640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,193700,9987046610,2500,2500,2500,2500,21625
|
|
20240215,193600,9987046610,2500,2500,2500,2500,0
|
|
20240215,193500,9987046610,2500,2500,2500,2500,0
|
|
20240215,193400,9987046610,2500,2500,2500,2500,0
|
|
20240215,193300,9987046610,2500,2500,2500,2500,0
|
|
20240215,193200,9987046610,2500,2500,2500,2500,0
|
|
20240215,193100,9987046610,2500,2500,2500,2500,0
|
|
20240215,193000,9987046610,2500,2500,2500,2500,0
|
|
20240215,192900,9987046610,2500,2500,2500,2500,0
|
|
20240215,192800,9987046610,2500,2500,2500,2500,0
|
|
20240215,192700,9987046610,2500,2500,2500,2500,0
|
|
20240215,192600,9987046610,2500,2500,2500,2500,0
|
|
20240215,192500,9987046610,2500,2500,2500,2500,0
|
|
20240215,192400,9987046610,2500,2500,2500,2500,0
|
|
20240215,192300,9987046610,2500,2500,2500,2500,0
|
|
20240215,192200,9987046610,2500,2500,2500,2500,0
|
|
20240215,192100,9987046610,2500,2500,2500,2500,0
|
|
20240215,192000,9987046610,2500,2500,2500,2500,0
|
|
20240215,191900,9987046610,2500,2500,2500,2500,0
|
|
20240215,191800,9987046610,2500,2500,2500,2500,0
|
|
20240215,191700,9987046610,2500,2500,2500,2500,0
|
|
20240215,191600,9987046610,2500,2500,2500,2500,0
|
|
20240215,191500,9987046610,2500,2500,2500,2500,0
|
|
20240215,191400,9987046610,2500,2500,2500,2500,0
|
|
20240215,191300,9987046610,2500,2500,2500,2500,0
|
|
20240215,191200,9987046610,2500,2500,2500,2500,0
|
|
20240215,191100,9987046610,2500,2500,2500,2500,0
|
|
20240215,191000,9987046610,2500,2500,2500,2500,0
|
|
20240215,190900,9987046610,2500,2500,2500,2500,0
|
|
20240215,190800,9987046610,2500,2500,2500,2500,0
|
|
20240215,190700,9987046610,2500,2500,2500,2500,21625
|
|
20240215,190600,9987046610,2500,2500,2500,2500,0
|
|
20240215,190500,9987046610,2500,2500,2500,2500,0
|
|
20240215,190400,9987046610,2500,2500,2500,2500,0
|
|
20240215,190300,9987046610,2500,2500,2500,2500,0
|
|
20240215,190200,9987046610,2500,2500,2500,2500,0
|
|
20240215,190100,9987046610,2500,2500,2500,2500,0
|
|
20240215,190000,9987046610,2500,2500,2500,2500,0
|
|
20240215,185900,9987046610,2500,2500,2500,2500,0
|
|
20240215,185800,9987046610,2500,2500,2500,2500,0
|
|
20240215,185700,9987046610,2500,2500,2500,2500,0
|
|
20240215,185600,9987046610,2500,2500,2500,2500,0
|
|
20240215,185500,9987046610,2500,2500,2500,2500,0
|
|
20240215,185400,9987046610,2500,2500,2500,2500,0
|
|
20240215,185300,9987046610,2500,2500,2500,2500,0
|
|
20240215,185200,9987046610,2500,2500,2500,2500,0
|
|
20240215,185100,9987046610,2500,2500,2500,2500,0
|
|
20240215,185000,9987046610,2500,2500,2500,2500,0
|
|
20240215,184900,9987046610,2500,2500,2500,2500,0
|
|
20240215,184800,9987046610,2500,2500,2500,2500,0
|
|
20240215,184700,9987046610,2500,2500,2500,2500,0
|
|
20240215,184600,9987046610,2500,2500,2500,2500,0
|
|
20240215,184500,9987046610,2500,2500,2500,2500,0
|
|
20240215,184400,9987046610,2500,2500,2500,2500,0
|
|
20240215,184300,9987046610,2500,2500,2500,2500,0
|
|
20240215,184200,9987046610,2500,2500,2500,2500,0
|
|
20240215,184100,9987046610,2500,2500,2500,2500,0
|
|
20240215,184000,9987046610,2500,2500,2500,2500,0
|
|
20240215,183900,9987046610,2500,2500,2500,2500,0
|
|
20240215,183800,9987046610,2500,2500,2500,2500,0
|
|
20240215,183700,9987046610,2500,2500,2500,2500,21625
|
|
20240215,183600,9987046610,2500,2500,2500,2500,0
|
|
20240215,183500,9987046610,2500,2500,2500,2500,0
|
|
20240215,183400,9987046610,2500,2500,2500,2500,0
|
|
20240215,183300,9987046610,2500,2500,2500,2500,0
|
|
20240215,183200,9987046610,2500,2500,2500,2500,0
|
|
20240215,183100,9987046610,2500,2500,2500,2500,0
|
|
20240215,183000,9987046610,2500,2500,2500,2500,0
|
|
20240215,182900,9987046610,2500,2500,2500,2500,0
|
|
20240215,182800,9987046610,2500,2500,2500,2500,0
|
|
20240215,182700,9987046610,2500,2500,2500,2500,0
|
|
20240215,182600,9987046610,2500,2500,2500,2500,0
|
|
20240215,182500,9987046610,2500,2500,2500,2500,0
|
|
20240215,182400,9987046610,2500,2500,2500,2500,0
|
|
20240215,182300,9987046610,2500,2500,2500,2500,0
|
|
20240215,182200,9987046610,2500,2500,2500,2500,0
|
|
20240215,182100,9987046610,2500,2500,2500,2500,0
|
|
20240215,182000,9987046610,2500,2500,2500,2500,0
|
|
20240215,181900,9987046610,2500,2500,2500,2500,0
|
|
20240215,181800,9987046610,2500,2500,2500,2500,0
|
|
20240215,181700,9987046610,2500,2500,2500,2500,0
|
|
20240215,181600,9987046610,2500,2500,2500,2500,0
