574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,183100,9385386090,5950,5950,5950,5950,34312
|
|
20240214,183000,9385386090,5950,5950,5950,5950,0
|
|
20240214,182900,9385386090,5950,5950,5950,5950,0
|
|
20240214,182800,9385386090,5950,5950,5950,5950,0
|
|
20240214,182700,9385386090,5950,5950,5950,5950,0
|
|
20240214,182600,9385386090,5950,5950,5950,5950,0
|
|
20240214,182500,9385386090,5950,5950,5950,5950,0
|
|
20240214,182400,9385386090,5950,5950,5950,5950,0
|
|
20240214,182300,9385386090,5950,5950,5950,5950,0
|
|
20240214,182200,9385386090,5950,5950,5950,5950,0
|
|
20240214,182100,9385386090,5950,5950,5950,5950,0
|
|
20240214,182000,9385386090,5950,5950,5950,5950,0
|
|
20240214,181900,9385386090,5950,5950,5950,5950,0
|
|
20240214,181800,9385386090,5950,5950,5950,5950,0
|
|
20240214,181700,9385386090,5950,5950,5950,5950,0
|
|
20240214,181600,9385386090,5950,5950,5950,5950,0
|
|
20240214,181500,9385386090,5950,5950,5950,5950,0
|
|
20240214,181400,9385386090,5950,5950,5950,5950,0
|
|
20240214,181300,9385386090,5950,5950,5950,5950,0
|
|
20240214,181200,9385386090,5950,5950,5950,5950,0
|
|
20240214,181100,9385386090,5950,5950,5950,5950,0
|
|
20240214,181000,9385386090,5950,5950,5950,5950,0
|
|
20240214,180900,9385386090,5950,5950,5950,5950,0
|
|
20240214,180800,9385386090,5950,5950,5950,5950,0
|
|
20240214,180700,9385386090,5950,5950,5950,5950,0
|
|
20240214,180600,9385386090,5950,5950,5950,5950,0
|
|
20240214,180500,9385386090,5950,5950,5950,5950,0
|
|
20240214,180400,9385386090,5950,5950,5950,5950,0
|
|
20240214,180300,9385386090,5950,5950,5950,5950,0
|
|
20240214,180200,9385386090,5950,5950,5950,5950,0
|
|
20240214,180100,9385386090,5950,5950,5950,5950,34312
|
|
20240214,180000,9385386090,5950,5950,5950,5950,0
|
|
20240214,175900,9385386090,5950,5950,5950,5950,0
|
|
20240214,175800,9385386090,5950,5950,5950,5950,0
|
|
20240214,175700,9385386090,5950,5950,5950,5950,0
|
|
20240214,175600,9385386090,5950,5950,5950,5950,0
|
|
20240214,175500,9385386090,5950,5950,5950,5950,0
|
|
20240214,175400,9385386090,5950,5950,5950,5950,0
|
|
20240214,175300,9385386090,5950,5950,5950,5950,0
|
|
20240214,175200,9385386090,5950,5950,5950,5950,0
|
|
20240214,175100,9385386090,5950,5950,5950,5950,0
|
|
20240214,175000,9385386090,5950,5950,5950,5950,0
|
|
20240214,174900,9385386090,5950,5950,5950,5950,0
|
|
20240214,174800,9385386090,5950,5950,5950,5950,0
|
|
20240214,174700,9385386090,5950,5950,5950,5950,0
|
|
20240214,174600,9385386090,5950,5950,5950,5950,0
|
|
20240214,174500,9385386090,5950,5950,5950,5950,0
|
|
20240214,174400,9385386090,5950,5950,5950,5950,0
|
|
20240214,174300,9385386090,5950,5950,5950,5950,0
|
|
20240214,174200,9385386090,5950,5950,5950,5950,0
|
|
20240214,174100,9385386090,5950,5950,5950,5950,0
|
|
20240214,174000,9385386090,5950,5950,5950,5950,0
|
|
20240214,173900,9385386090,5950,5950,5950,5950,0
|
|
20240214,173800,9385386090,5950,5950,5950,5950,0
|
|
20240214,173700,9385386090,5950,5950,5950,5950,0
|
|
20240214,173600,9385386090,5950,5950,5950,5950,0
|
|
20240214,173500,9385386090,5950,5950,5950,5950,0
|
|
20240214,173400,9385386090,5950,5950,5950,5950,0
|
|
20240214,173300,9385386090,5950,5950,5950,5950,0
|
|
20240214,173200,9385386090,5950,5950,5950,5950,0
|
|
20240214,173100,9385386090,5950,5950,5950,5950,34312
|
|
20240214,173000,9385386090,5950,5950,5950,5950,0
|
|
20240214,172900,9385386090,5950,5950,5950,5950,0
|
|
20240214,172800,9385386090,5950,5950,5950,5950,0
|
|
20240214,172700,9385386090,5950,5950,5950,5950,0
|
|
20240214,172600,9385386090,5950,5950,5950,5950,0
|
|
20240214,172500,9385386090,5950,5950,5950,5950,0
|
|
20240214,172400,9385386090,5950,5950,5950,5950,0
|
|
20240214,172300,9385386090,5950,5950,5950,5950,0
|
|
20240214,172200,9385386090,5950,5950,5950,5950,0
|
|
20240214,172100,9385386090,5950,5950,5950,5950,0
|
|
20240214,172000,9385386090,5950,5950,5950,5950,0
|
|
20240214,171900,9385386090,5950,5950,5950,5950,0
