579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,183600,1737633750,24450,24450,24450,24450,1423
|
|
20240216,183500,1737633750,24450,24450,24450,24450,0
|
|
20240216,183400,1737633750,24450,24450,24450,24450,0
|
|
20240216,183300,1737633750,24450,24450,24450,24450,0
|
|
20240216,183200,1737633750,24450,24450,24450,24450,0
|
|
20240216,183100,1737633750,24450,24450,24450,24450,0
|
|
20240216,183000,1737633750,24450,24450,24450,24450,0
|
|
20240216,182900,1737633750,24450,24450,24450,24450,0
|
|
20240216,182800,1737633750,24450,24450,24450,24450,0
|
|
20240216,182700,1737633750,24450,24450,24450,24450,0
|
|
20240216,182600,1737633750,24450,24450,24450,24450,0
|
|
20240216,182500,1737633750,24450,24450,24450,24450,0
|
|
20240216,182400,1737633750,24450,24450,24450,24450,0
|
|
20240216,182300,1737633750,24450,24450,24450,24450,0
|
|
20240216,182200,1737633750,24450,24450,24450,24450,0
|
|
20240216,182100,1737633750,24450,24450,24450,24450,0
|
|
20240216,182000,1737633750,24450,24450,24450,24450,0
|
|
20240216,181900,1737633750,24450,24450,24450,24450,0
|
|
20240216,181800,1737633750,24450,24450,24450,24450,0
|
|
20240216,181700,1737633750,24450,24450,24450,24450,0
|
|
20240216,181600,1737633750,24450,24450,24450,24450,0
|
|
20240216,181500,1737633750,24450,24450,24450,24450,0
|
|
20240216,181400,1737633750,24450,24450,24450,24450,0
|
|
20240216,181300,1737633750,24450,24450,24450,24450,0
|
|
20240216,181200,1737633750,24450,24450,24450,24450,0
|
|
20240216,181100,1737633750,24450,24450,24450,24450,0
|
|
20240216,181000,1737633750,24450,24450,24450,24450,0
|
|
20240216,180900,1737633750,24450,24450,24450,24450,0
|
|
20240216,180800,1737633750,24450,24450,24450,24450,0
|
|
20240216,180700,1737633750,24450,24450,24450,24450,0
|
|
20240216,180600,1737633750,24450,24450,24450,24450,1423
|
|
20240216,180500,1737633750,24450,24450,24450,24450,0
|
|
20240216,180400,1737633750,24450,24450,24450,24450,0
|
|
20240216,180300,1737633750,24450,24450,24450,24450,0
|
|
20240216,180200,1737633750,24450,24450,24450,24450,0
|
|
20240216,180100,1737633750,24450,24450,24450,24450,0
|
|
20240216,180000,1737633750,24450,24450,24450,24450,0
|
|
20240216,175900,1737633750,24450,24450,24450,24450,0
|
|
20240216,175800,1737633750,24450,24450,24450,24450,0
|
|
20240216,175700,1737633750,24450,24450,24450,24450,0
|
|
20240216,175600,1737633750,24450,24450,24450,24450,0
|
|
20240216,175500,1737633750,24450,24450,24450,24450,0
|
|
20240216,175400,1737633750,24450,24450,24450,24450,0
|
|
20240216,175300,1737633750,24450,24450,24450,24450,0
|
|
20240216,175200,1737633750,24450,24450,24450,24450,0
|
|
20240216,175100,1737633750,24450,24450,24450,24450,0
|
|
20240216,175000,1737633750,24450,24450,24450,24450,0
|
|
20240216,174900,1737633750,24450,24450,24450,24450,0
|
|
20240216,174800,1737633750,24450,24450,24450,24450,0
|
|
20240216,174700,1737633750,24450,24450,24450,24450,0
|
|
20240216,174600,1737633750,24450,24450,24450,24450,0
|
|
20240216,174500,1737633750,24450,24450,24450,24450,0
|
|
20240216,174400,1737633750,24450,24450,24450,24450,0
|
|
20240216,174300,1737633750,24450,24450,24450,24450,0
|
|
20240216,174200,1737633750,24450,24450,24450,24450,0
|
|
20240216,174100,1737633750,24450,24450,24450,24450,0
|
|
20240216,174000,1737633750,24450,24450,24450,24450,0
|
|
20240216,173900,1737633750,24450,24450,24450,24450,0
|
|
20240216,173800,1737633750,24450,24450,24450,24450,0
|
|
20240216,173700,1737633750,24450,24450,24450,24450,0
|
|
20240216,173600,1737633750,24450,24450,24450,24450,1423
|
|
20240216,173500,1737633750,24450,24450,24450,24450,0
|
|
20240216,173400,1737633750,24450,24450,24450,24450,0
|
|
20240216,173300,1737633750,24450,24450,24450,24450,0
|
|
20240216,173200,1737633750,24450,24450,24450,24450,0
|
|
20240216,173100,1737633750,24450,24450,24450,24450,0
|
|
20240216,173000,1737633750,24450,24450,24450,24450,0
|
|
20240216,172900,1737633750,24450,24450,24450,24450,0
|
|
20240216,172800,1737633750,24450,24450,24450,24450,0
|
|
20240216,172700,1737633750,24450,24450,24450,24450,0
|
|
20240216,172600,1737633750,24450,24450,24450,24450,0
|
|
20240216,172500,1737633750,24450,24450,24450,24450,0