|
|
20240215,181500,9987046610,2500,2500,2500,2500,0
|
|
20240215,181400,9987046610,2500,2500,2500,2500,0
|
|
20240215,181300,9987046610,2500,2500,2500,2500,0
|
|
20240215,181200,9987046610,2500,2500,2500,2500,0
|
|
20240215,181100,9987046610,2500,2500,2500,2500,0
|
|
20240215,181000,9987046610,2500,2500,2500,2500,0
|
|
20240215,180900,9987046610,2500,2500,2500,2500,0
|
|
20240215,180800,9987046610,2500,2500,2500,2500,0
|
|
20240215,180700,9987046610,2500,2500,2500,2500,21625
|
|
20240215,180600,9987046610,2500,2500,2500,2500,0
|
|
20240215,180500,9987046610,2500,2500,2500,2500,0
|
|
20240215,180400,9987046610,2500,2500,2500,2500,0
|
|
20240215,180300,9987046610,2500,2500,2500,2500,0
|
|
20240215,180200,9987046610,2500,2500,2500,2500,0
|
|
20240215,180100,9987046610,2500,2500,2500,2500,0
|
|
20240215,180000,9987046610,2500,2500,2500,2500,0
|
|
20240215,175900,9987046610,2500,2500,2500,2500,0
|
|
20240215,175800,9987046610,2500,2500,2500,2500,0
|
|
20240215,175700,9987046610,2500,2500,2500,2500,0
|
|
20240215,175600,9987046610,2500,2500,2500,2500,0
|
|
20240215,175500,9987046610,2500,2500,2500,2500,0
|
|
20240215,175400,9987046610,2500,2500,2500,2500,0
|
|
20240215,175300,9987046610,2500,2500,2500,2500,0
|
|
20240215,175200,9987046610,2500,2500,2500,2500,0
|
|
20240215,175100,9987046610,2500,2500,2500,2500,0
|
|
20240215,175000,9987046610,2500,2500,2500,2500,0
|
|
20240215,174900,9987046610,2500,2500,2500,2500,0
|
|
20240215,174800,9987046610,2500,2500,2500,2500,0
|
|
20240215,174700,9987046610,2500,2500,2500,2500,0
|
|
20240215,174600,9987046610,2500,2500,2500,2500,0
|
|
20240215,174500,9987046610,2500,2500,2500,2500,0
|
|
20240215,174400,9987046610,2500,2500,2500,2500,0
|
|
20240215,174300,9987046610,2500,2500,2500,2500,0
|
|
20240215,174200,9987046610,2500,2500,2500,2500,0
|
|
20240215,174100,9987046610,2500,2500,2500,2500,0
|
|
20240215,174000,9987046610,2500,2500,2500,2500,0
|
|
20240215,173900,9987046610,2500,2500,2500,2500,0
|
|
20240215,173800,9987046610,2500,2500,2500,2500,0
|
|
20240215,173700,9987046610,2500,2500,2500,2500,21625
|
|
20240215,173600,9987046610,2500,2500,2500,2500,0
|
|
20240215,173500,9987046610,2500,2500,2500,2500,0
|
|
20240215,173400,9987046610,2500,2500,2500,2500,0
|
|
20240215,173300,9987046610,2500,2500,2500,2500,0
|
|
20240215,173200,9987046610,2500,2500,2500,2500,0
|
|
20240215,173100,9987046610,2500,2500,2500,2500,0
|
|
20240215,173000,9987046610,2500,2500,2500,2500,0
|
|
20240215,172900,9987046610,2500,2500,2500,2500,0
|
|
20240215,172800,9987046610,2500,2500,2500,2500,0
|
|
20240215,172700,9987046610,2500,2500,2500,2500,0
|
|
20240215,172600,9987046610,2500,2500,2500,2500,0
|
|
20240215,172500,9987046610,2500,2500,2500,2500,0
|
|
20240215,172400,9987046610,2500,2500,2500,2500,0
|
|
20240215,172300,9987046610,2500,2500,2500,2500,0
|
|
20240215,172200,9987046610,2500,2500,2500,2500,0
|
|
20240215,172100,9987046610,2500,2500,2500,2500,0
|
|
20240215,172000,9987046610,2500,2500,2500,2500,0
|
|
20240215,171900,9987046610,2500,2500,2500,2500,0
|
|
20240215,171800,9987046610,2500,2500,2500,2500,0
|
|
20240215,171700,9987046610,2500,2500,2500,2500,0
|
|
20240215,171600,9987046610,2500,2500,2500,2500,0
|
|
20240215,171500,9987046610,2500,2500,2500,2500,0
|
|
20240215,171400,9987046610,2500,2500,2500,2500,0
|
|
20240215,171300,9987046610,2500,2500,2500,2500,0
|
|
20240215,171200,9987046610,2500,2500,2500,2500,0
|
|
20240215,171100,9987046610,2500,2500,2500,2500,0
|
|
20240215,171000,9987046610,2500,2500,2500,2500,0
|
|
20240215,170900,9987046610,2500,2500,2500,2500,0
|
|
20240215,170800,9987046610,2500,2500,2500,2500,0
|
|
20240215,170700,9987046610,2500,2500,2500,2500,21625
|
|
20240215,170600,9987046610,2500,2500,2500,2500,0
|
|
20240215,170500,9987046610,2500,2500,2500,2500,0
|
|
20240215,170400,9987046610,2500,2500,2500,2500,0
|
|
20240215,170300,9987046610,2500,2500,2500,2500,0
|
|
20240215,170200,9987046610,2500,2500,2500,2500,0
|
|
20240215,170100,9987046610,2500,2500,2500,2500,0
|
|
20240215,170000,9987046610,2500,2500,2500,2500,0
|
|
20240215,165900,9987046610,2500,2500,2500,2500,0
|
|
20240215,165800,9987046610,2500,2500,2500,2500,0
|
|
20240215,165700,9987046610,2500,2500,2500,2500,0
|
|
20240215,165600,9987046610,2500,2500,2500,2500,0
|
|
20240215,165500,9987046610,2500,2500,2500,2500,0
|
|
20240215,165400,9987046610,2500,2500,2500,2500,0