|
|
20240214,171800,9385386090,5950,5950,5950,5950,0
|
|
20240214,171700,9385386090,5950,5950,5950,5950,0
|
|
20240214,171600,9385386090,5950,5950,5950,5950,0
|
|
20240214,171500,9385386090,5950,5950,5950,5950,0
|
|
20240214,171400,9385386090,5950,5950,5950,5950,0
|
|
20240214,171300,9385386090,5950,5950,5950,5950,0
|
|
20240214,171200,9385386090,5950,5950,5950,5950,0
|
|
20240214,171100,9385386090,5950,5950,5950,5950,0
|
|
20240214,171000,9385386090,5950,5950,5950,5950,0
|
|
20240214,170900,9385386090,5950,5950,5950,5950,0
|
|
20240214,170800,9385386090,5950,5950,5950,5950,0
|
|
20240214,170700,9385386090,5950,5950,5950,5950,0
|
|
20240214,170600,9385386090,5950,5950,5950,5950,0
|
|
20240214,170500,9385386090,5950,5950,5950,5950,0
|
|
20240214,170400,9385386090,5950,5950,5950,5950,0
|
|
20240214,170300,9385386090,5950,5950,5950,5950,0
|
|
20240214,170200,9385386090,5950,5950,5950,5950,0
|
|
20240214,170100,9385386090,5950,5950,5950,5950,34312
|
|
20240214,170000,9385386090,5950,5950,5950,5950,0
|
|
20240214,165900,9385386090,5950,5950,5950,5950,0
|
|
20240214,165800,9385386090,5950,5950,5950,5950,0
|
|
20240214,165700,9385386090,5950,5950,5950,5950,0
|
|
20240214,165600,9385386090,5950,5950,5950,5950,0
|
|
20240214,165500,9385386090,5950,5950,5950,5950,0
|
|
20240214,165400,9385386090,5950,5950,5950,5950,0
|
|
20240214,165300,9385386090,5950,5950,5950,5950,0
|
|
20240214,165200,9385386090,5950,5950,5950,5950,0
|
|
20240214,165100,9385386090,5950,5950,5950,5950,0
|
|
20240214,165000,9385386090,5950,5950,5950,5950,0
|
|
20240214,164900,9385386090,5950,5950,5950,5950,0
|
|
20240214,164800,9385386090,5950,5950,5950,5950,0
|
|
20240214,164700,9385386090,5950,5950,5950,5950,0
|
|
20240214,164600,9385386090,5950,5950,5950,5950,0
|
|
20240214,164500,9385386090,5950,5950,5950,5950,0
|
|
20240214,164400,9385386090,5950,5950,5950,5950,0
|
|
20240214,164300,9385386090,5950,5950,5950,5950,0
|
|
20240214,164200,9385386090,5950,5950,5950,5950,0
|
|
20240214,164100,9385386090,5950,5950,5950,5950,0
|
|
20240214,164000,9385386090,5950,5950,5950,5950,0
|
|
20240214,163900,9385386090,5950,5950,5950,5950,0
|
|
20240214,163800,9385386090,5950,5950,5950,5950,0
|
|
20240214,163700,9385386090,5950,5950,5950,5950,0
|
|
20240214,163600,9385386090,5950,5950,5950,5950,0
|
|
20240214,163500,9385386090,5950,5950,5950,5950,0
|
|
20240214,163400,9385386090,5950,5950,5950,5950,0
|
|
20240214,163300,9385386090,5950,5950,5950,5950,0
|
|
20240214,163200,9385386090,5950,5950,5950,5950,0
|
|
20240214,163100,9385386090,5950,5950,5950,5950,34312
|
|
20240214,163000,9385386090,5950,5950,5950,5950,0
|
|
20240214,162900,9385386090,5950,5950,5950,5950,0
|
|
20240214,162800,9385386090,5950,5950,5950,5950,0
|
|
20240214,162700,9385386090,5950,5950,5950,5950,0
|
|
20240214,162600,9385386090,5950,5950,5950,5950,0
|
|
20240214,162500,9385386090,5950,5950,5950,5950,0
|
|
20240214,162400,9385386090,5950,5950,5950,5950,0
|
|
20240214,162300,9385386090,5950,5950,5950,5950,0
|
|
20240214,162200,9385386090,5950,5950,5950,5950,0
|
|
20240214,162100,9385386090,5950,5950,5950,5950,0
|
|
20240214,162000,9385386090,5950,5950,5950,5950,0
|
|
20240214,161900,9385386090,5950,5950,5950,5950,0
|
|
20240214,161800,9385386090,5950,5950,5950,5950,0
|
|
20240214,161700,9385386090,5950,5950,5950,5950,0
|
|
20240214,161600,9385386090,5950,5950,5950,5950,0
|
|
20240214,161500,9385386090,5950,5950,5950,5950,0
|
|
20240214,161400,9385386090,5950,5950,5950,5950,0
|
|
20240214,161300,9385386090,5950,5950,5950,5950,0
|
|
20240214,161200,9385386090,5950,5950,5950,5950,0
|
|
20240214,161100,9385386090,5950,5950,5950,5950,0
|
|
20240214,161000,9385386090,5950,5950,5950,5950,0
|
|
20240214,160900,9385386090,5950,5950,5950,5950,0
|
|
20240214,160800,9385386090,5950,5950,5950,5950,0
|
|
20240214,160700,9385386090,5950,5950,5950,5950,0
|
|
20240214,160600,9385386090,5950,5950,5950,5950,0
|
|
20240214,160500,9385386090,5950,5950,5950,5950,0
