640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,193700,7342224645,2705,2705,2705,2705,34151
|
|
20240216,193600,7342224645,2705,2705,2705,2705,0
|
|
20240216,193500,7342224645,2705,2705,2705,2705,0
|
|
20240216,193400,7342224645,2705,2705,2705,2705,0
|
|
20240216,193300,7342224645,2705,2705,2705,2705,0
|
|
20240216,193200,7342224645,2705,2705,2705,2705,0
|
|
20240216,193100,7342224645,2705,2705,2705,2705,0
|
|
20240216,193000,7342224645,2705,2705,2705,2705,0
|
|
20240216,192900,7342224645,2705,2705,2705,2705,0
|
|
20240216,192800,7342224645,2705,2705,2705,2705,0
|
|
20240216,192700,7342224645,2705,2705,2705,2705,0
|
|
20240216,192600,7342224645,2705,2705,2705,2705,0
|
|
20240216,192500,7342224645,2705,2705,2705,2705,0
|
|
20240216,192400,7342224645,2705,2705,2705,2705,0
|
|
20240216,192300,7342224645,2705,2705,2705,2705,0
|
|
20240216,192200,7342224645,2705,2705,2705,2705,0
|
|
20240216,192100,7342224645,2705,2705,2705,2705,0
|
|
20240216,192000,7342224645,2705,2705,2705,2705,0
|
|
20240216,191900,7342224645,2705,2705,2705,2705,0
|
|
20240216,191800,7342224645,2705,2705,2705,2705,0
|
|
20240216,191700,7342224645,2705,2705,2705,2705,0
|
|
20240216,191600,7342224645,2705,2705,2705,2705,0
|
|
20240216,191500,7342224645,2705,2705,2705,2705,0
|
|
20240216,191400,7342224645,2705,2705,2705,2705,0
|
|
20240216,191300,7342224645,2705,2705,2705,2705,0
|
|
20240216,191200,7342224645,2705,2705,2705,2705,0
|
|
20240216,191100,7342224645,2705,2705,2705,2705,0
|
|
20240216,191000,7342224645,2705,2705,2705,2705,0
|
|
20240216,190900,7342224645,2705,2705,2705,2705,0
|
|
20240216,190800,7342224645,2705,2705,2705,2705,0
|
|
20240216,190700,7342224645,2705,2705,2705,2705,34151
|
|
20240216,190600,7342224645,2705,2705,2705,2705,0
|
|
20240216,190500,7342224645,2705,2705,2705,2705,0
|
|
20240216,190400,7342224645,2705,2705,2705,2705,0
|
|
20240216,190300,7342224645,2705,2705,2705,2705,0
|
|
20240216,190200,7342224645,2705,2705,2705,2705,0
|
|
20240216,190100,7342224645,2705,2705,2705,2705,0
|
|
20240216,190000,7342224645,2705,2705,2705,2705,0
|
|
20240216,185900,7342224645,2705,2705,2705,2705,0
|
|
20240216,185800,7342224645,2705,2705,2705,2705,0
|
|
20240216,185700,7342224645,2705,2705,2705,2705,0
|
|
20240216,185600,7342224645,2705,2705,2705,2705,0
|
|
20240216,185500,7342224645,2705,2705,2705,2705,0
|
|
20240216,185400,7342224645,2705,2705,2705,2705,0
|
|
20240216,185300,7342224645,2705,2705,2705,2705,0
|
|
20240216,185200,7342224645,2705,2705,2705,2705,0
|
|
20240216,185100,7342224645,2705,2705,2705,2705,0
|
|
20240216,185000,7342224645,2705,2705,2705,2705,0
|
|
20240216,184900,7342224645,2705,2705,2705,2705,0
|
|
20240216,184800,7342224645,2705,2705,2705,2705,0
|
|
20240216,184700,7342224645,2705,2705,2705,2705,0
|
|
20240216,184600,7342224645,2705,2705,2705,2705,0
|
|
20240216,184500,7342224645,2705,2705,2705,2705,0
|
|
20240216,184400,7342224645,2705,2705,2705,2705,0
|
|
20240216,184300,7342224645,2705,2705,2705,2705,0
|
|
20240216,184200,7342224645,2705,2705,2705,2705,0
|
|
20240216,184100,7342224645,2705,2705,2705,2705,0
|
|
20240216,184000,7342224645,2705,2705,2705,2705,0
|
|
20240216,183900,7342224645,2705,2705,2705,2705,0
|
|
20240216,183800,7342224645,2705,2705,2705,2705,0
|
|
20240216,183700,7342224645,2705,2705,2705,2705,34151
|
|
20240216,183600,7342224645,2705,2705,2705,2705,0
|
|
20240216,183500,7342224645,2705,2705,2705,2705,0
|
|
20240216,183400,7342224645,2705,2705,2705,2705,0
|
|
20240216,183300,7342224645,2705,2705,2705,2705,0
|
|
20240216,183200,7342224645,2705,2705,2705,2705,0
|
|
20240216,183100,7342224645,2705,2705,2705,2705,0
|
|
20240216,183000,7342224645,2705,2705,2705,2705,0
|
|
20240216,182900,7342224645,2705,2705,2705,2705,0
|
|
20240216,182800,7342224645,2705,2705,2705,2705,0
|
|
20240216,182700,7342224645,2705,2705,2705,2705,0
|
|
20240216,182600,7342224645,2705,2705,2705,2705,0
|
|
20240216,182500,7342224645,2705,2705,2705,2705,0
|
|
20240216,182400,7342224645,2705,2705,2705,2705,0
|
|
20240216,182300,7342224645,2705,2705,2705,2705,0
|
|
20240216,182200,7342224645,2705,2705,2705,2705,0
|
|
20240216,182100,7342224645,2705,2705,2705,2705,0
|
|
20240216,182000,7342224645,2705,2705,2705,2705,0
|
|
20240216,181900,7342224645,2705,2705,2705,2705,0
|
|
20240216,181800,7342224645,2705,2705,2705,2705,0
|
|
20240216,181700,7342224645,2705,2705,2705,2705,0
|
|