|
|
20240216,172400,1737633750,24450,24450,24450,24450,0
|
|
20240216,172300,1737633750,24450,24450,24450,24450,0
|
|
20240216,172200,1737633750,24450,24450,24450,24450,0
|
|
20240216,172100,1737633750,24450,24450,24450,24450,0
|
|
20240216,172000,1737633750,24450,24450,24450,24450,0
|
|
20240216,171900,1737633750,24450,24450,24450,24450,0
|
|
20240216,171800,1737633750,24450,24450,24450,24450,0
|
|
20240216,171700,1737633750,24450,24450,24450,24450,0
|
|
20240216,171600,1737633750,24450,24450,24450,24450,0
|
|
20240216,171500,1737633750,24450,24450,24450,24450,0
|
|
20240216,171400,1737633750,24450,24450,24450,24450,0
|
|
20240216,171300,1737633750,24450,24450,24450,24450,0
|
|
20240216,171200,1737633750,24450,24450,24450,24450,0
|
|
20240216,171100,1737633750,24450,24450,24450,24450,0
|
|
20240216,171000,1737633750,24450,24450,24450,24450,0
|
|
20240216,170900,1737633750,24450,24450,24450,24450,0
|
|
20240216,170800,1737633750,24450,24450,24450,24450,0
|
|
20240216,170700,1737633750,24450,24450,24450,24450,0
|
|
20240216,170600,1737633750,24450,24450,24450,24450,1423
|
|
20240216,170500,1737633750,24450,24450,24450,24450,0
|
|
20240216,170400,1737633750,24450,24450,24450,24450,0
|
|
20240216,170300,1737633750,24450,24450,24450,24450,0
|
|
20240216,170200,1737633750,24450,24450,24450,24450,0
|
|
20240216,170100,1737633750,24450,24450,24450,24450,0
|
|
20240216,170000,1737633750,24450,24450,24450,24450,0
|
|
20240216,165900,1737633750,24450,24450,24450,24450,0
|
|
20240216,165800,1737633750,24450,24450,24450,24450,0
|
|
20240216,165700,1737633750,24450,24450,24450,24450,0
|
|
20240216,165600,1737633750,24450,24450,24450,24450,0
|
|
20240216,165500,1737633750,24450,24450,24450,24450,0
|
|
20240216,165400,1737633750,24450,24450,24450,24450,0
|
|
20240216,165300,1737633750,24450,24450,24450,24450,0
|
|
20240216,165200,1737633750,24450,24450,24450,24450,0
|
|
20240216,165100,1737633750,24450,24450,24450,24450,0
|
|
20240216,165000,1737633750,24450,24450,24450,24450,0
|
|
20240216,164900,1737633750,24450,24450,24450,24450,0
|
|
20240216,164800,1737633750,24450,24450,24450,24450,0
|
|
20240216,164700,1737633750,24450,24450,24450,24450,0
|
|
20240216,164600,1737633750,24450,24450,24450,24450,0
|
|
20240216,164500,1737633750,24450,24450,24450,24450,0
|
|
20240216,164400,1737633750,24450,24450,24450,24450,0
|
|
20240216,164300,1737633750,24450,24450,24450,24450,0
|
|
20240216,164200,1737633750,24450,24450,24450,24450,0
|
|
20240216,164100,1737633750,24450,24450,24450,24450,0
|
|
20240216,164000,1737633750,24450,24450,24450,24450,0
|
|
20240216,163900,1737633750,24450,24450,24450,24450,0
|
|
20240216,163800,1737633750,24450,24450,24450,24450,0
|
|
20240216,163700,1737633750,24450,24450,24450,24450,0
|
|
20240216,163600,1737633750,24450,24450,24450,24450,1423
|
|
20240216,163500,1737633750,24450,24450,24450,24450,0
|
|
20240216,163400,1737633750,24450,24450,24450,24450,0
|
|
20240216,163300,1737633750,24450,24450,24450,24450,0
|
|
20240216,163200,1737633750,24450,24450,24450,24450,0
|
|
20240216,163100,1737633750,24450,24450,24450,24450,0
|
|
20240216,163000,1737633750,24450,24450,24450,24450,0
|
|
20240216,162900,1737633750,24450,24450,24450,24450,0
|
|
20240216,162800,1737633750,24450,24450,24450,24450,0
|
|
20240216,162700,1737633750,24450,24450,24450,24450,0
|
|
20240216,162600,1737633750,24450,24450,24450,24450,0
|
|
20240216,162500,1737633750,24450,24450,24450,24450,0
|
|
20240216,162400,1737633750,24450,24450,24450,24450,0
|
|
20240216,162300,1737633750,24450,24450,24450,24450,0
|
|
20240216,162200,1737633750,24450,24450,24450,24450,0
|
|
20240216,162100,1737633750,24450,24450,24450,24450,0
|
|
20240216,162000,1737633750,24450,24450,24450,24450,0
|
|
20240216,161900,1737633750,24450,24450,24450,24450,0
|
|
20240216,161800,1737633750,24450,24450,24450,24450,0
|
|
20240216,161700,1737633750,24450,24450,24450,24450,0
|
|
20240216,161600,1737633750,24450,24450,24450,24450,0
|
|
20240216,161500,1737633750,24450,24450,24450,24450,0
|
|
20240216,161400,1737633750,24450,24450,24450,24450,0
|
|
20240216,161300,1737633750,24450,24450,24450,24450,0
|
|
20240216,161200,1737633750,24450,24450,24450,24450,0
