576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,183300,13324105940,3545,3545,3545,3545,17812
|
|
20240214,183200,13324105940,3545,3545,3545,3545,0
|
|
20240214,183100,13324105940,3545,3545,3545,3545,0
|
|
20240214,183000,13324105940,3545,3545,3545,3545,0
|
|
20240214,182900,13324105940,3545,3545,3545,3545,0
|
|
20240214,182800,13324105940,3545,3545,3545,3545,0
|
|
20240214,182700,13324105940,3545,3545,3545,3545,0
|
|
20240214,182600,13324105940,3545,3545,3545,3545,0
|
|
20240214,182500,13324105940,3545,3545,3545,3545,0
|
|
20240214,182400,13324105940,3545,3545,3545,3545,0
|
|
20240214,182300,13324105940,3545,3545,3545,3545,0
|
|
20240214,182200,13324105940,3545,3545,3545,3545,0
|
|
20240214,182100,13324105940,3545,3545,3545,3545,0
|
|
20240214,182000,13324105940,3545,3545,3545,3545,0
|
|
20240214,181900,13324105940,3545,3545,3545,3545,0
|
|
20240214,181800,13324105940,3545,3545,3545,3545,0
|
|
20240214,181700,13324105940,3545,3545,3545,3545,0
|
|
20240214,181600,13324105940,3545,3545,3545,3545,0
|
|
20240214,181500,13324105940,3545,3545,3545,3545,0
|
|
20240214,181400,13324105940,3545,3545,3545,3545,0
|
|
20240214,181300,13324105940,3545,3545,3545,3545,0
|
|
20240214,181200,13324105940,3545,3545,3545,3545,0
|
|
20240214,181100,13324105940,3545,3545,3545,3545,0
|
|
20240214,181000,13324105940,3545,3545,3545,3545,0
|
|
20240214,180900,13324105940,3545,3545,3545,3545,0
|
|
20240214,180800,13324105940,3545,3545,3545,3545,0
|
|
20240214,180700,13324105940,3545,3545,3545,3545,0
|
|
20240214,180600,13324105940,3545,3545,3545,3545,0
|
|
20240214,180500,13324105940,3545,3545,3545,3545,0
|
|
20240214,180400,13324105940,3545,3545,3545,3545,0
|
|
20240214,180300,13324105940,3545,3545,3545,3545,17812
|
|
20240214,180200,13324105940,3545,3545,3545,3545,0
|
|
20240214,180100,13324105940,3545,3545,3545,3545,0
|
|
20240214,180000,13324105940,3545,3545,3545,3545,0
|
|
20240214,175900,13324105940,3545,3545,3545,3545,0
|
|
20240214,175800,13324105940,3545,3545,3545,3545,0
|
|
20240214,175700,13324105940,3545,3545,3545,3545,0
|
|
20240214,175600,13324105940,3545,3545,3545,3545,0
|
|
20240214,175500,13324105940,3545,3545,3545,3545,0
|
|
20240214,175400,13324105940,3545,3545,3545,3545,0
|
|
20240214,175300,13324105940,3545,3545,3545,3545,0
|
|
20240214,175200,13324105940,3545,3545,3545,3545,0
|
|
20240214,175100,13324105940,3545,3545,3545,3545,0
|
|
20240214,175000,13324105940,3545,3545,3545,3545,0
|
|
20240214,174900,13324105940,3545,3545,3545,3545,0
|
|
20240214,174800,13324105940,3545,3545,3545,3545,0
|
|
20240214,174700,13324105940,3545,3545,3545,3545,0
|
|
20240214,174600,13324105940,3545,3545,3545,3545,0
|
|
20240214,174500,13324105940,3545,3545,3545,3545,0
|
|
20240214,174400,13324105940,3545,3545,3545,3545,0
|
|
20240214,174300,13324105940,3545,3545,3545,3545,0
|
|
20240214,174200,13324105940,3545,3545,3545,3545,0
|
|
20240214,174100,13324105940,3545,3545,3545,3545,0
|
|
20240214,174000,13324105940,3545,3545,3545,3545,0
|
|
20240214,173900,13324105940,3545,3545,3545,3545,0
|
|
20240214,173800,13324105940,3545,3545,3545,3545,0
|
|
20240214,173700,13324105940,3545,3545,3545,3545,0
|
|
20240214,173600,13324105940,3545,3545,3545,3545,0
|
|
20240214,173500,13324105940,3545,3545,3545,3545,0
|
|
20240214,173400,13324105940,3545,3545,3545,3545,0
|
|
20240214,173300,13324105940,3545,3545,3545,3545,17812
|
|
20240214,173200,13324105940,3545,3545,3545,3545,0
|
|
20240214,173100,13324105940,3545,3545,3545,3545,0