20240216,181600,7342224645,2705,2705,2705,2705,0
|
|
20240216,181500,7342224645,2705,2705,2705,2705,0
|
|
20240216,181400,7342224645,2705,2705,2705,2705,0
|
|
20240216,181300,7342224645,2705,2705,2705,2705,0
|
|
20240216,181200,7342224645,2705,2705,2705,2705,0
|
|
20240216,181100,7342224645,2705,2705,2705,2705,0
|
|
20240216,181000,7342224645,2705,2705,2705,2705,0
|
|
20240216,180900,7342224645,2705,2705,2705,2705,0
|
|
20240216,180800,7342224645,2705,2705,2705,2705,0
|
|
20240216,180700,7342224645,2705,2705,2705,2705,34151
|
|
20240216,180600,7342224645,2705,2705,2705,2705,0
|
|
20240216,180500,7342224645,2705,2705,2705,2705,0
|
|
20240216,180400,7342224645,2705,2705,2705,2705,0
|
|
20240216,180300,7342224645,2705,2705,2705,2705,0
|
|
20240216,180200,7342224645,2705,2705,2705,2705,0
|
|
20240216,180100,7342224645,2705,2705,2705,2705,0
|
|
20240216,180000,7342224645,2705,2705,2705,2705,0
|
|
20240216,175900,7342224645,2705,2705,2705,2705,0
|
|
20240216,175800,7342224645,2705,2705,2705,2705,0
|
|
20240216,175700,7342224645,2705,2705,2705,2705,0
|
|
20240216,175600,7342224645,2705,2705,2705,2705,0
|
|
20240216,175500,7342224645,2705,2705,2705,2705,0
|
|
20240216,175400,7342224645,2705,2705,2705,2705,0
|
|
20240216,175300,7342224645,2705,2705,2705,2705,0
|
|
20240216,175200,7342224645,2705,2705,2705,2705,0
|
|
20240216,175100,7342224645,2705,2705,2705,2705,0
|
|
20240216,175000,7342224645,2705,2705,2705,2705,0
|
|
20240216,174900,7342224645,2705,2705,2705,2705,0
|
|
20240216,174800,7342224645,2705,2705,2705,2705,0
|
|
20240216,174700,7342224645,2705,2705,2705,2705,0
|
|
20240216,174600,7342224645,2705,2705,2705,2705,0
|
|
20240216,174500,7342224645,2705,2705,2705,2705,0
|
|
20240216,174400,7342224645,2705,2705,2705,2705,0
|
|
20240216,174300,7342224645,2705,2705,2705,2705,0
|
|
20240216,174200,7342224645,2705,2705,2705,2705,0
|
|
20240216,174100,7342224645,2705,2705,2705,2705,0
|
|
20240216,174000,7342224645,2705,2705,2705,2705,0
|
|
20240216,173900,7342224645,2705,2705,2705,2705,0
|
|
20240216,173800,7342224645,2705,2705,2705,2705,0
|
|
20240216,173700,7342224645,2705,2705,2705,2705,34151
|
|
20240216,173600,7342224645,2705,2705,2705,2705,0
|
|
20240216,173500,7342224645,2705,2705,2705,2705,0
|
|
20240216,173400,7342224645,2705,2705,2705,2705,0
|
|
20240216,173300,7342224645,2705,2705,2705,2705,0
|
|
20240216,173200,7342224645,2705,2705,2705,2705,0
|
|
20240216,173100,7342224645,2705,2705,2705,2705,0
|
|
20240216,173000,7342224645,2705,2705,2705,2705,0
|
|
20240216,172900,7342224645,2705,2705,2705,2705,0
|
|
20240216,172800,7342224645,2705,2705,2705,2705,0
|
|
20240216,172700,7342224645,2705,2705,2705,2705,0
|
|
20240216,172600,7342224645,2705,2705,2705,2705,0
|
|
20240216,172500,7342224645,2705,2705,2705,2705,0
|
|
20240216,172400,7342224645,2705,2705,2705,2705,0
|
|
20240216,172300,7342224645,2705,2705,2705,2705,0
|
|
20240216,172200,7342224645,2705,2705,2705,2705,0
|
|
20240216,172100,7342224645,2705,2705,2705,2705,0
|
|
20240216,172000,7342224645,2705,2705,2705,2705,0
|
|
20240216,171900,7342224645,2705,2705,2705,2705,0
|
|
20240216,171800,7342224645,2705,2705,2705,2705,0
|
|
20240216,171700,7342224645,2705,2705,2705,2705,0
|
|
20240216,171600,7342224645,2705,2705,2705,2705,0
|
|
20240216,171500,7342224645,2705,2705,2705,2705,0
|
|
20240216,171400,7342224645,2705,2705,2705,2705,0
|
|
20240216,171300,7342224645,2705,2705,2705,2705,0
|
|
20240216,171200,7342224645,2705,2705,2705,2705,0
|
|
20240216,171100,7342224645,2705,2705,2705,2705,0
|
|
20240216,171000,7342224645,2705,2705,2705,2705,0
|
|
20240216,170900,7342224645,2705,2705,2705,2705,0
|
|
20240216,170800,7342224645,2705,2705,2705,2705,0
|
|
20240216,170700,7342224645,2705,2705,2705,2705,34151
|
|
20240216,170600,7342224645,2705,2705,2705,2705,0
|
|
20240216,170500,7342224645,2705,2705,2705,2705,0
|
|
20240216,170400,7342224645,2705,2705,2705,2705,0
|
|
20240216,170300,7342224645,2705,2705,2705,2705,0
|
|
20240216,170200,7342224645,2705,2705,2705,2705,0
|
|
20240216,170100,7342224645,2705,2705,2705,2705,0
|
|
20240216,170000,7342224645,2705,2705,2705,2705,0
|
|
20240216,165900,7342224645,2705,2705,2705,2705,0
|
|
20240216,165800,7342224645,2705,2705,2705,2705,0
|
|
20240216,165700,7342224645,2705,2705,2705,2705,0
|
|
20240216,165600,7342224645,2705,2705,2705,2705,0
|
|
20240216,165500,7342224645,2705,2705,2705,2705,0
|
|