|
|
20240214,160400,9385386090,5950,5950,5950,5950,0
|
|
20240214,160300,9385386090,5950,5950,5950,5950,0
|
|
20240214,160200,9385386090,5950,5950,5950,5950,0
|
|
20240214,160100,9385386090,5950,5950,5950,5950,34312
|
|
20240214,160000,9385386090,5950,5950,5950,5950,0
|
|
20240214,155900,9385386090,5950,5950,5950,5950,0
|
|
20240214,155800,9385386090,5950,5950,5950,5950,0
|
|
20240214,155700,9385386090,5950,5950,5950,5950,0
|
|
20240214,155600,9385386090,5950,5950,5950,5950,0
|
|
20240214,155500,9385386090,5950,5950,5950,5950,0
|
|
20240214,155400,9385386090,5950,5950,5950,5950,0
|
|
20240214,155300,9385386090,5950,5950,5950,5950,0
|
|
20240214,155200,9385386090,5950,5950,5950,5950,0
|
|
20240214,155100,9385386090,5950,5950,5950,5950,0
|
|
20240214,155000,9385386090,5950,5950,5950,5950,0
|
|
20240214,154900,9385386090,5950,5950,5950,5950,0
|
|
20240214,154800,9385386090,5950,5950,5950,5950,0
|
|
20240214,154700,9385386090,5950,5950,5950,5950,0
|
|
20240214,154600,9385386090,5950,5950,5950,5950,0
|
|
20240214,154500,9385386090,5950,5950,5950,5950,0
|
|
20240214,154400,9385386090,5950,5950,5950,5950,0
|
|
20240214,154300,9385386090,5950,5950,5950,5950,0
|
|
20240214,154200,9385386090,5950,5950,5950,5950,0
|
|
20240214,154100,9385386090,5950,5950,5950,5950,0
|
|
20240214,154000,9385386090,5950,5950,5950,5950,0
|
|
20240214,153900,9385386090,5950,5950,5950,5950,0
|
|
20240214,153800,9385386090,5950,5950,5950,5950,0
|
|
20240214,153700,9385386090,5950,5950,5950,5950,0
|
|
20240214,153600,9385386090,5950,5950,5950,5950,0
|
|
20240214,153500,9385386090,5950,5950,5950,5950,0
|
|
20240214,153400,9385386090,5950,5950,5950,5950,0
|
|
20240214,153300,9385386090,5950,5950,5950,5950,0
|
|
20240214,153200,9385386090,5950,5950,5950,5950,0
|
|
20240214,153100,9385386090,5950,5950,5950,5950,34312
|
|
20240214,153000,9385386090,5950,5950,5950,5950,34312
|
|
20240214,152900,9181229690,5940,5940,5940,5940,0
|
|
20240214,152800,9181229690,5940,5940,5940,5940,0
|
|
20240214,152700,9181229690,5940,5940,5940,5940,0
|
|
20240214,152600,9181229690,5940,5940,5940,5940,0
|
|
20240214,152500,9181229690,5940,5940,5940,5940,0
|
|
20240214,152400,9181229690,5940,5940,5940,5940,0
|
|
20240214,152300,9181229690,5940,5940,5940,5940,0
|
|
20240214,152200,9181229690,5940,5940,5940,5940,0
|
|
20240214,152100,9181229690,5940,5940,5940,5940,0
|
|
20240214,152000,9181229690,5940,5940,5940,5940,0
|
|
20240214,151900,9181229690,5940,5930,5940,5920,4356
|
|
20240214,151800,9155393150,5920,5910,5930,5910,2210
|
|
20240214,151700,9142313310,5910,5920,5930,5910,3640
|
|
20240214,151600,9120758380,5920,5930,5930,5920,4713
|
|
20240214,151500,9092817530,5930,5930,5940,5930,2791
|
|
20240214,151400,9076265220,5930,5930,5930,5930,2244
|
|
20240214,151300,9062958300,5940,5920,5940,5920,1819
|
|
20240214,151200,9052174090,5930,5930,5940,5930,4173
|
|
20240214,151100,9027427470,5930,5930,5940,5930,507
|
|
20240214,151000,9024420080,5940,5930,5940,5930,1642
|
|
20240214,150900,9014677970,5940,5930,5940,5930,6281
|
|
20240214,150800,8977379480,5930,5930,5940,5930,1533
|
|
20240214,150700,8968288620,5940,5930,5940,5930,3000
|
|
20240214,150600,8950491460,5920,5940,5940,5920,3983
|
|
20240214,150500,8926866510,5940,5910,5950,5910,9773
|
|
20240214,150400,8869009850,5910,5930,5930,5910,4357
|
|
20240214,150300,8843228530,5930,5940,5940,5930,4253
|
|
20240214,150200,8817992740,5940,5940,5950,5940,3183
|
|
20240214,150100,8799083960,5940,5950,5950,5940,3274
|
|
20240214,150000,8779619850,5940,5940,5950,5940,3049
|
|
20240214,145900,8761506670,5950,5940,5950,5940,2010
|
|
20240214,145800,8749560580,5950,5940,5950,5940,238
|
|
20240214,145700,8748144860,5940,5950,5950,5940,8048
|
|
20240214,145600,8700282240,5950,5950,5950,5940,1407
|
|
20240214,145500,8691923960,5950,5940,5950,5930,2052
|
|
20240214,145400,8679731730,5950,5940,5950,5930,2917
|
|
20240214,145300,8662398380,5940,5920,5940,5920,7136