|
|
20240216,161100,1737633750,24450,24450,24450,24450,0
|
|
20240216,161000,1737633750,24450,24450,24450,24450,0
|
|
20240216,160900,1737633750,24450,24450,24450,24450,0
|
|
20240216,160800,1737633750,24450,24450,24450,24450,0
|
|
20240216,160700,1737633750,24450,24450,24450,24450,0
|
|
20240216,160600,1737633750,24450,24450,24450,24450,1423
|
|
20240216,160500,1737633750,24450,24450,24450,24450,0
|
|
20240216,160400,1737633750,24450,24450,24450,24450,0
|
|
20240216,160300,1737633750,24450,24450,24450,24450,0
|
|
20240216,160200,1737633750,24450,24450,24450,24450,0
|
|
20240216,160100,1737633750,24450,24450,24450,24450,0
|
|
20240216,160000,1737633750,24450,24450,24450,24450,0
|
|
20240216,155900,1737633750,24450,24450,24450,24450,0
|
|
20240216,155800,1737633750,24450,24450,24450,24450,0
|
|
20240216,155700,1737633750,24450,24450,24450,24450,0
|
|
20240216,155600,1737633750,24450,24450,24450,24450,0
|
|
20240216,155500,1737633750,24450,24450,24450,24450,0
|
|
20240216,155400,1737633750,24450,24450,24450,24450,0
|
|
20240216,155300,1737633750,24450,24450,24450,24450,0
|
|
20240216,155200,1737633750,24450,24450,24450,24450,0
|
|
20240216,155100,1737633750,24450,24450,24450,24450,0
|
|
20240216,155000,1737633750,24450,24450,24450,24450,0
|
|
20240216,154900,1737633750,24450,24450,24450,24450,0
|
|
20240216,154800,1737633750,24450,24450,24450,24450,0
|
|
20240216,154700,1737633750,24450,24450,24450,24450,0
|
|
20240216,154600,1737633750,24450,24450,24450,24450,0
|
|
20240216,154500,1737633750,24450,24450,24450,24450,0
|
|
20240216,154400,1737633750,24450,24450,24450,24450,0
|
|
20240216,154300,1737633750,24450,24450,24450,24450,0
|
|
20240216,154200,1737633750,24450,24450,24450,24450,0
|
|
20240216,154100,1737633750,24450,24450,24450,24450,0
|
|
20240216,154000,1737633750,24450,24450,24450,24450,0
|
|
20240216,153900,1737633750,24450,24450,24450,24450,0
|
|
20240216,153800,1737633750,24450,24450,24450,24450,0
|
|
20240216,153700,1737633750,24450,24450,24450,24450,0
|
|
20240216,153600,1737633750,24450,24450,24450,24450,1423
|
|
20240216,153500,1737633750,24450,24450,24450,24450,0
|
|
20240216,153400,1737633750,24450,24450,24450,24450,0
|
|
20240216,153300,1737633750,24450,24450,24450,24450,0
|
|
20240216,153200,1737633750,24450,24450,24450,24450,0
|
|
20240216,153100,1737633750,24450,24450,24450,24450,0
|
|
20240216,153000,1737633750,24450,24450,24450,24450,1423
|
|
20240216,152900,1702841400,24450,24450,24450,24450,0
|
|
20240216,152800,1702841400,24450,24450,24450,24450,0
|
|
20240216,152700,1702841400,24450,24450,24450,24450,0
|
|
20240216,152600,1702841400,24450,24450,24450,24450,0
|
|
20240216,152500,1702841400,24450,24450,24450,24450,0
|
|
20240216,152400,1702841400,24450,24450,24450,24450,0
|
|
20240216,152300,1702841400,24450,24450,24450,24450,0
|
|
20240216,152200,1702841400,24450,24450,24450,24450,0
|
|
20240216,152100,1702841400,24450,24450,24450,24450,0
|
|
20240216,152000,1702841400,24450,24450,24450,24450,0
|
|
20240216,151900,1702841400,24450,24500,24500,24450,109
|
|
20240216,151800,1700171400,24500,24500,24500,24500,128
|
|
20240216,151700,1697035400,24500,24400,24500,24400,166
|
|
20240216,151600,1692970300,24400,24400,24450,24400,6
|
|
20240216,151500,1692823750,24450,24400,24450,24400,171
|
|
20240216,151400,1688642900,24400,24400,24400,24400,3
|
|
20240216,151300,1688569700,24400,24400,24450,24400,40
|
|
20240216,151200,1687591950,24450,24450,24450,24400,74
|
|
20240216,151100,1685782800,24450,24450,24450,24450,4
|
|
20240216,151000,1685685000,24400,24400,24400,24400,5
|
|
20240216,150900,1685563000,24450,24450,24450,24400,287
|
|
20240216,150800,1678546000,24450,24500,24500,24400,119
|
|
20240216,150700,1675636500,24450,24450,24450,24450,58
|
|
20240216,150600,1674218400,24400,24400,24450,24400,249
|
|
20240216,150500,1668130600,24450,24400,24450,24400,313
|
|
20240216,150400,1660481900,24400,24400,24400,24400,51
|
|
20240216,150300,1659237500,24400,24400,24400,24400,3
|
|
20240216,150200,1659164300,24400,24400,24450,24400,13
|
|
20240216,150100,1658846800,24450,24400,24450,24400,33
|
|
20240216,150000,1658040050,24400,24400,24400,24400,53
|
|