20240216,165400,7342224645,2705,2705,2705,2705,0
|
|
20240216,165300,7342224645,2705,2705,2705,2705,0
|
|
20240216,165200,7342224645,2705,2705,2705,2705,0
|
|
20240216,165100,7342224645,2705,2705,2705,2705,0
|
|
20240216,165000,7342224645,2705,2705,2705,2705,0
|
|
20240216,164900,7342224645,2705,2705,2705,2705,0
|
|
20240216,164800,7342224645,2705,2705,2705,2705,0
|
|
20240216,164700,7342224645,2705,2705,2705,2705,0
|
|
20240216,164600,7342224645,2705,2705,2705,2705,0
|
|
20240216,164500,7342224645,2705,2705,2705,2705,0
|
|
20240216,164400,7342224645,2705,2705,2705,2705,0
|
|
20240216,164300,7342224645,2705,2705,2705,2705,0
|
|
20240216,164200,7342224645,2705,2705,2705,2705,0
|
|
20240216,164100,7342224645,2705,2705,2705,2705,0
|
|
20240216,164000,7342224645,2705,2705,2705,2705,0
|
|
20240216,163900,7342224645,2705,2705,2705,2705,0
|
|
20240216,163800,7342224645,2705,2705,2705,2705,0
|
|
20240216,163700,7342224645,2705,2705,2705,2705,34151
|
|
20240216,163600,7342224645,2705,2705,2705,2705,0
|
|
20240216,163500,7342224645,2705,2705,2705,2705,0
|
|
20240216,163400,7342224645,2705,2705,2705,2705,0
|
|
20240216,163300,7342224645,2705,2705,2705,2705,0
|
|
20240216,163200,7342224645,2705,2705,2705,2705,0
|
|
20240216,163100,7342224645,2705,2705,2705,2705,0
|
|
20240216,163000,7342224645,2705,2705,2705,2705,0
|
|
20240216,162900,7342224645,2705,2705,2705,2705,0
|
|
20240216,162800,7342224645,2705,2705,2705,2705,0
|
|
20240216,162700,7342224645,2705,2705,2705,2705,0
|
|
20240216,162600,7342224645,2705,2705,2705,2705,0
|
|
20240216,162500,7342224645,2705,2705,2705,2705,0
|
|
20240216,162400,7342224645,2705,2705,2705,2705,0
|
|
20240216,162300,7342224645,2705,2705,2705,2705,0
|
|
20240216,162200,7342224645,2705,2705,2705,2705,0
|
|
20240216,162100,7342224645,2705,2705,2705,2705,0
|
|
20240216,162000,7342224645,2705,2705,2705,2705,0
|
|
20240216,161900,7342224645,2705,2705,2705,2705,0
|
|
20240216,161800,7342224645,2705,2705,2705,2705,0
|
|
20240216,161700,7342224645,2705,2705,2705,2705,0
|
|
20240216,161600,7342224645,2705,2705,2705,2705,0
|
|
20240216,161500,7342224645,2705,2705,2705,2705,0
|
|
20240216,161400,7342224645,2705,2705,2705,2705,0
|
|
20240216,161300,7342224645,2705,2705,2705,2705,0
|
|
20240216,161200,7342224645,2705,2705,2705,2705,0
|
|
20240216,161100,7342224645,2705,2705,2705,2705,0
|
|
20240216,161000,7342224645,2705,2705,2705,2705,0
|
|
20240216,160900,7342224645,2705,2705,2705,2705,0
|
|
20240216,160800,7342224645,2705,2705,2705,2705,0
|
|
20240216,160700,7342224645,2705,2705,2705,2705,34151
|
|
20240216,160600,7342224645,2705,2705,2705,2705,0
|
|
20240216,160500,7342224645,2705,2705,2705,2705,0
|
|
20240216,160400,7342224645,2705,2705,2705,2705,0
|
|
20240216,160300,7342224645,2705,2705,2705,2705,0
|
|
20240216,160200,7342224645,2705,2705,2705,2705,0
|
|
20240216,160100,7342224645,2705,2705,2705,2705,0
|
|
20240216,160000,7342224645,2705,2705,2705,2705,0
|
|
20240216,155900,7342224645,2705,2705,2705,2705,0
|
|
20240216,155800,7342224645,2705,2705,2705,2705,0
|
|
20240216,155700,7342224645,2705,2705,2705,2705,0
|
|
20240216,155600,7342224645,2705,2705,2705,2705,0
|
|
20240216,155500,7342224645,2705,2705,2705,2705,0
|
|
20240216,155400,7342224645,2705,2705,2705,2705,0
|
|
20240216,155300,7342224645,2705,2705,2705,2705,0
|
|
20240216,155200,7342224645,2705,2705,2705,2705,0
|
|
20240216,155100,7342224645,2705,2705,2705,2705,0
|
|
20240216,155000,7342224645,2705,2705,2705,2705,0
|
|
20240216,154900,7342224645,2705,2705,2705,2705,0
|
|
20240216,154800,7342224645,2705,2705,2705,2705,0
|
|
20240216,154700,7342224645,2705,2705,2705,2705,0
|
|
20240216,154600,7342224645,2705,2705,2705,2705,0
|
|
20240216,154500,7342224645,2705,2705,2705,2705,0
|
|
20240216,154400,7342224645,2705,2705,2705,2705,0
|
|
20240216,154300,7342224645,2705,2705,2705,2705,0
|
|
20240216,154200,7342224645,2705,2705,2705,2705,0
|
|
20240216,154100,7342224645,2705,2705,2705,2705,0
|
|
20240216,154000,7342224645,2705,2705,2705,2705,0
|
|
20240216,153900,7342224645,2705,2705,2705,2705,0
|
|
20240216,153800,7342224645,2705,2705,2705,2705,0
|
|
20240216,153700,7342224645,2705,2705,2705,2705,34151
|
|
20240216,153600,7342224645,2705,2705,2705,2705,0
|
|
20240216,153500,7342224645,2705,2705,2705,2705,0
|
|
20240216,153400,7342224645,2705,2705,2705,2705,0
|
|
20240216,153300,7342224645,2705,2705,2705,2705,0
|
|
20240216,153200,7342224645,2705,2705,2705,2705,0