|
|
20240214,145200,8620060680,5920,5920,5930,5910,1671
|
|
20240214,145100,8610171010,5910,5910,5930,5900,8527
|
|
20240214,145000,8559823990,5910,5900,5920,5900,1354
|
|
20240214,144900,8551821070,5900,5930,5940,5900,14722
|
|
20240214,144800,8464887550,5940,5910,5940,5910,2736
|
|
20240214,144700,8448674580,5920,5930,5930,5910,4266
|
|
20240214,144600,8423429370,5930,5940,5940,5920,3823
|
|
20240214,144500,8400748220,5950,5950,5950,5940,258
|
|
20240214,144400,8399215130,5940,5950,5950,5940,2593
|
|
20240214,144300,8383802020,5950,5940,5950,5940,285
|
|
20240214,144200,8382108860,5950,5950,5950,5930,2349
|
|
20240214,144100,8368144290,5950,5950,5960,5950,2241
|
|
20240214,144000,8354797470,5950,5960,5970,5950,3071
|
|
20240214,143900,8336494420,5960,5950,5960,5940,1942
|
|
20240214,143800,8324934730,5950,5960,5960,5950,5190
|
|
20240214,143700,8294041340,5960,5960,5970,5950,6902
|
|
20240214,143600,8252903300,5960,5960,5960,5950,7121
|
|
20240214,143500,8210474070,5960,5940,5960,5930,8189
|
|
20240214,143400,8161728480,5940,5940,5950,5920,3002
|
|
20240214,143300,8143922420,5940,5950,5950,5930,1278
|
|
20240214,143200,8136325160,5950,5940,5950,5930,3741
|
|
20240214,143100,8114103170,5940,5920,5940,5910,1379
|
|
20240214,143000,8105931060,5920,5920,5930,5920,714
|
|
20240214,142900,8101702100,5920,5920,5930,5920,1075
|
|
20240214,142800,8095334100,5920,5920,5930,5920,386
|
|
20240214,142700,8093046660,5920,5930,5930,5920,884
|
|
20240214,142600,8087809970,5930,5910,5930,5910,1295
|
|
20240214,142500,8080138160,5920,5920,5930,5920,1608
|
|
20240214,142400,8070618790,5920,5940,5940,5920,1323
|
|
20240214,142300,8062777860,5940,5960,5960,5940,1960
|
|
20240214,142200,8051113600,5960,5950,5960,5950,3069
|
|
20240214,142100,8032834150,5950,5950,5960,5930,2690
|
|
20240214,142000,8016828280,5950,5930,5950,5930,3821
|
|
20240214,141900,7994122400,5930,5920,5930,5910,1577
|
|
20240214,141800,7984784880,5910,5920,5920,5910,1204
|
|
20240214,141700,7977665130,5920,5920,5920,5920,2720
|
|
20240214,141600,7961562730,5910,5910,5920,5910,2629
|
|
20240214,141500,7946007730,5910,5920,5920,5910,4923
|
|
20240214,141400,7916905670,5910,5940,5950,5910,2313
|
|
20240214,141300,7903214360,5950,5960,5960,5940,2950
|
|
20240214,141200,7885658920,5950,5960,5960,5950,3665
|
|
20240214,141100,7863826260,5950,5940,5960,5940,4026
|
|
20240214,141000,7839851310,5940,5920,5950,5920,3107
|
|
20240214,140900,7821386440,5930,5940,5950,5930,8053
|
|
20240214,140800,7773541860,5940,5960,5960,5940,9085
|
|
20240214,140700,7719458750,5960,5960,5970,5950,7178
|
|
20240214,140600,7676671980,5960,5950,5970,5950,14608
|
|
20240214,140500,7589614690,5950,5930,5950,5930,20607
|
|
20240214,140400,7467098410,5940,5910,5940,5910,18213
|
|
20240214,140300,7359138590,5910,5910,5910,5900,4484
|
|
20240214,140200,7332652570,5900,5900,5910,5900,4384
|
|
20240214,140100,7306752910,5900,5900,5910,5900,5905
|
|
20240214,140000,7271874920,5900,5900,5900,5890,8058
|
|
20240214,135900,7224333760,5900,5890,5900,5890,5230
|
|
20240214,135800,7193481810,5890,5890,5900,5890,3461
|
|
20240214,135700,7173079150,5890,5880,5910,5880,5709
|
|
20240214,135600,7139396930,5900,5880,5900,5870,5550
|
|
20240214,135500,7106696320,5880,5890,5900,5880,4275
|
|
20240214,135400,7081503510,5890,5880,5900,5880,5833
|
|
20240214,135300,7047137330,5880,5870,5880,5870,3936
|
|
20240214,135200,7024010220,5860,5840,5870,5840,2836
|
|
20240214,135100,7007411470,5850,5850,5850,5840,678
|
|
20240214,135000,7003447070,5850,5840,5850,5830,199
|
|
20240214,134900,7002284940,5830,5850,5850,5830,1756
|
|
20240214,134800,6992030170,5850,5870,5870,5840,1786
|
|
20240214,134700,6981577380,5860,5860,5870,5860,969
|
|
20240214,134600,6975898210,5860,5850,5870,5850,992
|
|
20240214,134500,6970088290,5850,5850,5850,5850,2809
|
|
20240214,134400,6953655640,5860,5860,5880,5860,5985
|
|
20240214,134300,6918561810,5870,5870,5870,5860,1855
|
|