|
|
20240215,165300,9987046610,2500,2500,2500,2500,0
|
|
20240215,165200,9987046610,2500,2500,2500,2500,0
|
|
20240215,165100,9987046610,2500,2500,2500,2500,0
|
|
20240215,165000,9987046610,2500,2500,2500,2500,0
|
|
20240215,164900,9987046610,2500,2500,2500,2500,0
|
|
20240215,164800,9987046610,2500,2500,2500,2500,0
|
|
20240215,164700,9987046610,2500,2500,2500,2500,0
|
|
20240215,164600,9987046610,2500,2500,2500,2500,0
|
|
20240215,164500,9987046610,2500,2500,2500,2500,0
|
|
20240215,164400,9987046610,2500,2500,2500,2500,0
|
|
20240215,164300,9987046610,2500,2500,2500,2500,0
|
|
20240215,164200,9987046610,2500,2500,2500,2500,0
|
|
20240215,164100,9987046610,2500,2500,2500,2500,0
|
|
20240215,164000,9987046610,2500,2500,2500,2500,0
|
|
20240215,163900,9987046610,2500,2500,2500,2500,0
|
|
20240215,163800,9987046610,2500,2500,2500,2500,0
|
|
20240215,163700,9987046610,2500,2500,2500,2500,21625
|
|
20240215,163600,9987046610,2500,2500,2500,2500,0
|
|
20240215,163500,9987046610,2500,2500,2500,2500,0
|
|
20240215,163400,9987046610,2500,2500,2500,2500,0
|
|
20240215,163300,9987046610,2500,2500,2500,2500,0
|
|
20240215,163200,9987046610,2500,2500,2500,2500,0
|
|
20240215,163100,9987046610,2500,2500,2500,2500,0
|
|
20240215,163000,9987046610,2500,2500,2500,2500,0
|
|
20240215,162900,9987046610,2500,2500,2500,2500,0
|
|
20240215,162800,9987046610,2500,2500,2500,2500,0
|
|
20240215,162700,9987046610,2500,2500,2500,2500,0
|
|
20240215,162600,9987046610,2500,2500,2500,2500,0
|
|
20240215,162500,9987046610,2500,2500,2500,2500,0
|
|
20240215,162400,9987046610,2500,2500,2500,2500,0
|
|
20240215,162300,9987046610,2500,2500,2500,2500,0
|
|
20240215,162200,9987046610,2500,2500,2500,2500,0
|
|
20240215,162100,9987046610,2500,2500,2500,2500,0
|
|
20240215,162000,9987046610,2500,2500,2500,2500,0
|
|
20240215,161900,9987046610,2500,2500,2500,2500,0
|
|
20240215,161800,9987046610,2500,2500,2500,2500,0
|
|
20240215,161700,9987046610,2500,2500,2500,2500,0
|
|
20240215,161600,9987046610,2500,2500,2500,2500,0
|
|
20240215,161500,9987046610,2500,2500,2500,2500,0
|
|
20240215,161400,9987046610,2500,2500,2500,2500,0
|
|
20240215,161300,9987046610,2500,2500,2500,2500,0
|
|
20240215,161200,9987046610,2500,2500,2500,2500,0
|
|
20240215,161100,9987046610,2500,2500,2500,2500,0
|
|
20240215,161000,9987046610,2500,2500,2500,2500,0
|
|
20240215,160900,9987046610,2500,2500,2500,2500,0
|
|
20240215,160800,9987046610,2500,2500,2500,2500,0
|
|
20240215,160700,9987046610,2500,2500,2500,2500,21625
|
|
20240215,160600,9987046610,2500,2500,2500,2500,0
|
|
20240215,160500,9987046610,2500,2500,2500,2500,0
|
|
20240215,160400,9987046610,2500,2500,2500,2500,0
|
|
20240215,160300,9987046610,2500,2500,2500,2500,0
|
|
20240215,160200,9987046610,2500,2500,2500,2500,0
|
|
20240215,160100,9987046610,2500,2500,2500,2500,0
|
|
20240215,160000,9987046610,2500,2500,2500,2500,0
|
|
20240215,155900,9987046610,2500,2500,2500,2500,0
|
|
20240215,155800,9987046610,2500,2500,2500,2500,0
|
|
20240215,155700,9987046610,2500,2500,2500,2500,0
|
|
20240215,155600,9987046610,2500,2500,2500,2500,0
|
|
20240215,155500,9987046610,2500,2500,2500,2500,0
|
|
20240215,155400,9987046610,2500,2500,2500,2500,0
|
|
20240215,155300,9987046610,2500,2500,2500,2500,0
|
|
20240215,155200,9987046610,2500,2500,2500,2500,0
|
|
20240215,155100,9987046610,2500,2500,2500,2500,0
|
|
20240215,155000,9987046610,2500,2500,2500,2500,0
|
|
20240215,154900,9987046610,2500,2500,2500,2500,0
|
|
20240215,154800,9987046610,2500,2500,2500,2500,0
|
|
20240215,154700,9987046610,2500,2500,2500,2500,0
|
|
20240215,154600,9987046610,2500,2500,2500,2500,0
|
|
20240215,154500,9987046610,2500,2500,2500,2500,0
|
|
20240215,154400,9987046610,2500,2500,2500,2500,0
|
|
20240215,154300,9987046610,2500,2500,2500,2500,0
|
|
20240215,154200,9987046610,2500,2500,2500,2500,0
|
|
20240215,154100,9987046610,2500,2500,2500,2500,0
|
|
20240215,154000,9987046610,2500,2500,2500,2500,0
|
|
20240215,153900,9987046610,2500,2500,2500,2500,0
|
|
20240215,153800,9987046610,2500,2500,2500,2500,0
|
|
20240215,153700,9987046610,2500,2500,2500,2500,21625
|
|
20240215,153600,9987046610,2500,2500,2500,2500,0
|
|
20240215,153500,9987046610,2500,2500,2500,2500,0
|
|
20240215,153400,9987046610,2500,2500,2500,2500,0
|
|
20240215,153300,9987046610,2500,2500,2500,2500,0
|
|
20240215,153200,9987046610,2500,2500,2500,2500,0
|
|