|
|
20240216,153100,7342224645,2705,2705,2705,2705,0
|
|
20240216,153000,7342224645,2705,2705,2705,2705,34151
|
|
20240216,152900,7249846190,2680,2680,2680,2680,0
|
|
20240216,152800,7249846190,2680,2680,2680,2680,0
|
|
20240216,152700,7249846190,2680,2680,2680,2680,0
|
|
20240216,152600,7249846190,2680,2680,2680,2680,0
|
|
20240216,152500,7249846190,2680,2680,2680,2680,0
|
|
20240216,152400,7249846190,2680,2680,2680,2680,0
|
|
20240216,152300,7249846190,2680,2680,2680,2680,0
|
|
20240216,152200,7249846190,2680,2680,2680,2680,0
|
|
20240216,152100,7249846190,2680,2680,2680,2680,0
|
|
20240216,152000,7249846190,2680,2680,2680,2680,0
|
|
20240216,151900,7249846190,2680,2645,2695,2640,16856
|
|
20240216,151800,7204920945,2665,2700,2700,2615,15355
|
|
20240216,151700,7164251390,2700,2735,2745,2620,61455
|
|
20240216,151600,6998160170,2740,2740,2745,2730,21873
|
|
20240216,151500,6938252530,2740,2735,2740,2720,20453
|
|
20240216,151400,6882312955,2730,2685,2735,2685,32505
|
|
20240216,151300,6794217655,2690,2690,2695,2685,998
|
|
20240216,151200,6791533165,2700,2700,2705,2680,21113
|
|
20240216,151100,6734531090,2695,2680,2700,2680,21401
|
|
20240216,151000,6676860995,2675,2670,2675,2665,4454
|
|
20240216,150900,6664957620,2675,2675,2675,2670,1121
|
|
20240216,150800,6661960945,2665,2675,2675,2660,3138
|
|
20240216,150700,6653599585,2675,2665,2675,2665,1063
|
|
20240216,150600,6650758845,2680,2665,2690,2665,2722
|
|
20240216,150500,6643455885,2655,2640,2655,2625,28739
|
|
20240216,150400,6567527940,2635,2650,2650,2635,5779
|
|
20240216,150300,6552281765,2635,2620,2650,2620,1984
|
|
20240216,150200,6547055790,2620,2645,2645,2615,12539
|
|
20240216,150100,6514091795,2645,2655,2655,2645,2730
|
|
20240216,150000,6506851115,2660,2670,2670,2655,11157
|
|
20240216,145900,6477104360,2675,2680,2680,2675,3633
|
|
20240216,145800,6467377485,2685,2695,2695,2685,6856
|
|
20240216,145700,6448928885,2690,2695,2695,2690,708
|
|
20240216,145600,6447022190,2695,2695,2695,2690,2808
|
|
20240216,145500,6439468650,2695,2695,2700,2690,3855
|
|
20240216,145400,6429078800,2695,2690,2695,2685,667
|
|
20240216,145300,6427283710,2690,2695,2700,2690,7804
|
|
20240216,145200,6406250160,2695,2690,2700,2690,716
|
|
20240216,145100,6404321125,2695,2685,2695,2685,7892
|
|
20240216,145000,6383077000,2690,2685,2690,2685,987
|
|
20240216,144900,6380426835,2690,2685,2690,2680,667
|
|
20240216,144800,6378636020,2685,2690,2690,2685,538
|
|
20240216,144700,6377191140,2685,2680,2690,2680,4503
|
|
20240216,144600,6365096710,2685,2670,2685,2670,449
|
|
20240216,144500,6363896185,2670,2680,2685,2670,7341
|
|
20240216,144400,6344274445,2685,2685,2685,2680,4152
|
|
20240216,144300,6333143125,2690,2685,2690,2680,1319
|
|
20240216,144200,6329601605,2685,2685,2685,2685,253
|
|
20240216,144100,6328922300,2685,2675,2690,2675,637
|
|
20240216,144000,6327211025,2675,2690,2690,2670,9065
|
|
20240216,143900,6302957550,2690,2700,2700,2685,2624
|
|
20240216,143800,6295889015,2695,2700,2700,2695,493
|
|
20240216,143700,6294559815,2700,2700,2700,2695,2801
|
|
20240216,143600,6287000415,2700,2690,2700,2690,1916
|
|
20240216,143500,6281832585,2685,2700,2700,2685,1957
|
|
20240216,143400,6276570790,2700,2695,2700,2690,2399
|
|
20240216,143300,6270102555,2700,2695,2700,2695,488
|
|
20240216,143200,6268786880,2695,2690,2695,2690,6134
|
|
20240216,143100,6252256565,2695,2685,2695,2685,6980
|
|
20240216,143000,6233478835,2685,2675,2685,2675,959
|
|
20240216,142900,6230905080,2670,2690,2690,2670,5015
|
|
20240216,142800,6217489430,2690,2685,2690,2675,3901
|
|
20240216,142700,6207001465,2685,2685,2685,2675,3466
|
|
20240216,142600,6197720205,2690,2700,2700,2680,5088
|
|
20240216,142500,6184040635,2695,2700,2700,2690,4083
|
|
20240216,142400,6173021970,2700,2695,2700,2690,4049
|
|
20240216,142300,6162126120,2695,2700,2700,2690,1047
|
|
20240216,142200,6159301275,2700,2680,2705,2680,31914
|
|
20240216,142100,6073200810,2680,2670,2685,2655,11370
|
|
20240216,142000,6042817085,2660,2660,2670,2650,5569
|
|
20240216,141900,6028037575,2660,2675,2675,2650,11437
|
|
20240216,141800,5997628825,2675,2680,2680,2675,3670
|
|
20240216,141700,5987794640,2680,2675,2685,2675,1988
|
|
20240216,141600,5982459945,2675,2675,2680,2675,1710
|
|
20240216,141500,5977884445,2675,2675,2680,2675,1915
|
|
20240216,141400,5972759090,2675,2670,2675,2665,367
|
|