20240214,134200,6907680130,5870,5860,5870,5850,5402
|
|
20240214,134100,6876043970,5850,5880,5890,5850,3449
|
|
20240214,134000,6855792740,5880,5890,5910,5880,3638
|
|
20240214,133900,6834354590,5910,5910,5920,5900,3529
|
|
20240214,133800,6813513360,5900,5910,5920,5900,6723
|
|
20240214,133700,6773781490,5910,5900,5910,5890,7106
|
|
20240214,133600,6731798000,5900,5890,5900,5880,10195
|
|
20240214,133500,6671695900,5880,5890,5900,5880,8019
|
|
20240214,133400,6624484820,5890,5900,5900,5890,10900
|
|
20240214,133300,6560187280,5890,5870,5900,5870,6395
|
|
20240214,133200,6522526220,5880,5880,5890,5870,7771
|
|
20240214,133100,6476831840,5890,5870,5900,5860,11276
|
|
20240214,133000,6410518280,5870,5880,5890,5860,20803
|
|
20240214,132900,6288133610,5880,5830,5890,5820,52628
|
|
20240214,132800,5979655720,5830,5820,5840,5820,8056
|
|
20240214,132700,5932669000,5820,5830,5830,5820,6755
|
|
20240214,132600,5893308870,5820,5820,5820,5810,4521
|
|
20240214,132500,5866997150,5820,5810,5820,5800,9279
|
|
20240214,132400,5813030420,5810,5800,5810,5800,3214
|
|
20240214,132300,5794363940,5810,5800,5810,5800,5001
|
|
20240214,132200,5765319710,5800,5800,5810,5790,5749
|
|
20240214,132100,5731980450,5810,5790,5810,5790,9115
|
|
20240214,132000,5679118910,5800,5800,5800,5790,4244
|
|
20240214,131900,5654505210,5800,5790,5800,5780,4440
|
|
20240214,131800,5628799000,5780,5760,5780,5760,5048
|
|
20240214,131700,5599660570,5760,5760,5760,5760,724
|
|
20240214,131600,5595490330,5760,5750,5760,5740,710
|
|
20240214,131500,5591407380,5750,5760,5760,5750,31
|
|
20240214,131400,5591228930,5760,5760,5760,5760,52
|
|
20240214,131300,5590929410,5760,5750,5770,5740,248
|
|
20240214,131200,5589501350,5750,5760,5760,5750,55
|
|
20240214,131100,5589184570,5760,5740,5760,5740,240
|
|
20240214,131000,5587802970,5740,5760,5770,5740,2654
|
|
20240214,130900,5572547000,5760,5760,5760,5760,71
|
|
20240214,130800,5572138040,5770,5770,5770,5770,251
|
|
20240214,130700,5570689770,5770,5770,5770,5770,370
|
|
20240214,130600,5568554870,5770,5760,5770,5760,123
|
|
20240214,130500,5567846360,5760,5770,5770,5760,83
|
|
20240214,130400,5567367750,5770,5770,5770,5770,725
|
|
20240214,130300,5563184500,5770,5760,5770,5760,554
|
|
20240214,130200,5559988360,5750,5760,5760,5750,64
|
|
20240214,130100,5559620220,5770,5770,5770,5770,487
|
|
20240214,130000,5556810230,5760,5760,5770,5760,211
|
|
20240214,125900,5555594850,5770,5770,5770,5760,175
|
|
20240214,125800,5554585570,5760,5750,5760,5750,252
|
|
20240214,125700,5553134550,5750,5750,5750,5750,1
|
|
20240214,125600,5553128800,5750,5760,5770,5750,924
|
|
20240214,125500,5547809680,5760,5760,5760,5760,4
|
|
20240214,125400,5547786640,5760,5770,5770,5760,212
|
|
20240214,125300,5546564730,5770,5770,5770,5770,357
|
|
20240214,125200,5544504840,5770,5760,5770,5760,6
|
|
20240214,125100,5544470260,5760,5760,5760,5760,169
|
|
20240214,125000,5543496820,5760,5770,5770,5750,235
|
|
20240214,124900,5542143500,5760,5760,5770,5760,281
|
|
20240214,124800,5540524510,5760,5760,5760,5760,101
|
|
20240214,124700,5539942750,5750,5750,5760,5750,1142
|
|
20240214,124600,5533374650,5740,5740,5740,5740,488
|
|
20240214,124500,5530573530,5750,5760,5760,5750,174
|
|
20240214,124400,5529572130,5760,5750,5760,5750,348
|
|
20240214,124300,5527569480,5750,5760,5760,5750,715
|
|
20240214,124200,5523451610,5760,5770,5770,5760,385
|
|
20240214,124100,5521232200,5760,5760,5760,5760,817
|
|
20240214,124000,5516526280,5770,5770,5770,5770,158
|
|
20240214,123900,5515614620,5770,5770,5770,5770,132
|
|
20240214,123800,5514852980,5770,5770,5770,5770,78
|
|
20240214,123700,5514402920,5760,5760,5760,5760,100
|
|
20240214,123600,5513826920,5760,5770,5770,5760,32
|
|
20240214,123500,5513642580,5750,5760,5760,5750,677
|
|
20240214,123400,5509747570,5760,5760,5760,5760,20
|
|
20240214,123300,5509632370,5770,5750,5770,5750,433
|
|
20240214,123200,5507140210,5760,5750,5770,5750,156
|