20240215,153100,9987046610,2500,2500,2500,2500,0
|
|
20240215,153000,9987046610,2500,2500,2500,2500,21625
|
|
20240215,152900,9932984110,2495,2495,2495,2495,0
|
|
20240215,152800,9932984110,2495,2495,2495,2495,0
|
|
20240215,152700,9932984110,2495,2495,2495,2495,0
|
|
20240215,152600,9932984110,2495,2495,2495,2495,0
|
|
20240215,152500,9932984110,2495,2495,2495,2495,0
|
|
20240215,152400,9932984110,2495,2495,2495,2495,0
|
|
20240215,152300,9932984110,2495,2495,2495,2495,0
|
|
20240215,152200,9932984110,2495,2495,2495,2495,0
|
|
20240215,152100,9932984110,2495,2495,2495,2495,0
|
|
20240215,152000,9932984110,2495,2495,2495,2495,0
|
|
20240215,151900,9932984110,2495,2495,2500,2490,10889
|
|
20240215,151800,9905847865,2490,2490,2495,2490,7032
|
|
20240215,151700,9888313740,2490,2490,2495,2490,10916
|
|
20240215,151600,9861131450,2495,2490,2495,2490,2855
|
|
20240215,151500,9854020985,2490,2490,2495,2490,793
|
|
20240215,151400,9852043880,2495,2495,2500,2490,2355
|
|
20240215,151300,9846161820,2495,2490,2500,2490,2907
|
|
20240215,151200,9838917595,2490,2495,2495,2490,2693
|
|
20240215,151100,9832199560,2495,2500,2500,2495,7656
|
|
20240215,151000,9813070600,2495,2495,2500,2495,10251
|
|
20240215,150900,9787462845,2495,2500,2500,2495,6987
|
|
20240215,150800,9770005840,2500,2500,2510,2500,6004
|
|
20240215,150700,9754959930,2500,2500,2510,2495,5542
|
|
20240215,150600,9741084255,2495,2495,2500,2495,6535
|
|
20240215,150500,9724777485,2495,2500,2500,2495,10559
|
|
20240215,150400,9698383375,2505,2505,2505,2500,2661
|
|
20240215,150300,9691722985,2500,2505,2505,2500,499
|
|
20240215,150200,9690475265,2500,2500,2515,2495,11790
|
|
20240215,150100,9661002955,2505,2515,2515,2505,2636
|
|
20240215,150000,9654397610,2515,2510,2515,2505,6140
|
|
20240215,145900,9638960775,2500,2500,2510,2500,8192
|
|
20240215,145800,9618450100,2505,2505,2505,2500,2275
|
|
20240215,145700,9612754450,2500,2500,2505,2500,1139
|
|
20240215,145600,9609906310,2500,2505,2505,2500,2393
|
|
20240215,145500,9603921810,2505,2510,2510,2500,4040
|
|
20240215,145400,9593803745,2510,2510,2510,2505,662
|
|
20240215,145300,9592142135,2510,2505,2510,2500,5302
|
|
20240215,145200,9578859515,2510,2500,2510,2495,19035
|
|
20240215,145100,9531265620,2500,2500,2500,2495,2873
|
|
20240215,145000,9524087615,2500,2500,2500,2495,1693
|
|
20240215,144900,9519858695,2500,2490,2500,2490,1297
|
|
20240215,144800,9516624490,2495,2495,2500,2490,1315
|
|
20240215,144700,9513339825,2500,2500,2500,2495,2112
|
|
20240215,144600,9508068645,2495,2490,2500,2490,7248
|
|
20240215,144500,9490008845,2490,2495,2500,2490,6790
|
|
20240215,144400,9473068085,2495,2490,2495,2485,2794
|
|
20240215,144300,9466120365,2490,2495,2495,2490,711
|
|
20240215,144200,9464349190,2495,2485,2495,2485,2150
|
|
20240215,144100,9459002300,2485,2490,2495,2485,12929
|
|
20240215,144000,9426865810,2500,2490,2500,2490,2422
|
|
20240215,143900,9420829830,2490,2500,2500,2490,10064
|
|
20240215,143800,9395762715,2500,2495,2500,2490,13564
|
|
20240215,143700,9361925855,2500,2505,2505,2495,5016
|
|
20240215,143600,9349398115,2505,2505,2505,2505,217
|
|
20240215,143500,9348854530,2505,2500,2510,2500,24797
|
|
20240215,143400,9286859310,2505,2515,2515,2505,20885
|
|
20240215,143300,9234524700,2515,2520,2520,2510,7951
|
|
20240215,143200,9214557220,2515,2525,2525,2515,1322
|
|
20240215,143100,9211228905,2520,2520,2525,2520,2494
|
|
20240215,143000,9204943955,2520,2520,2520,2515,6090
|
|
20240215,142900,9189622155,2520,2520,2525,2520,2628
|
|
20240215,142800,9182999590,2520,2520,2520,2520,115
|
|
20240215,142700,9182709790,2520,2530,2530,2520,3223
|
|
20240215,142600,9174579335,2530,2530,2530,2525,140
|
|
20240215,142500,9174225330,2525,2530,2530,2525,2711
|
|
20240215,142400,9167378460,2525,2540,2545,2525,1332
|
|
20240215,142300,9163998885,2545,2540,2545,2525,1887
|
|
20240215,142200,9159216940,2540,2540,2540,2535,1549
|
|
20240215,142100,9155282520,2540,2540,2540,2525,1093
|
|
20240215,142000,9152507010,2540,2530,2540,2530,7813
|
|
20240215,141900,9132678080,2530,2530,2530,2530,912
|
|
20240215,141800,9130370720,2530,2530,2530,2525,912
|
|
20240215,141700,9128063365,2530,2525,2530,2520,1025
|
|
20240215,141600,9125477015,2520,2525,2525,2520,75
|
|
20240215,141500,9125287855,2525,2520,2525,2520,6
|
|
20240215,141400,9125272730,2520,2520,2525,2520,1021
|
|
20240215,141300,9122697875,2520,2525,2525,2520,1619
|
|