20240216,141300,5971780120,2670,2660,2670,2655,7687
|
|
20240216,141200,5951326090,2660,2670,2670,2660,5602
|
|
20240216,141100,5936394695,2680,2670,2680,2670,2839
|
|
20240216,141000,5928807360,2670,2675,2675,2670,1081
|
|
20240216,140900,5925920960,2675,2675,2680,2670,1905
|
|
20240216,140800,5920823670,2685,2675,2685,2675,880
|
|
20240216,140700,5918469170,2685,2695,2695,2670,10634
|
|
20240216,140600,5890033070,2695,2705,2705,2695,3533
|
|
20240216,140500,5880496460,2705,2710,2710,2700,7217
|
|
20240216,140400,5860976985,2705,2685,2710,2685,3759
|
|
20240216,140300,5850821385,2685,2690,2690,2685,7659
|
|
20240216,140200,5830242415,2690,2690,2695,2685,4993
|
|
20240216,140100,5816834565,2690,2690,2695,2685,898
|
|
20240216,140000,5814417700,2695,2685,2695,2680,3019
|
|
20240216,135900,5806311920,2685,2690,2705,2685,9224
|
|
20240216,135800,5781411360,2695,2715,2715,2685,1402
|
|
20240216,135700,5777626340,2715,2690,2715,2670,13926
|
|
20240216,135600,5740328155,2695,2700,2700,2675,13933
|
|
20240216,135500,5702912725,2700,2685,2700,2680,2997
|
|
20240216,135400,5694852330,2685,2710,2710,2685,9570
|
|
20240216,135300,5669008360,2710,2720,2725,2705,3598
|
|
20240216,135200,5659234830,2725,2720,2730,2695,8324
|
|
20240216,135100,5636616680,2725,2730,2730,2715,26540
|
|
20240216,135000,5564275060,2730,2730,2735,2725,11751
|
|
20240216,134900,5532216100,2730,2705,2735,2685,21474
|
|
20240216,134800,5473859935,2710,2650,2715,2650,19070
|
|
20240216,134700,5422723900,2650,2655,2660,2635,4864
|
|
20240216,134600,5409850475,2645,2670,2670,2640,8825
|
|
20240216,134500,5386457045,2670,2690,2690,2670,8931
|
|
20240216,134400,5362547625,2675,2715,2720,2670,27884
|
|
20240216,134300,5286958760,2690,2720,2725,2690,27232
|
|
20240216,134200,5213142055,2720,2670,2725,2670,35999
|
|
20240216,134100,5116373765,2670,2680,2685,2670,23488
|
|
20240216,134000,5053592915,2680,2690,2710,2680,16755
|
|
20240216,133900,5008523085,2670,2725,2730,2645,36335
|
|
20240216,133800,4911050355,2720,2740,2750,2710,40121
|
|
20240216,133700,4801089965,2740,2715,2750,2705,76517
|
|
20240216,133600,4591955980,2715,2700,2720,2690,74527
|
|
20240216,133500,4390091590,2700,2650,2700,2650,70111
|
|
20240216,133400,4201999050,2650,2630,2650,2605,19319
|
|
20240216,133300,4151208890,2630,2600,2635,2600,15389
|
|
20240216,133200,4110790400,2610,2640,2650,2600,23806
|
|
20240216,133100,4048007135,2640,2560,2645,2560,76240
|
|
20240216,133000,3849500475,2575,2555,2575,2550,11239
|
|
20240216,132900,3820673800,2555,2545,2555,2545,7171
|
|
20240216,132800,3802395070,2540,2530,2540,2525,2553
|
|
20240216,132700,3795914850,2535,2535,2535,2535,1900
|
|
20240216,132600,3791098350,2535,2535,2535,2535,0
|
|
20240216,132500,3791098350,2535,2520,2535,2520,1572
|
|
20240216,132400,3787120930,2530,2530,2530,2530,50
|
|
20240216,132300,3786994430,2530,2530,2530,2520,156
|
|
20240216,132200,3786599810,2530,2530,2530,2520,236
|
|
20240216,132100,3786004070,2530,2530,2530,2530,2865
|
|
20240216,132000,3778755620,2530,2530,2530,2525,485
|
|
20240216,131900,3777529145,2530,2525,2530,2525,1763
|
|
20240216,131800,3773074300,2525,2520,2525,2520,1923
|
|
20240216,131700,3768227330,2520,2520,2520,2510,2222
|
|
20240216,131600,3762627930,2520,2510,2520,2510,4888
|
|
20240216,131500,3750330225,2510,2515,2515,2510,3912
|
|
20240216,131400,3740498365,2515,2515,2515,2515,2
|
|
20240216,131300,3740493335,2515,2500,2515,2500,1109
|
|
20240216,131200,3737712015,2500,2505,2505,2500,1167
|
|
20240216,131100,3734793955,2515,2515,2515,2515,2
|
|
20240216,131000,3734788925,2515,2500,2515,2500,52
|
|
20240216,130900,3734658865,2515,2520,2520,2515,6
|
|
20240216,130800,3734643765,2520,2520,2520,2520,5
|
|
20240216,130700,3734631165,2520,2520,2520,2500,837
|
|
20240216,130600,3732521945,2495,2505,2505,2495,1692
|
|
20240216,130500,3728293605,2515,2525,2525,2515,62
|
|
20240216,130400,3728137535,2525,2525,2525,2520,147
|
|
20240216,130300,3727766475,2525,2525,2525,2525,1004
|
|
20240216,130200,3725231375,2525,2520,2525,2520,1085
|
|
20240216,130100,3722497165,2520,2520,2520,2515,882
|
|
20240216,130000,3720274535,2520,2515,2520,2515,2329
|
|
20240216,125900,3714415590,2515,2515,2515,2515,18
|
|
20240216,125800,3714370320,2515,2495,2515,2495,116
|
|
20240216,125700,3714080580,2515,2495,2515,2490,2414
|
|
20240216,125600,3708035580,2500,2485,2500,2485,1754
|
|