|
|
20240214,173000,13324105940,3545,3545,3545,3545,0
|
|
20240214,172900,13324105940,3545,3545,3545,3545,0
|
|
20240214,172800,13324105940,3545,3545,3545,3545,0
|
|
20240214,172700,13324105940,3545,3545,3545,3545,0
|
|
20240214,172600,13324105940,3545,3545,3545,3545,0
|
|
20240214,172500,13324105940,3545,3545,3545,3545,0
|
|
20240214,172400,13324105940,3545,3545,3545,3545,0
|
|
20240214,172300,13324105940,3545,3545,3545,3545,0
|
|
20240214,172200,13324105940,3545,3545,3545,3545,0
|
|
20240214,172100,13324105940,3545,3545,3545,3545,0
|
|
20240214,172000,13324105940,3545,3545,3545,3545,0
|
|
20240214,171900,13324105940,3545,3545,3545,3545,0
|
|
20240214,171800,13324105940,3545,3545,3545,3545,0
|
|
20240214,171700,13324105940,3545,3545,3545,3545,0
|
|
20240214,171600,13324105940,3545,3545,3545,3545,0
|
|
20240214,171500,13324105940,3545,3545,3545,3545,0
|
|
20240214,171400,13324105940,3545,3545,3545,3545,0
|
|
20240214,171300,13324105940,3545,3545,3545,3545,0
|
|
20240214,171200,13324105940,3545,3545,3545,3545,0
|
|
20240214,171100,13324105940,3545,3545,3545,3545,0
|
|
20240214,171000,13324105940,3545,3545,3545,3545,0
|
|
20240214,170900,13324105940,3545,3545,3545,3545,0
|
|
20240214,170800,13324105940,3545,3545,3545,3545,0
|
|
20240214,170700,13324105940,3545,3545,3545,3545,0
|
|
20240214,170600,13324105940,3545,3545,3545,3545,0
|
|
20240214,170500,13324105940,3545,3545,3545,3545,0
|
|
20240214,170400,13324105940,3545,3545,3545,3545,0
|
|
20240214,170300,13324105940,3545,3545,3545,3545,17812
|
|
20240214,170200,13324105940,3545,3545,3545,3545,0
|
|
20240214,170100,13324105940,3545,3545,3545,3545,0
|
|
20240214,170000,13324105940,3545,3545,3545,3545,0
|
|
20240214,165900,13324105940,3545,3545,3545,3545,0
|
|
20240214,165800,13324105940,3545,3545,3545,3545,0
|
|
20240214,165700,13324105940,3545,3545,3545,3545,0
|
|
20240214,165600,13324105940,3545,3545,3545,3545,0
|
|
20240214,165500,13324105940,3545,3545,3545,3545,0
|
|
20240214,165400,13324105940,3545,3545,3545,3545,0
|
|
20240214,165300,13324105940,3545,3545,3545,3545,0
|
|
20240214,165200,13324105940,3545,3545,3545,3545,0
|
|
20240214,165100,13324105940,3545,3545,3545,3545,0
|
|
20240214,165000,13324105940,3545,3545,3545,3545,0
|
|
20240214,164900,13324105940,3545,3545,3545,3545,0
|
|
20240214,164800,13324105940,3545,3545,3545,3545,0
|
|
20240214,164700,13324105940,3545,3545,3545,3545,0
|
|
20240214,164600,13324105940,3545,3545,3545,3545,0
|
|
20240214,164500,13324105940,3545,3545,3545,3545,0
|
|
20240214,164400,13324105940,3545,3545,3545,3545,0
|
|
20240214,164300,13324105940,3545,3545,3545,3545,0
|
|
20240214,164200,13324105940,3545,3545,3545,3545,0
|
|
20240214,164100,13324105940,3545,3545,3545,3545,0
|
|
20240214,164000,13324105940,3545,3545,3545,3545,0
|
|
20240214,163900,13324105940,3545,3545,3545,3545,0
|
|
20240214,163800,13324105940,3545,3545,3545,3545,0
|
|
20240214,163700,13324105940,3545,3545,3545,3545,0
|
|
20240214,163600,13324105940,3545,3545,3545,3545,0
|
|
20240214,163500,13324105940,3545,3545,3545,3545,0
|
|
20240214,163400,13324105940,3545,3545,3545,3545,0
|
|
20240214,163300,13324105940,3545,3545,3545,3545,17812
|
|
20240214,163200,13324105940,3545,3545,3545,3545,0
|
|
20240214,163100,13324105940,3545,3545,3545,3545,0
|
|
20240214,163000,13324105940,3545,3545,3545,3545,0
|
|
20240214,162900,13324105940,3545,3545,3545,3545,0
|
|
20240214,162800,13324105940,3545,3545,3545,3545,0
|
|