20240215,141200,9118617830,2525,2525,2525,2520,274
|
|
20240215,141100,9117925990,2525,2515,2525,2515,2484
|
|
20240215,141000,9111673295,2515,2525,2525,2515,1360
|
|
20240215,140900,9108246140,2525,2525,2525,2520,392
|
|
20240215,140800,9107258155,2520,2525,2530,2520,5009
|
|
20240215,140700,9094614240,2530,2525,2530,2525,5112
|
|
20240215,140600,9081699945,2525,2530,2530,2525,172
|
|
20240215,140500,9081265480,2530,2525,2535,2525,21
|
|
20240215,140400,9081212295,2525,2530,2530,2520,3117
|
|
20240215,140300,9073335445,2530,2530,2530,2520,1201
|
|
20240215,140200,9070301570,2530,2530,2530,2530,1476
|
|
20240215,140100,9066567290,2530,2535,2535,2530,2293
|
|
20240215,140000,9060760055,2535,2535,2535,2530,2411
|
|
20240215,135900,9054648890,2535,2525,2535,2520,2233
|
|
20240215,135800,9049001985,2525,2525,2530,2525,2008
|
|
20240215,135700,9043925455,2530,2535,2535,2530,333
|
|
20240215,135600,9043082910,2535,2530,2535,2530,953
|
|
20240215,135500,9040668190,2530,2520,2535,2520,6451
|
|
20240215,135400,9024366990,2520,2515,2520,2515,3858
|
|
20240215,135300,9014645250,2515,2520,2520,2510,2542
|
|
20240215,135200,9008250350,2520,2515,2520,2515,248
|
|
20240215,135100,9007625675,2520,2525,2530,2520,6644
|
|
20240215,135000,8990865565,2525,2520,2525,2520,2915
|
|
20240215,134900,8983516855,2510,2515,2515,2510,373
|
|
20240215,134800,8982580325,2510,2515,2515,2505,3585
|
|
20240215,134700,8973572035,2505,2515,2520,2505,13474
|
|
20240215,134600,8939715595,2515,2520,2530,2515,1383
|
|
20240215,134500,8936232725,2520,2520,2525,2520,3252
|
|
20240215,134400,8928028295,2525,2525,2525,2515,5942
|
|
20240215,134300,8913037025,2525,2525,2530,2515,22860
|
|
20240215,134200,8855424525,2520,2520,2530,2520,7222
|
|
20240215,134100,8837220625,2525,2540,2540,2520,13665
|
|
20240215,134000,8802637280,2540,2555,2560,2540,15737
|
|
20240215,133900,8762478880,2555,2570,2570,2555,6357
|
|
20240215,133800,8746185595,2570,2570,2575,2565,5218
|
|
20240215,133700,8732766555,2570,2570,2570,2565,1609
|
|
20240215,133600,8728636005,2565,2560,2570,2560,3935
|
|
20240215,133500,8718534575,2560,2570,2570,2560,5585
|
|
20240215,133400,8704207695,2565,2565,2570,2565,3469
|
|
20240215,133300,8695300605,2570,2570,2575,2565,17326
|
|
20240215,133200,8650758615,2565,2560,2570,2560,7481
|
|
20240215,133100,8631580670,2555,2555,2560,2555,1263
|
|
20240215,133000,8628348705,2555,2560,2560,2555,1170
|
|
20240215,132900,8625357610,2560,2555,2560,2550,16058
|
|
20240215,132800,8584322255,2560,2540,2560,2540,3397
|
|
20240215,132700,8575654590,2545,2540,2545,2530,13241
|
|
20240215,132600,8542029735,2540,2545,2545,2530,6063
|
|
20240215,132500,8526650180,2550,2545,2550,2525,18583
|
|
20240215,132400,8479622990,2550,2550,2555,2545,4439
|
|
20240215,132300,8468304210,2550,2550,2555,2550,6517
|
|
20240215,132200,8451672585,2550,2555,2555,2550,2556
|
|
20240215,132100,8445152270,2555,2560,2560,2550,6187
|
|
20240215,132000,8429331780,2560,2550,2560,2545,12833
|
|
20240215,131900,8396594055,2550,2555,2565,2550,11557
|
|
20240215,131800,8367063900,2555,2560,2570,2555,21699
|
|
20240215,131700,8311494075,2560,2555,2560,2550,5624
|
|
20240215,131600,8297114785,2555,2540,2555,2540,5052
|
|
20240215,131500,8284234725,2545,2550,2550,2540,4678
|
|
20240215,131400,8272332120,2550,2535,2550,2535,4941
|
|
20240215,131300,8259777515,2530,2535,2540,2530,4667
|
|
20240215,131200,8247960580,2535,2525,2535,2520,5623
|
|
20240215,131100,8233750425,2525,2525,2525,2520,1782
|
|
20240215,131000,8229250925,2525,2510,2525,2510,18750
|
|
20240215,130900,8182057020,2505,2500,2510,2495,7088
|
|
20240215,130800,8164293815,2500,2500,2500,2495,3747
|
|
20240215,130700,8154928920,2500,2490,2500,2485,6850
|
|
20240215,130600,8137860340,2495,2490,2495,2490,1208
|
|
20240215,130500,8134852370,2490,2500,2500,2490,2770
|
|
20240215,130400,8127946295,2495,2495,2500,2495,4661
|
|
20240215,130300,8116310755,2495,2495,2495,2495,739
|
|
20240215,130200,8114466950,2495,2500,2500,2495,2869
|
|
20240215,130100,8107308785,2500,2505,2505,2500,2034
|
|
20240215,130000,8102223710,2505,2490,2505,2490,1704
|
|
20240215,125900,8097970870,2490,2495,2495,2490,2188
|
|
20240215,125800,8092513015,2495,2500,2500,2495,3409
|
|
20240215,125700,8083990525,2505,2500,2505,2500,2172
|
|
20240215,125600,8078558875,2505,2510,2510,2505,57
|
|
20240215,125500,8078415880,2510,2510,2515,2510,6046
|
|