|
20240214,123100,5506242400,5750,5760,5760,5750,671
|
|
20240214,123000,5502379740,5760,5750,5760,5750,281
|
|
20240214,122900,5500762710,5750,5750,5750,5740,2021
|
|
20240214,122800,5489161450,5740,5750,5750,5740,4381
|
|
20240214,122700,5464013340,5740,5750,5750,5740,1808
|
|
20240214,122600,5453632350,5750,5750,5760,5750,357
|
|
20240214,122500,5451579170,5750,5760,5760,5740,11099
|
|
20240214,122400,5387758130,5750,5750,5770,5750,1344
|
|
20240214,122300,5380026170,5750,5750,5750,5750,71
|
|
20240214,122200,5379617920,5750,5760,5760,5750,457
|
|
20240214,122100,5376986000,5750,5750,5750,5750,100
|
|
20240214,122000,5376411000,5750,5750,5760,5750,1017
|
|
20240214,121900,5370563230,5760,5750,5760,5750,805
|
|
20240214,121800,5365932580,5760,5750,5760,5750,324
|
|
20240214,121700,5364068500,5750,5760,5760,5750,616
|
|
20240214,121600,5360526000,5750,5770,5770,5750,341
|
|
20240214,121500,5358560720,5770,5770,5770,5770,146
|
|
20240214,121400,5357718300,5760,5760,5760,5760,146
|
|
20240214,121300,5356877340,5770,5770,5770,5760,174
|
|
20240214,121200,5355873860,5770,5780,5780,5770,744
|
|
20240214,121100,5351580960,5770,5770,5780,5770,204
|
|
20240214,121000,5350403870,5780,5780,5780,5780,168
|
|
20240214,120900,5349432830,5770,5770,5780,5770,1869
|
|
20240214,120800,5338639980,5770,5770,5770,5770,172
|
|
20240214,120700,5337647540,5770,5770,5770,5760,91
|
|
20240214,120600,5337123340,5760,5770,5770,5750,465
|
|
20240214,120500,5334447250,5760,5750,5760,5750,852
|
|
20240214,120400,5329541340,5750,5750,5750,5750,1200
|
|
20240214,120300,5322641340,5760,5760,5760,5760,115
|
|
20240214,120200,5321978940,5750,5750,5760,5750,195
|
|
20240214,120100,5320855870,5760,5760,5760,5760,59
|
|
20240214,120000,5320516030,5760,5760,5760,5760,262
|
|
20240214,115900,5319006910,5760,5760,5770,5760,147
|
|
20240214,115800,5318159040,5750,5750,5750,5750,4
|
|
20240214,115700,5318136040,5750,5750,5760,5740,780
|
|
20240214,115600,5313649460,5740,5760,5760,5740,10325
|
|
20240214,115500,5254283940,5760,5750,5760,5740,9820
|
|
20240214,115400,5197916200,5760,5750,5760,5750,164
|
|
20240214,115300,5196972560,5740,5750,5770,5740,1602
|
|
20240214,115200,5187755030,5750,5740,5750,5740,450
|
|
20240214,115100,5185170530,5740,5760,5760,5740,932
|
|
20240214,115000,5179813960,5750,5760,5760,5750,124
|
|
20240214,114900,5179100160,5750,5760,5760,5750,924
|
|
20240214,114800,5173783170,5760,5770,5770,5760,168
|
|
20240214,114700,5172813910,5760,5750,5770,5740,3450
|
|
20240214,114600,5152959100,5750,5790,5790,5750,1476
|
|
20240214,114500,5144453110,5790,5790,5800,5770,2829
|
|
20240214,114400,5128078570,5790,5790,5790,5790,378
|
|
20240214,114300,5125889950,5790,5780,5790,5780,63
|
|
20240214,114200,5125525290,5780,5780,5780,5780,429
|
|
20240214,114100,5123045670,5790,5790,5790,5790,26
|
|
20240214,114000,5122895130,5790,5790,5790,5790,645
|
|
20240214,113900,5119160580,5790,5790,5800,5790,296
|
|
20240214,113800,5117445540,5800,5770,5810,5770,4347
|
|
20240214,113700,5092243280,5770,5770,5770,5770,40
|
|
20240214,113600,5092012480,5770,5740,5770,5740,37
|
|
20240214,113500,5091799630,5740,5750,5750,5740,245
|
|
20240214,113400,5090392310,5790,5760,5790,5740,2888
|
|
20240214,113300,5073757400,5780,5780,5780,5780,80
|
|
20240214,113200,5073295000,5790,5760,5790,5760,2540
|
|
20240214,113100,5058601780,5770,5770,5770,5770,167
|
|
20240214,113000,5057638190,5750,5750,5780,5750,77
|
|
20240214,112900,5057195140,5750,5750,5780,5750,2448
|
|
20240214,112800,5043075830,5750,5750,5760,5750,343
|
|
20240214,112700,5041101850,5750,5750,5750,5750,389
|
|
20240214,112600,5038865100,5750,5750,5750,5750,1151
|
|
20240214,112500,5032246850,5750,5750,5750,5750,158
|
|
20240214,112400,5031338350,5750,5750,5750,5750,337
|
|
20240214,112300,5029400600,5770,5770,5770,5760,267
|
|
20240214,112200,5027861130,5770,5760,5780,5760,74
|
|
20240214,112100,5027434340,5750,5760,5790,5750,1319
|
|