20240216,125500,3703655500,2485,2485,2485,2485,100
|
|
20240216,125400,3703407000,2485,2485,2485,2485,1040
|
|
20240216,125300,3700822600,2485,2490,2495,2485,800
|
|
20240216,125200,3698830390,2490,2490,2490,2490,1148
|
|
20240216,125100,3695971870,2490,2490,2490,2490,3136
|
|
20240216,125000,3688163230,2490,2490,2490,2490,1177
|
|
20240216,124900,3685232500,2495,2495,2495,2490,4039
|
|
20240216,124800,3675157495,2495,2495,2495,2495,55
|
|
20240216,124700,3675020270,2500,2500,2500,2500,2878
|
|
20240216,124600,3667825270,2500,2500,2500,2500,6
|
|
20240216,124500,3667810270,2500,2505,2505,2500,1400
|
|
20240216,124400,3664310265,2505,2500,2505,2500,614
|
|
20240216,124300,3662772460,2500,2500,2500,2500,585
|
|
20240216,124200,3661309960,2500,2500,2505,2500,1506
|
|
20240216,124100,3657544910,2500,2500,2500,2500,5
|
|
20240216,124000,3657532410,2500,2510,2510,2500,1423
|
|
20240216,123900,3653974845,2510,2510,2510,2510,551
|
|
20240216,123800,3652591835,2515,2515,2515,2515,0
|
|
20240216,123700,3652591835,2515,2500,2515,2495,2397
|
|
20240216,123600,3646602320,2500,2505,2505,2500,5980
|
|
20240216,123500,3631624530,2505,2505,2505,2505,379
|
|
20240216,123400,3630675135,2505,2515,2515,2505,1210
|
|
20240216,123300,3627633985,2515,2515,2515,2515,282
|
|
20240216,123200,3626924755,2515,2505,2515,2505,1546
|
|
20240216,123100,3623051565,2505,2505,2505,2505,290
|
|
20240216,123000,3622325115,2505,2505,2505,2505,10
|
|
20240216,122900,3622300065,2505,2520,2520,2505,21
|
|
20240216,122800,3622247430,2525,2525,2525,2525,101
|
|
20240216,122700,3621992405,2525,2515,2525,2500,10043
|
|
20240216,122600,3596783870,2510,2505,2510,2500,11123
|
|
20240216,122500,3568866390,2505,2505,2505,2500,1085
|
|
20240216,122400,3566148475,2505,2505,2505,2500,173
|
|
20240216,122300,3565715115,2505,2500,2505,2485,2723
|
|
20240216,122200,3558946155,2500,2505,2505,2500,394
|
|
20240216,122100,3557961110,2505,2500,2505,2500,1999
|
|
20240216,122000,3552962185,2490,2490,2500,2490,1312
|
|
20240216,121900,3549693975,2485,2490,2490,2485,4456
|
|
20240216,121800,3538614135,2490,2490,2495,2485,363
|
|
20240216,121700,3537710740,2485,2490,2490,2480,2136
|
|
20240216,121600,3532399800,2490,2470,2490,2470,2927
|
|
20240216,121500,3525123645,2470,2475,2475,2470,2888
|
|
20240216,121400,3517986520,2470,2475,2475,2470,16829
|
|
20240216,121300,3476409445,2470,2475,2475,2470,4420
|
|
20240216,121200,3465471405,2475,2475,2475,2470,13942
|
|
20240216,121100,3430976035,2475,2475,2480,2475,7040
|
|
20240216,121000,3413549845,2480,2480,2480,2475,2629
|
|
20240216,120900,3407038845,2480,2500,2500,2480,28398
|
|
20240216,120800,3336322305,2500,2505,2505,2500,335
|
|
20240216,120700,3335484280,2505,2500,2515,2500,4158
|
|
20240216,120600,3325089135,2500,2505,2505,2500,431
|
|
20240216,120500,3324011480,2505,2510,2510,2505,2383
|
|
20240216,120400,3318037065,2505,2510,2510,2505,266
|
|
20240216,120300,3317369445,2510,2510,2510,2510,6
|
|
20240216,120200,3317354385,2505,2510,2515,2505,35
|
|
20240216,120100,3317266675,2510,2505,2510,2505,9
|
|
20240216,120000,3317244115,2510,2510,2510,2505,2412
|
|
20240216,115900,3311196935,2510,2510,2510,2510,2783
|
|
20240216,115800,3304211605,2505,2505,2510,2505,471
|
|
20240216,115700,3303031735,2505,2510,2510,2500,6844
|
|
20240216,115600,3285921705,2510,2505,2510,2500,3214
|
|
20240216,115500,3277881145,2505,2505,2505,2505,1166
|
|
20240216,115400,3274960315,2505,2505,2510,2500,9430
|
|
20240216,115300,3251341825,2505,2505,2510,2505,505
|
|
20240216,115200,3250076785,2510,2510,2510,2505,162
|
|
20240216,115100,3249670225,2510,2510,2510,2510,746
|
|
20240216,115000,3247797765,2505,2510,2520,2505,2002
|
|
20240216,114900,3242782215,2515,2515,2515,2515,1021
|
|
20240216,114800,3240214400,2515,2510,2515,2510,285
|
|
20240216,114700,3239499000,2510,2510,2510,2510,2065
|
|
20240216,114600,3234315850,2510,2510,2510,2510,601
|
|
20240216,114500,3232807340,2510,2510,2510,2510,99
|
|
20240216,114400,3232558850,2510,2505,2510,2505,565
|
|
20240216,114300,3231141970,2510,2505,2510,2505,816
|
|
20240216,114200,3229097390,2505,2515,2515,2505,532
|
|
20240216,114100,3227763720,2515,2515,2515,2515,51
|
|
20240216,114000,3227635455,2520,2510,2520,2505,8790
|
|
20240216,113900,3205578195,2520,2510,2520,2510,42
|
|
20240216,113800,3205472365,2515,2515,2515,2515,119
|
|
20240216,113700,3205173080,2510,2515,2515,2510,2530
|
|