20240216,145900,1656746850,24400,24400,24400,24400,7
|
|
20240216,145800,1656576050,24400,24400,24400,24400,23
|
|
20240216,145700,1656014850,24400,24400,24400,24400,4
|
|
20240216,145600,1655917250,24450,24450,24450,24400,232
|
|
20240216,145500,1650245000,24400,24450,24450,24400,70
|
|
20240216,145400,1648533800,24400,24400,24400,24400,2
|
|
20240216,145300,1648485000,24400,24450,24450,24400,4
|
|
20240216,145200,1648387350,24400,24400,24400,24400,3
|
|
20240216,145100,1648314150,24400,24400,24450,24400,55
|
|
20240216,145000,1646969650,24400,24450,24450,24400,17
|
|
20240216,144900,1646554200,24400,24450,24450,24400,83
|
|
20240216,144800,1644528500,24400,24400,24400,24400,6
|
|
20240216,144700,1644382100,24450,24400,24450,24400,32
|
|
20240216,144600,1643599800,24400,24400,24400,24400,3
|
|
20240216,144500,1643526600,24400,24400,24400,24400,1
|
|
20240216,144400,1643502200,24400,24400,24400,24400,2
|
|
20240216,144300,1643453400,24450,24400,24450,24400,23
|
|
20240216,144200,1642891100,24450,24450,24450,24450,60
|
|
20240216,144100,1641424100,24450,24400,24450,24400,61
|
|
20240216,144000,1639932700,24450,24450,24450,24450,204
|
|
20240216,143900,1634944900,24450,24400,24450,24400,132
|
|
20240216,143800,1631723500,24400,24400,24400,24400,72
|
|
20240216,143700,1629966700,24400,24400,24400,24400,0
|
|
20240216,143600,1629966700,24400,24400,24400,24400,1023
|
|
20240216,143500,1605005500,24400,24400,24400,24400,50
|
|
20240216,143400,1603785500,24450,24450,24450,24400,110
|
|
20240216,143300,1601097200,24450,24450,24450,24450,1
|
|
20240216,143200,1601072750,24450,24450,24450,24450,0
|
|
20240216,143100,1601072750,24450,24450,24450,24450,0
|
|
20240216,143000,1601072750,24450,24450,24450,24450,0
|
|
20240216,142900,1601072750,24450,24450,24450,24450,500
|
|
20240216,142800,1588847750,24400,24400,24400,24400,1
|
|
20240216,142700,1588823350,24450,24450,24450,24450,2
|
|
20240216,142600,1588774450,24450,24450,24450,24450,1
|
|
20240216,142500,1588750000,24400,24400,24400,24400,7
|
|
20240216,142400,1588579200,24450,24450,24450,24450,1
|
|
20240216,142300,1588554750,24450,24400,24450,24400,408
|
|
20240216,142200,1578599050,24400,24400,24400,24400,404
|
|
20240216,142100,1568741450,24450,24450,24450,24450,0
|
|
20240216,142000,1568741450,24450,24450,24450,24450,24
|
|
20240216,141900,1568154650,24400,24400,24400,24400,101
|
|
20240216,141800,1565690250,24400,24400,24400,24400,263
|
|
20240216,141700,1559273050,24400,24400,24450,24400,189
|
|
20240216,141600,1554656450,24400,24400,24400,24400,57
|
|
20240216,141500,1553265650,24450,24450,24450,24450,26
|
|
20240216,141400,1552629950,24450,24450,24450,24450,31
|
|
20240216,141300,1551872000,24450,24450,24450,24450,5
|
|
20240216,141200,1551749750,24450,24450,24450,24450,0
|
|
20240216,141100,1551749750,24450,24450,24450,24450,20
|
|
20240216,141000,1551260750,24450,24450,24450,24450,4
|
|
20240216,140900,1551162950,24450,24450,24450,24450,1
|
|
20240216,140800,1551138500,24450,24450,24450,24450,6
|
|
20240216,140700,1550991800,24400,24400,24400,24400,0
|
|
20240216,140600,1550991800,24400,24450,24450,24400,25
|
|
20240216,140500,1550380750,24450,24450,24450,24450,30
|
|
20240216,140400,1549647250,24450,24450,24450,24450,32
|
|
20240216,140300,1548864850,24400,24400,24400,24400,0
|
|
20240216,140200,1548864850,24400,24400,24400,24400,5
|
|
20240216,140100,1548742850,24400,24400,24400,24400,0
|
|
20240216,140000,1548742850,24400,24400,24400,24400,31
|
|
20240216,135900,1547986450,24450,24450,24450,24450,0
|
|
20240216,135800,1547986450,24450,24450,24450,24450,1
|
|
20240216,135700,1547962000,24400,24350,24400,24350,426
|
|
20240216,135600,1537575100,24400,24400,24400,24400,16
|
|
20240216,135500,1537184700,24400,24400,24400,24400,1
|
|
20240216,135400,1537160300,24350,24350,24350,24350,0
|
|
20240216,135300,1537160300,24350,24350,24350,24350,0
|
|
20240216,135200,1537160300,24350,24350,24350,24350,1
|
|
20240216,135100,1537135950,24400,24400,24400,24400,3
|
|
20240216,135000,1537062750,24400,24400,24400,24400,0
|
|
20240216,134900,1537062750,24400,24400,24400,24400,0
|
|
20240216,134800,1537062750,24400,24400,24400,24400,11
|
|