20240215,125400,8063210245,2515,2510,2515,2510,1165
|
|
20240215,125300,8060285345,2510,2505,2510,2500,1423
|
|
20240215,125200,8056717120,2505,2505,2505,2505,1129
|
|
20240215,125100,8053888975,2500,2500,2505,2500,5746
|
|
20240215,125000,8039520095,2500,2500,2500,2495,214
|
|
20240215,124900,8038985610,2500,2490,2505,2490,1489
|
|
20240215,124800,8035271040,2490,2490,2500,2490,1015
|
|
20240215,124700,8032737205,2490,2490,2500,2490,1051
|
|
20240215,124600,8030112455,2490,2485,2495,2485,1161
|
|
20240215,124500,8027221425,2485,2485,2500,2485,3378
|
|
20240215,124400,8018824215,2485,2490,2500,2485,7560
|
|
20240215,124300,8000004620,2490,2495,2495,2490,2301
|
|
20240215,124200,7994274630,2495,2495,2500,2490,2349
|
|
20240215,124100,7988405970,2495,2495,2500,2495,1339
|
|
20240215,124000,7985063665,2500,2515,2515,2495,5444
|
|
20240215,123900,7971478855,2520,2505,2520,2495,1871
|
|
20240215,123800,7966800335,2520,2515,2520,2505,3347
|
|
20240215,123700,7958391680,2520,2520,2520,2520,2463
|
|
20240215,123600,7952184920,2525,2520,2530,2520,6384
|
|
20240215,123500,7936074320,2525,2515,2525,2515,4904
|
|
20240215,123400,7923719200,2515,2510,2515,2505,2244
|
|
20240215,123300,7918083045,2510,2505,2510,2505,541
|
|
20240215,123200,7916725240,2510,2510,2510,2510,421
|
|
20240215,123100,7915668530,2510,2510,2510,2500,4368
|
|
20240215,123000,7904741350,2510,2510,2510,2495,1592
|
|
20240215,122900,7900762485,2510,2500,2510,2500,807
|
|
20240215,122800,7898743590,2500,2500,2510,2495,4127
|
|
20240215,122700,7888423105,2495,2490,2495,2490,1511
|
|
20240215,122600,7884658325,2490,2490,2490,2490,117
|
|
20240215,122500,7884366995,2490,2490,2490,2485,6051
|
|
20240215,122400,7869300505,2490,2495,2495,2490,4203
|
|
20240215,122300,7858817975,2500,2505,2505,2500,387
|
|
20240215,122200,7857849905,2505,2500,2505,2500,9207
|
|
20240215,122100,7834831405,2500,2515,2515,2500,992
|
|
20240215,122000,7832347295,2515,2510,2515,2510,202
|
|
20240215,121900,7831839270,2520,2520,2520,2500,143
|
|
20240215,121800,7831481275,2510,2515,2520,2495,10545
|
|
20240215,121700,7804971315,2520,2515,2520,2515,1059
|
|
20240215,121600,7802306185,2520,2520,2520,2515,717
|
|
20240215,121500,7800500405,2515,2515,2520,2505,932
|
|
20240215,121400,7798157160,2510,2510,2510,2495,3773
|
|
20240215,121300,7788720370,2515,2505,2515,2505,526
|
|
20240215,121200,7787401985,2500,2500,2505,2495,3223
|
|
20240215,121100,7779344345,2495,2495,2500,2490,574
|
|
20240215,121000,7777913570,2490,2490,2490,2490,72
|
|
20240215,120900,7777734290,2490,2490,2500,2485,3875
|
|
20240215,120800,7768088730,2490,2490,2495,2485,2705
|
|
20240215,120700,7761360725,2490,2495,2495,2485,4338
|
|
20240215,120600,7750552925,2495,2500,2500,2495,1762
|
|
20240215,120500,7746153235,2500,2500,2505,2495,4778
|
|
20240215,120400,7734208215,2500,2500,2500,2490,7972
|
|
20240215,120300,7714300590,2495,2510,2510,2490,40408
|
|
20240215,120200,7613190730,2510,2525,2525,2510,22213
|
|
20240215,120100,7557247495,2525,2530,2530,2520,3002
|
|
20240215,120000,7549675395,2530,2530,2535,2530,3474
|
|
20240215,115900,7540885080,2530,2530,2530,2530,1698
|
|
20240215,115800,7536589140,2530,2525,2535,2525,3212
|
|
20240215,115700,7528477640,2525,2535,2535,2525,5888
|
|
20240215,115600,7513583355,2535,2530,2535,2530,2057
|
|
20240215,115500,7508378555,2535,2535,2535,2530,670
|
|
20240215,115400,7506682840,2530,2545,2545,2530,5088
|
|
20240215,115300,7493786785,2545,2545,2545,2535,1874
|
|
20240215,115200,7489018760,2535,2540,2545,2530,1502
|
|
20240215,115100,7485210425,2545,2540,2545,2530,6635
|
|
20240215,115000,7468405430,2540,2530,2540,2530,2096
|
|
20240215,114900,7463097330,2530,2530,2545,2530,1382
|
|
20240215,114800,7459598490,2545,2540,2545,2530,4544
|
|
20240215,114700,7448088500,2540,2545,2550,2540,1470
|
|
20240215,114600,7444348205,2550,2550,2550,2545,1031
|
|
20240215,114500,7441720110,2545,2540,2545,2540,8524
|
|
20240215,114400,7420059880,2535,2540,2540,2535,900
|
|
20240215,114300,7417775280,2540,2535,2545,2535,2727
|
|
20240215,114200,7410859950,2545,2545,2545,2545,15
|
|
20240215,114100,7410821775,2535,2535,2550,2535,4245
|
|
20240215,114000,7400054030,2535,2535,2535,2535,558
|
|
20240215,113900,7398639500,2535,2555,2555,2535,7527
|
|
20240215,113800,7379485905,2555,2560,2565,2555,1318
|
|
20240215,113700,7376113410,2560,2560,2565,2560,2964
|
|
20240215,113600,7368523600,2560,2570,2570,2560,4740