20240216,113600,3198812780,2510,2515,2515,2510,1057
|
|
20240216,113500,3196159430,2515,2510,2515,2510,1774
|
|
20240216,113400,3191701265,2510,2515,2515,2510,4585
|
|
20240216,113300,3180187550,2510,2510,2510,2510,137
|
|
20240216,113200,3179843680,2515,2515,2520,2510,6162
|
|
20240216,113100,3164348220,2515,2520,2520,2515,881
|
|
20240216,113000,3162132005,2520,2515,2520,2515,475
|
|
20240216,112900,3160936880,2515,2520,2520,2515,2390
|
|
20240216,112800,3154917640,2520,2515,2520,2515,1313
|
|
20240216,112700,3151610460,2515,2520,2520,2515,7103
|
|
20240216,112600,3133714360,2520,2530,2530,2520,1293
|
|
20240216,112500,3130455970,2530,2520,2530,2520,1423
|
|
20240216,112400,3126869990,2520,2525,2525,2520,3646
|
|
20240216,112300,3117679570,2520,2520,2530,2520,725
|
|
20240216,112200,3115852560,2525,2535,2535,2525,873
|
|
20240216,112100,3113645985,2535,2535,2535,2520,13195
|
|
20240216,112000,3080313795,2535,2535,2535,2535,238
|
|
20240216,111900,3079710465,2535,2535,2540,2535,253
|
|
20240216,111800,3079068935,2540,2535,2540,2535,637
|
|
20240216,111700,3077454135,2530,2530,2535,2530,1538
|
|
20240216,111600,3073562980,2530,2535,2535,2530,142
|
|
20240216,111500,3073203670,2535,2535,2535,2535,234
|
|
20240216,111400,3072610480,2535,2535,2535,2535,156
|
|
20240216,111300,3072215020,2530,2530,2535,2530,373
|
|
20240216,111200,3071271300,2530,2530,2530,2530,222
|
|
20240216,111100,3070709640,2530,2530,2530,2530,4973
|
|
20240216,111000,3058127950,2540,2540,2540,2540,95
|
|
20240216,110900,3057886650,2535,2535,2540,2535,74
|
|
20240216,110800,3057698990,2530,2540,2540,2530,1698
|
|
20240216,110700,3053401080,2530,2535,2540,2530,526
|
|
20240216,110600,3052066980,2535,2535,2535,2535,2
|
|
20240216,110500,3052061910,2540,2535,2540,2530,1245
|
|
20240216,110400,3048905360,2535,2530,2535,2530,464
|
|
20240216,110300,3047731380,2530,2535,2535,2530,615
|
|
20240216,110200,3046174930,2535,2530,2540,2530,2081
|
|
20240216,110100,3040909615,2530,2535,2540,2530,2975
|
|
20240216,110000,3033372190,2540,2540,2540,2540,0
|
|
20240216,105900,3033372190,2540,2540,2540,2540,1
|
|
20240216,105800,3033369650,2535,2540,2540,2535,1297
|
|
20240216,105700,3030076770,2535,2535,2535,2535,139
|
|
20240216,105600,3029724405,2540,2535,2540,2535,520
|
|
20240216,105500,3028406200,2535,2530,2535,2530,850
|
|
20240216,105400,3026252965,2530,2535,2535,2530,52
|
|
20240216,105300,3026121395,2530,2535,2535,2530,1477
|
|
20240216,105200,3022377675,2535,2540,2540,2535,989
|
|
20240216,105100,3019868310,2545,2545,2545,2545,149
|
|
20240216,105000,3019489105,2550,2540,2550,2540,115
|
|
20240216,104900,3019196855,2540,2540,2550,2540,1805
|
|
20240216,104800,3014602155,2540,2540,2540,2540,2990
|
|
20240216,104700,3007007555,2540,2545,2545,2540,676
|
|
20240216,104600,3005290455,2545,2540,2545,2540,537
|
|
20240216,104500,3003924050,2540,2540,2545,2540,1484
|
|
20240216,104400,3000154580,2540,2535,2540,2530,3071
|
|
20240216,104300,2992375975,2530,2530,2530,2530,383
|
|
20240216,104200,2991406985,2530,2530,2530,2530,57
|
|
20240216,104100,2991262775,2530,2530,2530,2525,384
|
|
20240216,104000,2990292460,2525,2525,2525,2525,50
|
|
20240216,103900,2990166210,2540,2530,2540,2525,81
|
|
20240216,103800,2989961275,2535,2535,2535,2535,5
|
|
20240216,103700,2989948600,2540,2530,2540,2525,1363
|
|
20240216,103600,2986505365,2525,2520,2540,2520,239
|
|
20240216,103500,2985901710,2520,2530,2530,2520,1791
|
|
20240216,103400,2981381130,2525,2530,2530,2525,2410
|
|
20240216,103300,2975289425,2540,2540,2540,2540,663
|
|
20240216,103200,2973605405,2540,2530,2540,2530,2242
|
|
20240216,103100,2967913385,2530,2540,2540,2530,8
|
|
20240216,103000,2967893085,2545,2530,2545,2530,78
|
|
20240216,102900,2967695445,2545,2545,2545,2530,10169
|
|
20240216,102800,2941888650,2550,2550,2550,2550,140
|
|
20240216,102700,2941531650,2550,2550,2550,2545,1447
|
|
20240216,102600,2937847405,2550,2550,2550,2550,3699
|
|
20240216,102500,2928414955,2550,2550,2555,2550,3742
|
|
20240216,102400,2918872600,2550,2550,2550,2550,0
|
|
20240216,102300,2918872600,2550,2555,2560,2550,1867
|
|
20240216,102200,2914102145,2555,2555,2555,2550,1791
|
|
20240216,102100,2909531295,2555,2550,2555,2550,4124
|
|
20240216,102000,2899010115,2550,2545,2550,2545,1734
|
|
20240216,101900,2894596820,2545,2530,2545,2530,718
|
|
20240216,101800,2892769950,2540,2545,2545,2530,324
|
|