20240216,134700,1536794350,24350,24350,24350,24350,21
|
|
20240216,134600,1536283000,24350,24350,24350,24350,0
|
|
20240216,134500,1536283000,24350,24350,24350,24350,0
|
|
20240216,134400,1536283000,24350,24350,24350,24350,0
|
|
20240216,134300,1536283000,24350,24350,24350,24350,0
|
|
20240216,134200,1536283000,24350,24350,24350,24350,0
|
|
20240216,134100,1536283000,24350,24350,24350,24350,24
|
|
20240216,134000,1535698600,24450,24450,24450,24450,0
|
|
20240216,133900,1535698600,24450,24450,24450,24450,0
|
|
20240216,133800,1535698600,24450,24450,24450,24450,0
|
|
20240216,133700,1535698600,24450,24450,24450,24450,1
|
|
20240216,133600,1535674150,24400,24400,24450,24400,221
|
|
20240216,133500,1530281700,24400,24400,24400,24400,70
|
|
20240216,133400,1528573700,24450,24450,24450,24450,1
|
|
20240216,133300,1528549250,24400,24400,24400,24400,211
|
|
20240216,133200,1523400850,24400,24400,24400,24400,1
|
|
20240216,133100,1523376450,24400,24400,24400,24400,0
|
|
20240216,133000,1523376450,24400,24450,24450,24400,38
|
|
20240216,132900,1522448350,24450,24400,24450,24400,53
|
|
20240216,132800,1521154850,24450,24400,24450,24400,31
|
|
20240216,132700,1520398400,24350,24350,24350,24350,60
|
|
20240216,132600,1518937400,24400,24350,24400,24350,125
|
|
20240216,132500,1515892150,24300,24300,24300,24300,3
|
|
20240216,132400,1515819250,24300,24300,24300,24300,838
|
|
20240216,132300,1495455850,24300,24300,24300,24300,20
|
|
20240216,132200,1494969850,24250,24250,24250,24250,0
|
|
20240216,132100,1494969850,24250,24250,24250,24250,0
|
|
20240216,132000,1494969850,24250,24250,24250,24250,0
|
|
20240216,131900,1494969850,24250,24250,24300,24250,348
|
|
20240216,131800,1486530000,24300,24300,24300,24300,288
|
|
20240216,131700,1479531600,24300,24300,24300,24300,0
|
|
20240216,131600,1479531600,24300,24300,24300,24300,0
|
|
20240216,131500,1479531600,24300,24300,24300,24300,22
|
|
20240216,131400,1478997000,24300,24300,24300,24300,0
|
|
20240216,131300,1478997000,24300,24300,24300,24300,1
|
|
20240216,131200,1478972700,24350,24350,24350,24350,4
|
|
20240216,131100,1478875300,24300,24300,24300,24300,0
|
|
20240216,131000,1478875300,24300,24300,24300,24300,0
|
|
20240216,130900,1478875300,24300,24300,24300,24300,0
|
|
20240216,130800,1478875300,24300,24300,24300,24300,0
|
|
20240216,130700,1478875300,24300,24300,24300,24300,0
|
|
20240216,130600,1478875300,24300,24300,24300,24300,42
|
|
20240216,130500,1477854700,24300,24350,24350,24300,296
|
|
20240216,130400,1470661800,24300,24300,24300,24300,0
|
|
20240216,130300,1470661800,24300,24400,24400,24300,32
|
|
20240216,130200,1469883500,24400,24350,24400,24350,250
|
|
20240216,130100,1463784500,24400,24400,24400,24400,0
|
|
20240216,130000,1463784500,24400,24400,24400,24400,0
|
|
20240216,125900,1463784500,24400,24400,24400,24400,3
|
|
20240216,125800,1463711300,24400,24400,24400,24400,1
|
|
20240216,125700,1463686900,24300,24400,24400,24300,209
|
|
20240216,125600,1458607700,24400,24400,24400,24400,3
|
|
20240216,125500,1458534500,24400,24400,24400,24400,0
|
|
20240216,125400,1458534500,24400,24400,24400,24400,1
|
|
20240216,125300,1458510100,24400,24400,24400,24400,2
|
|
20240216,125200,1458461300,24400,24400,24400,24400,31
|
|
20240216,125100,1457704900,24400,24350,24400,24350,12
|
|
20240216,125000,1457412200,24350,24400,24400,24350,4
|
|
20240216,124900,1457314650,24400,24400,24400,24400,10
|
|
20240216,124800,1457070650,24400,24400,24400,24400,0
|
|
20240216,124700,1457070650,24400,24400,24400,24400,107
|
|
20240216,124600,1454459850,24400,24350,24400,24350,3
|
|
20240216,124500,1454386750,24350,24350,24350,24350,36
|
|
20240216,124400,1453510150,24400,24400,24400,24400,0
|
|
20240216,124300,1453510150,24400,24400,24400,24400,2
|
|
20240216,124200,1453461350,24400,24400,24400,24400,0
|
|
20240216,124100,1453461350,24400,24350,24400,24350,72
|
|
20240216,124000,1451708100,24350,24350,24350,24350,23
|
|
20240216,123900,1451148050,24350,24400,24400,24350,24
|
|
20240216,123800,1450563050,24350,24350,24350,24350,343
|
|
20240216,123700,1442211000,24350,24350,24350,24350,0
|
|
20240216,123600,1442211000,24350,24300,24350,24300,906
|
|