20240214,112000,5019818700,5770,5770,5770,5770,629
|
|
20240214,111900,5016189370,5770,5760,5770,5750,1047
|
|
20240214,111800,5010158850,5760,5790,5790,5760,474
|
|
20240214,111700,5007423370,5790,5780,5790,5770,251
|
|
20240214,111600,5005970750,5770,5800,5800,5770,128
|
|
20240214,111500,5005230960,5800,5780,5800,5770,2017
|
|
20240214,111400,4993555740,5780,5780,5780,5780,50
|
|
20240214,111300,4993266740,5780,5780,5780,5770,1082
|
|
20240214,111200,4987012830,5790,5780,5790,5770,650
|
|
20240214,111100,4983255790,5790,5780,5790,5770,214
|
|
20240214,111000,4982018840,5790,5760,5790,5760,1306
|
|
20240214,110900,4974478860,5760,5760,5760,5760,848
|
|
20240214,110800,4969594380,5760,5760,5770,5760,2554
|
|
20240214,110700,4954876240,5760,5730,5760,5730,1798
|
|
20240214,110600,4944546130,5740,5720,5740,5700,1081
|
|
20240214,110500,4938367710,5700,5750,5750,5700,8197
|
|
20240214,110400,4891567740,5750,5730,5760,5730,1146
|
|
20240214,110300,4884998760,5730,5740,5760,5730,600
|
|
20240214,110200,4881556190,5740,5750,5750,5740,887
|
|
20240214,110100,4876464410,5750,5770,5770,5740,1902
|
|
20240214,110000,4865526040,5760,5770,5770,5760,1451
|
|
20240214,105900,4857163520,5770,5770,5770,5760,4432
|
|
20240214,105800,4831590890,5770,5780,5780,5770,516
|
|
20240214,105700,4828613260,5770,5790,5800,5770,2830
|
|
20240214,105600,4812256850,5790,5780,5790,5780,2791
|
|
20240214,105500,4796108670,5770,5760,5770,5760,2054
|
|
20240214,105400,4784268430,5760,5750,5760,5750,1910
|
|
20240214,105300,4773270480,5760,5740,5770,5740,1983
|
|
20240214,105200,4761866850,5750,5770,5770,5740,794
|
|
20240214,105100,4757300620,5750,5760,5760,5740,2194
|
|
20240214,105000,4744690400,5760,5770,5770,5740,6472
|
|
20240214,104900,4707418810,5770,5780,5780,5770,392
|
|
20240214,104800,4705155870,5780,5770,5780,5770,2113
|
|
20240214,104700,4692943470,5770,5770,5780,5770,4147
|
|
20240214,104600,4669014710,5770,5770,5780,5760,2611
|
|
20240214,104500,4653942640,5770,5770,5780,5770,1067
|
|
20240214,104400,4647785900,5780,5780,5780,5760,722
|
|
20240214,104300,4643618990,5780,5770,5780,5760,795
|
|
20240214,104200,4639032010,5770,5780,5780,5750,5943
|
|
20240214,104100,4604761410,5780,5780,5800,5780,4462
|
|
20240214,104000,4578962890,5780,5810,5810,5780,4332
|
|
20240214,103900,4553873460,5810,5790,5810,5790,3616
|
|
20240214,103800,4532895100,5800,5790,5800,5780,1583
|
|
20240214,103700,4523717950,5780,5800,5800,5780,1771
|
|
20240214,103600,4513476980,5790,5770,5800,5770,7068
|
|
20240214,103500,4472570430,5770,5760,5770,5740,10261
|
|
20240214,103400,4413602340,5760,5800,5800,5760,7358
|
|
20240214,103300,4371127490,5790,5810,5810,5790,1204
|
|
20240214,103200,4364143260,5810,5790,5820,5790,4267
|
|
20240214,103100,4339368420,5800,5820,5840,5800,5685
|
|
20240214,103000,4306286970,5820,5810,5830,5780,15557
|
|
20240214,102900,4216077570,5800,5810,5820,5800,3447
|
|
20240214,102800,4196067430,5810,5830,5840,5810,12909
|
|
20240214,102700,4120943280,5830,5830,5840,5820,25406
|
|
20240214,102600,3972749070,5830,5800,5830,5790,18506
|
|
20240214,102500,3865305090,5800,5790,5810,5790,25893
|
|
20240214,102400,3715149670,5790,5790,5800,5770,12152
|
|
20240214,102300,3644825210,5790,5760,5790,5750,13706
|
|
20240214,102200,3565709240,5760,5760,5760,5740,3311
|
|
20240214,102100,3546661110,5760,5740,5760,5740,3854
|
|
20240214,102000,3524501710,5730,5770,5770,5730,4832
|
|
20240214,101900,3496711910,5760,5730,5780,5730,26110
|
|
20240214,101800,3346479140,5730,5710,5740,5700,13723
|
|
20240214,101700,3267964930,5710,5720,5720,5700,3191
|
|
20240214,101600,3249742380,5730,5740,5740,5700,4877
|
|
20240214,101500,3221777640,5740,5670,5740,5670,24610
|
|
20240214,101400,3081155120,5680,5690,5690,5680,1533
|
|
20240214,101300,3072447370,5680,5690,5700,5680,5385
|
|
20240214,101200,3041833760,5690,5700,5700,5690,1124
|
|
20240214,101100,3035435580,5700,5680,5700,5680,6596
|
|