20240216,101700,2891948260,2545,2545,2545,2545,10
|
|
20240216,101600,2891922810,2545,2540,2545,2530,1968
|
|
20240216,101500,2886923795,2540,2520,2540,2520,334
|
|
20240216,101400,2886078605,2520,2520,2520,2520,1156
|
|
20240216,101300,2883165485,2520,2520,2520,2520,2881
|
|
20240216,101200,2875905365,2520,2525,2525,2520,3400
|
|
20240216,101100,2867323365,2525,2530,2530,2525,10
|
|
20240216,101000,2867298105,2525,2530,2530,2525,2357
|
|
20240216,100900,2861344125,2530,2540,2540,2530,3959
|
|
20240216,100800,2851326085,2540,2535,2540,2535,639
|
|
20240216,100700,2849706170,2530,2550,2550,2530,1840
|
|
20240216,100600,2845030970,2550,2550,2550,2530,1298
|
|
20240216,100500,2841729530,2550,2530,2550,2530,2410
|
|
20240216,100400,2835595830,2530,2530,2550,2530,1876
|
|
20240216,100300,2830844510,2530,2530,2560,2525,8385
|
|
20240216,100200,2809627860,2530,2535,2535,2530,5929
|
|
20240216,100100,2794614985,2540,2540,2545,2540,3601
|
|
20240216,100000,2785468180,2540,2545,2545,2540,4787
|
|
20240216,095900,2773306345,2545,2550,2560,2545,4159
|
|
20240216,095800,2762720270,2550,2555,2560,2550,951
|
|
20240216,095700,2760290485,2555,2550,2560,2550,10367
|
|
20240216,095600,2733846790,2550,2545,2550,2540,2752
|
|
20240216,095500,2726837330,2545,2545,2550,2545,3772
|
|
20240216,095400,2717231790,2545,2545,2545,2545,2422
|
|
20240216,095300,2711067800,2545,2545,2545,2540,2236
|
|
20240216,095200,2705377870,2545,2525,2545,2525,1790
|
|
20240216,095100,2700845505,2535,2530,2545,2525,1626
|
|
20240216,095000,2696739480,2525,2550,2550,2525,2418
|
|
20240216,094900,2690622255,2560,2555,2560,2525,15093
|
|
20240216,094800,2652202255,2555,2560,2565,2555,3332
|
|
20240216,094700,2643685645,2560,2560,2570,2555,422
|
|
20240216,094600,2642603945,2570,2570,2575,2560,6855
|
|
20240216,094500,2625032385,2575,2570,2575,2570,2696
|
|
20240216,094400,2618101650,2570,2575,2575,2570,1870
|
|
20240216,094300,2613294410,2580,2580,2585,2575,4046
|
|
20240216,094200,2602859065,2585,2585,2585,2585,229
|
|
20240216,094100,2602267100,2585,2570,2585,2565,7800
|
|
20240216,094000,2582174645,2570,2570,2575,2570,5384
|
|
20240216,093900,2568336535,2570,2575,2575,2570,442
|
|
20240216,093800,2567199105,2575,2575,2575,2570,1213
|
|
20240216,093700,2564075635,2575,2570,2580,2570,2761
|
|
20240216,093600,2556965945,2575,2575,2580,2560,10737
|
|
20240216,093500,2529346370,2585,2575,2590,2575,7091
|
|
20240216,093400,2510998680,2590,2590,2595,2580,8153
|
|
20240216,093300,2489893730,2585,2585,2595,2585,10249
|
|
20240216,093200,2463328205,2585,2565,2585,2565,14979
|
|
20240216,093100,2424734790,2565,2560,2565,2560,1206
|
|
20240216,093000,2421646440,2560,2550,2560,2550,4358
|
|
20240216,092900,2410505225,2560,2555,2560,2555,1837
|
|
20240216,092800,2405810420,2555,2560,2565,2555,12144
|
|
20240216,092700,2374753215,2560,2545,2560,2545,29438
|
|
20240216,092600,2299678615,2545,2550,2550,2540,1299
|
|
20240216,092500,2296370150,2550,2530,2550,2525,4550
|
|
20240216,092400,2284833405,2535,2530,2535,2525,3158
|
|
20240216,092300,2276842730,2535,2545,2555,2530,3982
|
|
20240216,092200,2266750290,2545,2550,2550,2545,3120
|
|
20240216,092100,2258798420,2525,2535,2545,2525,22874
|
|
20240216,092000,2200913310,2550,2545,2555,2535,14945
|
|
20240216,091900,2162857365,2545,2555,2560,2545,7587
|
|
20240216,091800,2143513670,2550,2575,2575,2545,26540
|
|
20240216,091700,2075611965,2570,2570,2580,2570,6324
|
|
20240216,091600,2059338965,2575,2570,2575,2560,6574
|
|
20240216,091500,2042448150,2570,2565,2570,2555,20843
|
|
20240216,091400,1988981820,2560,2540,2565,2535,15215
|
|
20240216,091300,1950162845,2540,2535,2545,2530,22321
|
|
20240216,091200,1893496620,2530,2525,2535,2520,7715
|
|
20240216,091100,1873990545,2530,2510,2535,2500,49955
|
|
20240216,091000,1748794570,2515,2525,2530,2510,9944
|
|
20240216,090900,1723750715,2525,2530,2530,2515,13025
|
|
20240216,090800,1690868915,2530,2550,2575,2520,49430
|
|
20240216,090700,1565057315,2550,2565,2580,2550,34654
|
|
20240216,090600,1476571795,2580,2600,2615,2555,39484
|
|
20240216,090500,1374313175,2595,2635,2640,2580,71040
|
|
20240216,090400,1188726340,2630,2675,2690,2630,75079
|
|
20240216,090300,989032415,2695,2695,2700,2660,72869
|
|
20240216,090200,793372095,2685,2645,2700,2635,86903
|
|
20240216,090100,561207365,2645,2650,2680,2620,84951
|
|
20240216,090000,337473660,2670,2620,2700,2620,127521
|