20240216,123500,1420195150,24250,24250,24250,24250,2
|
|
20240216,123400,1420146650,24300,24300,24300,24300,0
|
|
20240216,123300,1420146650,24300,24300,24300,24300,4
|
|
20240216,123200,1420049450,24350,24350,24350,24350,15
|
|
20240216,123100,1419684200,24350,24350,24350,24350,0
|
|
20240216,123000,1419684200,24350,24350,24350,24350,0
|
|
20240216,122900,1419684200,24350,24350,24350,24350,20
|
|
20240216,122800,1419197200,24350,24350,24350,24350,1
|
|
20240216,122700,1419172850,24250,24300,24300,24250,100
|
|
20240216,122600,1416746500,24300,24300,24300,24300,100
|
|
20240216,122500,1414316500,24300,24300,24300,24300,0
|
|
20240216,122400,1414316500,24300,24300,24300,24300,220
|
|
20240216,122300,1408970500,24300,24300,24300,24300,0
|
|
20240216,122200,1408970500,24300,24300,24300,24300,50
|
|
20240216,122100,1407755500,24300,24300,24300,24300,50
|
|
20240216,122000,1406540500,24300,24300,24300,24300,0
|
|
20240216,121900,1406540500,24300,24300,24300,24300,0
|
|
20240216,121800,1406540500,24300,24300,24300,24300,0
|
|
20240216,121700,1406540500,24300,24300,24300,24300,6
|
|
20240216,121600,1406394700,24300,24300,24300,24300,6
|
|
20240216,121500,1406248900,24300,24300,24300,24300,0
|
|
20240216,121400,1406248900,24300,24300,24300,24300,0
|
|
20240216,121300,1406248900,24300,24300,24300,24300,51
|
|
20240216,121200,1405009600,24300,24300,24300,24300,0
|
|
20240216,121100,1405009600,24300,24300,24300,24300,141
|
|
20240216,121000,1401583300,24350,24350,24350,24350,0
|
|
20240216,120900,1401583300,24350,24350,24350,24350,0
|
|
20240216,120800,1401583300,24350,24350,24350,24350,0
|
|
20240216,120700,1401583300,24350,24350,24350,24350,0
|
|
20240216,120600,1401583300,24350,24300,24350,24300,42
|
|
20240216,120500,1400562450,24400,24400,24400,24400,1
|
|
20240216,120400,1400538050,24400,24400,24400,24400,0
|
|
20240216,120300,1400538050,24400,24400,24400,24400,30
|
|
20240216,120200,1399806050,24400,24400,24400,24400,0
|
|
20240216,120100,1399806050,24400,24400,24400,24400,1
|
|
20240216,120000,1399781650,24400,24400,24400,24400,10
|
|
20240216,115900,1399537650,24400,24400,24400,24400,0
|
|
20240216,115800,1399537650,24400,24300,24400,24300,3
|
|
20240216,115700,1399464650,24400,24400,24400,24400,0
|
|
20240216,115600,1399464650,24400,24400,24400,24400,1
|
|
20240216,115500,1399440250,24350,24350,24350,24350,27
|
|
20240216,115400,1398782800,24400,24400,24400,24400,0
|
|
20240216,115300,1398782800,24400,24400,24400,24400,1
|
|
20240216,115200,1398758400,24400,24400,24400,24400,0
|
|
20240216,115100,1398758400,24400,24400,24400,24400,336
|
|
20240216,115000,1390560000,24400,24300,24400,24300,714
|
|
20240216,114900,1373185750,24300,24300,24300,24300,1
|
|
20240216,114800,1373161450,24300,24250,24300,24200,401
|
|
20240216,114700,1363441600,24300,24300,24300,24300,1
|
|
20240216,114600,1363417300,24300,24300,24300,24300,0
|
|
20240216,114500,1363417300,24300,24300,24300,24300,0
|
|
20240216,114400,1363417300,24300,24350,24350,24300,214
|
|
20240216,114300,1358217050,24300,24300,24300,24300,90
|
|
20240216,114200,1356030050,24300,24300,24300,24300,0
|
|
20240216,114100,1356030050,24300,24300,24300,24300,5
|
|
20240216,114000,1355908550,24350,24350,24350,24350,0
|
|
20240216,113900,1355908550,24350,24350,24350,24350,1
|
|
20240216,113800,1355884200,24300,24350,24350,24300,526
|
|
20240216,113700,1343077850,24350,24300,24350,24300,36
|
|
20240216,113600,1342203000,24350,24350,24350,24350,42
|
|
20240216,113500,1341180300,24350,24250,24350,24200,338
|
|
20240216,113400,1332979900,24250,24250,24250,24250,0
|
|
20240216,113300,1332979900,24250,24250,24250,24250,1
|
|
20240216,113200,1332955650,24250,24250,24250,24250,0
|
|
20240216,113100,1332955650,24250,24250,24250,24250,0
|
|
20240216,113000,1332955650,24250,24300,24300,24250,11
|
|
20240216,112900,1332688650,24300,24300,24300,24300,0
|
|
20240216,112800,1332688650,24300,24250,24300,24250,52
|
|
20240216,112700,1331426050,24300,24250,24300,24250,120
|
|
20240216,112600,1328515050,24250,24250,24250,24250,0
|
|
20240216,112500,1328515050,24250,24250,24250,24250,20
|
|
20240216,112400,1328030050,24250,24250,24250,24250,38
|
|
20240216,112300,1327108550,24300,24350,24350,24300,3