|
|
20240215,113500,7356374000,2570,2560,2580,2560,14492
|
|
20240215,113400,7319102890,2555,2555,2565,2550,2243
|
|
20240215,113300,7313361315,2555,2555,2565,2545,9245
|
|
20240215,113200,7289724860,2555,2545,2555,2540,8905
|
|
20240215,113100,7267020475,2545,2530,2545,2525,8420
|
|
20240215,113000,7245645065,2530,2540,2540,2530,5925
|
|
20240215,112900,7230614385,2530,2530,2530,2525,1938
|
|
20240215,112800,7225711605,2525,2530,2540,2520,9882
|
|
20240215,112700,7200756685,2530,2530,2540,2525,8746
|
|
20240215,112600,7178609245,2530,2540,2545,2530,15385
|
|
20240215,112500,7139597755,2540,2550,2550,2540,1253
|
|
20240215,112400,7136411310,2550,2535,2550,2535,2425
|
|
20240215,112300,7130242010,2535,2545,2550,2530,1787
|
|
20240215,112200,7125707205,2545,2540,2545,2530,3770
|
|
20240215,112100,7116144725,2540,2545,2545,2530,3309
|
|
20240215,112000,7107753530,2550,2545,2550,2525,4302
|
|
20240215,111900,7096822260,2545,2530,2545,2520,12896
|
|
20240215,111800,7064260600,2535,2555,2555,2520,14278
|
|
20240215,111700,7028119795,2560,2580,2580,2540,18795
|
|
20240215,111600,6980087350,2565,2580,2585,2565,21644
|
|
20240215,111500,6924325855,2585,2595,2595,2575,11997
|
|
20240215,111400,6893333565,2590,2600,2600,2580,72035
|
|
20240215,111300,6706312775,2595,2575,2600,2560,58068
|
|
20240215,111200,6556284150,2570,2580,2590,2560,59451
|
|
20240215,111100,6402857895,2580,2565,2585,2555,28385
|
|
20240215,111000,6329706250,2555,2535,2575,2530,62086
|
|
20240215,110900,6171341520,2535,2520,2540,2520,24991
|
|
20240215,110800,6108069950,2515,2510,2520,2510,3979
|
|
20240215,110700,6098058920,2510,2510,2525,2510,2980
|
|
20240215,110600,6090571110,2515,2510,2515,2505,3053
|
|
20240215,110500,6082907025,2505,2520,2520,2505,6230
|
|
20240215,110400,6067247735,2520,2525,2525,2520,1551
|
|
20240215,110300,6063333960,2530,2535,2535,2520,8807
|
|
20240215,110200,6041093730,2535,2525,2535,2525,4134
|
|
20240215,110100,6030639465,2525,2525,2530,2525,3788
|
|
20240215,110000,6021072010,2525,2530,2535,2525,6070
|
|
20240215,105900,6005714640,2535,2515,2535,2515,16141
|
|
20240215,105800,5964942100,2520,2495,2520,2495,20788
|
|
20240215,105700,5912954400,2490,2495,2500,2480,4385
|
|
20240215,105600,5902044215,2480,2485,2500,2480,8475
|
|
20240215,105500,5880960045,2485,2490,2500,2485,6550
|
|
20240215,105400,5864627405,2480,2495,2495,2480,17542
|
|
20240215,105300,5821043695,2485,2490,2490,2485,2759
|
|
20240215,105200,5814175845,2490,2495,2495,2490,3441
|
|
20240215,105100,5805602190,2495,2495,2500,2490,4311
|
|
20240215,105000,5794853125,2500,2490,2500,2490,3060
|
|
20240215,104900,5787208360,2490,2485,2490,2485,833
|
|
20240215,104800,5785137515,2490,2490,2490,2485,788
|
|
20240215,104700,5783176905,2490,2495,2495,2485,2026
|
|
20240215,104600,5778132905,2485,2485,2495,2480,4289
|
|
20240215,104500,5767478445,2485,2500,2500,2470,40989
|
|
20240215,104400,5665575960,2500,2505,2510,2500,20845
|
|
20240215,104300,5613409190,2500,2505,2510,2500,5119
|
|
20240215,104200,5600575865,2505,2510,2515,2505,5177
|
|
20240215,104100,5587580960,2510,2520,2525,2510,2798
|
|
20240215,104000,5580536920,2520,2505,2530,2505,5448
|
|
20240215,103900,5566822065,2510,2525,2525,2510,10219
|
|
20240215,103800,5541094900,2525,2525,2525,2510,9843
|
|
20240215,103700,5516286305,2510,2530,2530,2510,15098
|
|
20240215,103600,5478261600,2530,2525,2535,2520,9008
|
|
20240215,103500,5455480645,2530,2535,2535,2525,18612
|
|
20240215,103400,5408396705,2535,2505,2540,2505,18080
|
|
20240215,103300,5362796645,2500,2485,2505,2485,13103
|
|
20240215,103200,5330098465,2490,2475,2490,2470,7555
|
|
20240215,103100,5311366690,2480,2480,2480,2470,9934
|
|
20240215,103000,5286757520,2480,2470,2480,2465,8672
|
|
20240215,102900,5265352860,2465,2460,2470,2460,6195
|
|
20240215,102800,5250099850,2460,2475,2475,2455,6018
|
|
20240215,102700,5235281700,2475,2465,2475,2450,12039
|
|
20240215,102600,5205622740,2460,2455,2465,2440,21023
|
|
20240215,102500,5154120290,2450,2485,2485,2450,41490
|
|
20240215,102400,5051982105,2490,2480,2490,2480,7702
|
|
20240215,102300,5032849320,2485,2480,2485,2470,6860
|
|
20240215,102200,5015868430,2480,2465,2485,2455,16436
|
|
20240215,102100,4975324575,2455,2480,2490,2445,39277
|
|
20240215,102000,4878827800,2480,2495,2495,2455,49154
|
|
20240215,101900,4757008320,2500,2505,2510,2495,39273
|
|
20240215,101800,4658774250,2510,2525,2530,2505,25042