20240214,101000,2997858930,5680,5690,5690,5680,2554
|
|
20240214,100900,2983345570,5690,5660,5690,5650,3823
|
|
20240214,100800,2961663150,5660,5630,5660,5620,3826
|
|
20240214,100700,2940087310,5630,5630,5640,5630,540
|
|
20240214,100600,2937046880,5620,5630,5640,5620,687
|
|
20240214,100500,2933180100,5630,5630,5640,5630,683
|
|
20240214,100400,2929334640,5640,5630,5640,5630,2110
|
|
20240214,100300,2917449360,5630,5630,5640,5630,2490
|
|
20240214,100200,2903425180,5640,5640,5640,5630,4909
|
|
20240214,100100,2875740240,5650,5660,5660,5640,4289
|
|
20240214,100000,2851526920,5650,5650,5660,5650,1539
|
|
20240214,095900,2842831510,5650,5660,5670,5650,5456
|
|
20240214,095800,2811981120,5660,5660,5660,5650,1452
|
|
20240214,095700,2803762880,5660,5670,5670,5650,2759
|
|
20240214,095600,2788145390,5670,5650,5670,5640,866
|
|
20240214,095500,2783248250,5640,5640,5660,5630,6332
|
|
20240214,095400,2747527420,5650,5650,5660,5640,2258
|
|
20240214,095300,2734770730,5640,5640,5650,5640,2169
|
|
20240214,095200,2722520080,5650,5660,5660,5640,4139
|
|
20240214,095100,2699136680,5650,5660,5670,5650,4849
|
|
20240214,095000,2671688220,5670,5680,5700,5660,5349
|
|
20240214,094900,2641272110,5680,5650,5680,5650,4928
|
|
20240214,094800,2613352510,5660,5650,5680,5640,5542
|
|
20240214,094700,2582030020,5650,5680,5690,5650,16944
|
|
20240214,094600,2486041720,5680,5690,5700,5680,13236
|
|
20240214,094500,2410773910,5700,5700,5710,5690,14504
|
|
20240214,094400,2328073420,5700,5720,5720,5690,42410
|
|
20240214,094300,2086106370,5720,5700,5740,5690,30865
|
|
20240214,094200,1909499520,5700,5690,5730,5660,34488
|
|
20240214,094100,1713123950,5690,5630,5740,5620,97117
|
|
20240214,094000,1161821280,5620,5540,5630,5540,45176
|
|
20240214,093900,908532110,5550,5550,5550,5540,1206
|
|
20240214,093800,901838850,5550,5530,5550,5530,1029
|
|
20240214,093700,896137280,5510,5520,5520,5510,1273
|
|
20240214,093600,889110400,5500,5520,5520,5500,8312
|
|
20240214,093500,843392080,5500,5510,5520,5500,1356
|
|
20240214,093400,835932670,5510,5520,5520,5500,3793
|
|
20240214,093300,815048930,5510,5510,5520,5510,33
|
|
20240214,093200,814866980,5510,5520,5530,5510,722
|
|
20240214,093100,810881580,5520,5540,5540,5510,371
|
|
20240214,093000,808833620,5510,5540,5540,5510,314
|
|
20240214,092900,807103450,5540,5500,5540,5500,142
|
|
20240214,092800,806321990,5500,5500,5540,5500,896
|
|
20240214,092700,801391890,5500,5520,5520,5500,3729
|
|
20240214,092600,780863090,5520,5530,5550,5520,3872
|
|
20240214,092500,759466340,5550,5550,5550,5530,213
|
|
20240214,092400,758287770,5550,5570,5570,5540,833
|
|
20240214,092300,753670760,5550,5540,5550,5540,293
|
|
20240214,092200,752046670,5540,5560,5560,5540,1005
|
|
20240214,092100,746468910,5560,5570,5570,5550,4958
|
|
20240214,092000,718907410,5570,5570,5580,5560,4019
|
|
20240214,091900,696518540,5570,5580,5590,5570,3065
|
|
20240214,091800,679412510,5570,5560,5580,5560,1223
|
|
20240214,091700,672589800,5560,5580,5580,5560,1511
|
|
20240214,091600,664160480,5580,5570,5590,5550,22042
|
|
20240214,091500,541215360,5570,5550,5570,5530,6824
|
|
20240214,091400,503289330,5550,5570,5570,5530,7813
|
|
20240214,091300,460012530,5570,5570,5570,5540,6952
|
|
20240214,091200,421395750,5560,5550,5560,5550,738
|
|
20240214,091100,417292530,5550,5570,5570,5550,2788
|
|
20240214,091000,401800300,5570,5560,5570,5550,2724
|
|
20240214,090900,386654280,5560,5550,5560,5540,3548
|
|
20240214,090800,366972590,5560,5540,5560,5530,1240
|
|
20240214,090700,360093770,5530,5540,5550,5520,1145
|
|
20240214,090600,353759760,5540,5570,5590,5530,11935
|
|
20240214,090500,287418900,5570,5560,5570,5540,7875
|
|
20240214,090400,243699330,5560,5550,5560,5530,4596
|
|
20240214,090300,218232260,5540,5520,5550,5520,8035
|
|
20240214,090200,173744440,5530,5480,5540,5480,12753
|
|
20240214,090100,103487960,5500,5440,5500,5440,4271
|
|
20240214,090000,80095870,5440,5430,5470,5420,14726
|