|
|
20240216,112200,1327035550,24350,24350,24350,24350,0
|
|
20240216,112100,1327035550,24350,24350,24350,24350,0
|
|
20240216,112000,1327035550,24350,24350,24350,24350,2
|
|
20240216,111900,1326986850,24350,24350,24350,24350,0
|
|
20240216,111800,1326986850,24350,24350,24350,24350,2
|
|
20240216,111700,1326938150,24250,24250,24250,24250,111
|
|
20240216,111600,1324246400,24250,24250,24250,24250,1
|
|
20240216,111500,1324222150,24350,24350,24350,24350,3
|
|
20240216,111400,1324149100,24250,24250,24250,24250,3
|
|
20240216,111300,1324076350,24350,24350,24350,24350,0
|
|
20240216,111200,1324076350,24350,24350,24350,24350,27
|
|
20240216,111100,1323418900,24350,24250,24350,24250,3
|
|
20240216,111000,1323346050,24350,24350,24350,24350,0
|
|
20240216,110900,1323346050,24350,24350,24350,24350,5
|
|
20240216,110800,1323224300,24350,24350,24350,24350,6
|
|
20240216,110700,1323078200,24350,24300,24350,24300,310
|
|
20240216,110600,1315545150,24350,24300,24350,24300,19
|
|
20240216,110500,1315083350,24300,24300,24300,24300,0
|
|
20240216,110400,1315083350,24300,24300,24300,24300,2
|
|
20240216,110300,1315034750,24350,24300,24350,24300,50
|
|
20240216,110200,1313818950,24300,24300,24300,24300,0
|
|
20240216,110100,1313818950,24300,24300,24300,24300,50
|
|
20240216,110000,1312603950,24300,24300,24300,24300,2
|
|
20240216,105900,1312555350,24300,24300,24300,24300,60
|
|
20240216,105800,1311097350,24300,24200,24300,24200,39
|
|
20240216,105700,1310151650,24250,24250,24250,24250,200
|
|
20240216,105600,1305301650,24300,24300,24300,24300,25
|
|
20240216,105500,1304694150,24300,24300,24300,24300,10
|
|
20240216,105400,1304451150,24250,24300,24300,24250,101
|
|
20240216,105300,1302001850,24250,24250,24250,24250,87
|
|
20240216,105200,1299892100,24250,24250,24250,24250,266
|
|
20240216,105100,1293441600,24300,24250,24300,24250,81
|
|
20240216,105000,1291474800,24250,24250,24250,24250,100
|
|
20240216,104900,1289049800,24250,24250,24250,24250,0
|
|
20240216,104800,1289049800,24250,24250,24250,24250,0
|
|
20240216,104700,1289049800,24250,24250,24250,24250,0
|
|
20240216,104600,1289049800,24250,24250,24250,24250,20
|
|
20240216,104500,1288564800,24250,24250,24300,24200,561
|
|
20240216,104400,1274968350,24250,24350,24350,24250,162
|
|
20240216,104300,1271032950,24350,24300,24350,24300,51
|
|
20240216,104200,1269793600,24300,24300,24350,24300,114
|
|
20240216,104100,1267023350,24300,24350,24350,24300,638
|
|
20240216,104000,1251519650,24350,24350,24350,24350,13
|
|
20240216,103900,1251203100,24350,24350,24350,24350,31
|
|
20240216,103800,1250448250,24300,24300,24300,24300,100
|
|
20240216,103700,1248018250,24300,24300,24300,24300,0
|
|
20240216,103600,1248018250,24300,24300,24300,24300,10
|
|
20240216,103500,1247775250,24300,24300,24300,24300,21
|
|
20240216,103400,1247264950,24400,24400,24400,24400,0
|
|
20240216,103300,1247264950,24400,24400,24400,24350,1068
|
|
20240216,103200,1221258700,24450,24400,24450,24400,397
|
|
20240216,103100,1211571850,24400,24400,24400,24400,0
|
|
20240216,103000,1211571850,24400,24400,24400,24350,3
|
|
20240216,102900,1211498700,24400,24400,24400,24400,5
|
|
20240216,102800,1211376700,24400,24400,24400,24400,0
|
|
20240216,102700,1211376700,24400,24400,24400,24400,201
|
|
20240216,102600,1206472300,24450,24450,24450,24450,12
|
|
20240216,102500,1206178900,24400,24400,24400,24400,152
|
|
20240216,102400,1202470100,24400,24350,24400,24350,11
|
|
20240216,102300,1202202200,24350,24350,24350,24350,1
|
|
20240216,102200,1202177850,24400,24400,24400,24350,102
|
|
20240216,102100,1199689100,24400,24450,24450,24400,133
|
|
20240216,102000,1196443400,24450,24450,24450,24350,3
|
|
20240216,101900,1196370150,24450,24450,24450,24400,345
|
|
20240216,101800,1187952000,24450,24450,24450,24450,1
|
|
20240216,101700,1187927550,24450,24450,24450,24450,1
|
|
20240216,101600,1187903100,24400,24450,24450,24400,53
|
|
20240216,101500,1186609800,24450,24400,24450,24400,111
|
|
20240216,101400,1183898550,24450,24450,24450,24450,29
|
|
20240216,101300,1183189500,24400,24400,24400,24400,554
|
|
20240216,101200,1169671900,24400,24400,24400,24400,40
|
|
20240216,101100,1168695900,24400,24400,24400,24400,4