|
|
20240215,101700,4595784220,2530,2515,2535,2510,22160
|
|
20240215,101600,4539858785,2515,2500,2525,2500,30478
|
|
20240215,101500,4463323105,2500,2550,2565,2495,97382
|
|
20240215,101400,4217040150,2545,2555,2580,2545,67467
|
|
20240215,101300,4044099535,2555,2560,2575,2550,83049
|
|
20240215,101200,3831167675,2555,2545,2560,2530,108696
|
|
20240215,101100,3554771970,2545,2495,2545,2495,108403
|
|
20240215,101000,3281400035,2490,2480,2500,2475,87851
|
|
20240215,100900,3062749425,2480,2475,2480,2465,54037
|
|
20240215,100800,2929187780,2470,2470,2470,2470,0
|
|
20240215,100700,2929187780,2470,2470,2470,2460,30595
|
|
20240215,100600,2853663520,2465,2465,2470,2460,35256
|
|
20240215,100500,2766679230,2460,2460,2465,2450,29560
|
|
20240215,100400,2694040590,2460,2460,2460,2445,17174
|
|
20240215,100300,2651900895,2455,2460,2460,2445,30963
|
|
20240215,100200,2575923475,2460,2420,2460,2420,51968
|
|
20240215,100100,2449016840,2420,2410,2420,2400,22053
|
|
20240215,100000,2395873400,2410,2405,2410,2400,15069
|
|
20240215,095900,2359637520,2405,2425,2435,2405,37250
|
|
20240215,095800,2269669240,2425,2455,2465,2425,65753
|
|
20240215,095700,2108870175,2450,2470,2470,2450,31986
|
|
20240215,095600,2030171985,2470,2465,2470,2460,46472
|
|
20240215,095500,1915612480,2465,2455,2465,2445,46464
|
|
20240215,095400,1801445455,2455,2450,2455,2430,34023
|
|
20240215,095300,1718186770,2445,2420,2445,2415,34531
|
|
20240215,095200,1634073810,2420,2430,2430,2415,45937
|
|
20240215,095100,1522597950,2430,2415,2435,2410,47818
|
|
20240215,095000,1406911505,2415,2410,2425,2405,57456
|
|
20240215,094900,1268169375,2405,2410,2415,2395,45674
|
|
20240215,094800,1158149765,2395,2370,2415,2360,65829
|
|
20240215,094700,1001093530,2375,2335,2375,2335,26209
|
|
20240215,094600,939262475,2340,2330,2340,2330,12275
|
|
20240215,094500,910614195,2340,2310,2340,2310,12892
|
|
20240215,094400,880629195,2310,2310,2320,2305,21714
|
|
20240215,094300,830479710,2310,2270,2310,2270,19563
|
|
20240215,094200,785721940,2270,2265,2270,2265,858
|
|
20240215,094100,783776210,2265,2265,2265,2265,4442
|
|
20240215,094000,773715080,2265,2255,2265,2255,2925
|
|
20240215,093900,767101985,2255,2250,2255,2250,1730
|
|
20240215,093800,763202815,2255,2245,2255,2245,3060
|
|
20240215,093700,756321200,2245,2245,2245,2245,8
|
|
20240215,093600,756303240,2230,2230,2230,2230,1863
|
|
20240215,093500,752148750,2230,2240,2240,2230,4711
|
|
20240215,093400,741626620,2235,2235,2245,2230,2747
|
|
20240215,093300,735491705,2245,2250,2250,2225,515
|
|
20240215,093200,734338240,2220,2235,2250,2220,9903
|
|
20240215,093100,712100845,2235,2225,2235,2220,809
|
|
20240215,093000,710299670,2215,2225,2225,2215,5851
|
|
20240215,092900,697321590,2225,2225,2225,2220,610
|
|
20240215,092800,695966230,2220,2225,2225,2220,3775
|
|
20240215,092700,687582215,2225,2230,2245,2225,1926
|
|
20240215,092600,683295615,2225,2245,2245,2225,296
|
|
20240215,092500,682636815,2245,2220,2245,2215,13288
|
|
20240215,092400,653063905,2220,2230,2230,2220,5837
|
|
20240215,092300,640083510,2230,2230,2240,2230,7418
|
|
20240215,092200,623520795,2230,2235,2240,2230,12874
|
|
20240215,092100,594774735,2240,2240,2245,2235,6115
|
|
20240215,092000,581079800,2240,2250,2250,2235,22674
|
|
20240215,091900,530111330,2255,2250,2260,2250,2908
|
|
20240215,091800,523554925,2255,2260,2260,2250,2601
|
|
20240215,091700,517691675,2250,2260,2260,2250,341
|
|
20240215,091600,516923750,2260,2255,2260,2245,4695
|
|
20240215,091500,506365205,2250,2255,2255,2245,6425
|
|
20240215,091400,491902890,2260,2265,2265,2260,10901
|
|
20240215,091300,467255425,2265,2240,2265,2240,5037
|
|
20240215,091200,455917905,2240,2240,2255,2240,2256
|
|
20240215,091100,450864255,2240,2240,2245,2240,2156
|
|
20240215,091000,446033705,2240,2235,2240,2235,6837
|
|
20240215,090900,430732700,2240,2245,2265,2235,4693
|
|
20240215,090800,420215305,2240,2245,2250,2235,3888
|
|
20240215,090700,411500020,2245,2300,2300,2205,60461
|
|
20240215,090600,276126400,2300,2250,2300,2250,26832
|
|
20240215,090500,215588490,2255,2260,2265,2250,11851
|
|
20240215,090400,188838790,2265,2265,2265,2260,2213
|
|
20240215,090300,183830115,2265,2285,2285,2255,7457
|
|
20240215,090200,166864675,2285,2275,2305,2275,12682
|
|
20240215,090100,137896000,2275,2245,2275,2230,9080
|
|
20240215,090000,117425770,2245,2250,2250,2215,46466
|