|
|
20240216,101000,1168598300,24400,24400,24400,24400,5
|
|
20240216,100900,1168476300,24400,24400,24400,24400,1
|
|
20240216,100800,1168451900,24400,24350,24400,24350,170
|
|
20240216,100700,1164309900,24400,24400,24400,24400,10
|
|
20240216,100600,1164065900,24400,24350,24400,24350,11
|
|
20240216,100500,1163797550,24350,24350,24350,24350,234
|
|
20240216,100400,1158099650,24350,24350,24350,24350,24
|
|
20240216,100300,1157515250,24350,24350,24350,24350,0
|
|
20240216,100200,1157515250,24350,24350,24350,24350,2
|
|
20240216,100100,1157466550,24350,24350,24350,24350,6
|
|
20240216,100000,1157320450,24400,24350,24400,24350,131
|
|
20240216,095900,1154129050,24400,24400,24400,24350,102
|
|
20240216,095800,1151640300,24350,24400,24400,24350,21
|
|
20240216,095700,1151128900,24400,24350,24400,24350,31
|
|
20240216,095600,1150372750,24400,24400,24400,24350,306
|
|
20240216,095500,1142921350,24400,24400,24400,24400,10
|
|
20240216,095400,1142677350,24400,24400,24400,24400,244
|
|
20240216,095300,1136723750,24400,24400,24400,24400,111
|
|
20240216,095200,1134015350,24400,24400,24450,24400,413
|
|
20240216,095100,1123938100,24450,24350,24450,24350,457
|
|
20240216,095000,1112793200,24400,24400,24400,24400,201
|
|
20240216,094900,1107888800,24400,24400,24400,24400,370
|
|
20240216,094800,1098860800,24450,24450,24450,24450,0
|
|
20240216,094700,1098860800,24450,24450,24450,24450,62
|
|
20240216,094600,1097344900,24450,24450,24450,24450,1
|
|
20240216,094500,1097320450,24400,24400,24400,24400,440
|
|
20240216,094400,1086584450,24450,24450,24450,24450,3
|
|
20240216,094300,1086511100,24450,24450,24450,24450,21
|
|
20240216,094200,1085997650,24400,24450,24450,24400,232
|
|
20240216,094100,1080327250,24500,24450,24500,24450,708
|
|
20240216,094000,1063016550,24450,24500,24500,24450,106
|
|
20240216,093900,1060421700,24500,24400,24500,24400,590
|
|
20240216,093800,1046019700,24400,24400,24400,24400,45
|
|
20240216,093700,1044921700,24400,24400,24400,24400,123
|
|
20240216,093600,1041920500,24400,24400,24400,24350,591
|
|
20240216,093500,1027503950,24450,24450,24450,24400,1212
|
|
20240216,093400,997889950,24450,24450,24550,24450,56
|
|
20240216,093300,996516200,24550,24500,24550,24500,63
|
|
20240216,093200,994972650,24550,24550,24600,24550,1436
|
|
20240216,093100,959718400,24500,24500,24550,24500,212
|
|
20240216,093000,954523450,24500,24550,24550,24500,1242
|
|
20240216,092900,924082400,24550,24550,24600,24550,1099
|
|
20240216,092800,897074450,24550,24550,24600,24550,1305
|
|
20240216,092700,865023850,24550,24550,24550,24500,202
|
|
20240216,092600,860067800,24500,24500,24600,24500,2265
|
|
20240216,092500,804454600,24500,24400,24500,24400,2073
|
|
20240216,092400,753805950,24400,24450,24500,24400,1046
|
|
20240216,092300,728240550,24500,24500,24500,24450,297
|
|
20240216,092200,720965700,24500,24450,24500,24450,1410
|
|
20240216,092100,686440450,24450,24600,24600,24450,6189
|
|
20240216,092000,534402950,24550,24350,24600,24350,7523
|
|
20240216,091900,350389900,24300,24300,24350,24300,1193
|
|
20240216,091800,321399950,24300,24300,24350,24300,218
|
|
20240216,091700,316102250,24300,24250,24300,24250,517
|
|
20240216,091600,303543650,24200,24300,24350,24200,1473
|
|
20240216,091500,267720500,24300,24150,24400,24100,3636
|
|
20240216,091400,179433550,24150,24200,24200,24100,526
|
|
20240216,091300,166729150,24200,23950,24200,23950,886
|
|
20240216,091200,145372650,23950,23900,24000,23850,317
|
|
20240216,091100,137793150,23850,23900,23900,23850,647
|
|
20240216,091000,122350400,23950,23950,23950,23900,459
|
|
20240216,090900,111378800,24000,23900,24200,23900,1755
|
|
20240216,090800,69161700,23900,23950,23950,23900,34
|
|
20240216,090700,68348100,23950,23900,23950,23900,273
|
|
20240216,090600,61822350,23850,23900,23900,23850,285
|
|
20240216,090500,55011100,23950,23900,24000,23900,393
|
|
20240216,090400,45600300,23950,23900,23950,23900,163
|
|
20240216,090300,41697400,23900,23850,24000,23850,485
|
|
20240216,090200,30104950,23850,23800,23850,23800,201
|
|
20240216,090100,25315200,23800,23750,23800,23700,452
|
|
20240216,090000,14575150,23750,23650,23850,23650,615
|