20240214,162700,13324105940,3545,3545,3545,3545,0
|
|
20240214,162600,13324105940,3545,3545,3545,3545,0
|
|
20240214,162500,13324105940,3545,3545,3545,3545,0
|
|
20240214,162400,13324105940,3545,3545,3545,3545,0
|
|
20240214,162300,13324105940,3545,3545,3545,3545,0
|
|
20240214,162200,13324105940,3545,3545,3545,3545,0
|
|
20240214,162100,13324105940,3545,3545,3545,3545,0
|
|
20240214,162000,13324105940,3545,3545,3545,3545,0
|
|
20240214,161900,13324105940,3545,3545,3545,3545,0
|
|
20240214,161800,13324105940,3545,3545,3545,3545,0
|
|
20240214,161700,13324105940,3545,3545,3545,3545,0
|
|
20240214,161600,13324105940,3545,3545,3545,3545,0
|
|
20240214,161500,13324105940,3545,3545,3545,3545,0
|
|
20240214,161400,13324105940,3545,3545,3545,3545,0
|
|
20240214,161300,13324105940,3545,3545,3545,3545,0
|
|
20240214,161200,13324105940,3545,3545,3545,3545,0
|
|
20240214,161100,13324105940,3545,3545,3545,3545,0
|
|
20240214,161000,13324105940,3545,3545,3545,3545,0
|
|
20240214,160900,13324105940,3545,3545,3545,3545,0
|
|
20240214,160800,13324105940,3545,3545,3545,3545,0
|
|
20240214,160700,13324105940,3545,3545,3545,3545,0
|
|
20240214,160600,13324105940,3545,3545,3545,3545,0
|
|
20240214,160500,13324105940,3545,3545,3545,3545,0
|
|
20240214,160400,13324105940,3545,3545,3545,3545,0
|
|
20240214,160300,13324105940,3545,3545,3545,3545,17812
|
|
20240214,160200,13324105940,3545,3545,3545,3545,0
|
|
20240214,160100,13324105940,3545,3545,3545,3545,0
|
|
20240214,160000,13324105940,3545,3545,3545,3545,0
|
|
20240214,155900,13324105940,3545,3545,3545,3545,0
|
|
20240214,155800,13324105940,3545,3545,3545,3545,0
|
|
20240214,155700,13324105940,3545,3545,3545,3545,0
|
|
20240214,155600,13324105940,3545,3545,3545,3545,0
|
|
20240214,155500,13324105940,3545,3545,3545,3545,0
|
|
20240214,155400,13324105940,3545,3545,3545,3545,0
|
|
20240214,155300,13324105940,3545,3545,3545,3545,0
|
|
20240214,155200,13324105940,3545,3545,3545,3545,0
|
|
20240214,155100,13324105940,3545,3545,3545,3545,0
|
|
20240214,155000,13324105940,3545,3545,3545,3545,0
|
|
20240214,154900,13324105940,3545,3545,3545,3545,0
|
|
20240214,154800,13324105940,3545,3545,3545,3545,0
|
|
20240214,154700,13324105940,3545,3545,3545,3545,0
|
|
20240214,154600,13324105940,3545,3545,3545,3545,0
|
|
20240214,154500,13324105940,3545,3545,3545,3545,0
|
|
20240214,154400,13324105940,3545,3545,3545,3545,0
|
|
20240214,154300,13324105940,3545,3545,3545,3545,0
|
|
20240214,154200,13324105940,3545,3545,3545,3545,0
|
|
20240214,154100,13324105940,3545,3545,3545,3545,0
|
|
20240214,154000,13324105940,3545,3545,3545,3545,0
|
|
20240214,153900,13324105940,3545,3545,3545,3545,0
|
|
20240214,153800,13324105940,3545,3545,3545,3545,0
|
|
20240214,153700,13324105940,3545,3545,3545,3545,0
|
|
20240214,153600,13324105940,3545,3545,3545,3545,0
|
|
20240214,153500,13324105940,3545,3545,3545,3545,0
|
|
20240214,153400,13324105940,3545,3545,3545,3545,0
|
|
20240214,153300,13324105940,3545,3545,3545,3545,17812
|
|
20240214,153200,13324105940,3545,3545,3545,3545,0
|
|
20240214,153100,13324105940,3545,3545,3545,3545,0
|
|
20240214,153000,13324105940,3545,3545,3545,3545,17812
|
|
20240214,152900,13260962400,3545,3545,3545,3545,0
|
|
20240214,152800,13260962400,3545,3545,3545,3545,0
|
|
20240214,152700,13260962400,3545,3545,3545,3545,0
|
|
20240214,152600,13260962400,3545,3545,3545,3545,0
|
|
20240214,152500,13260962400,3545,3545,3545,3545,0
|
|
20240214,152400,13260962400,3545,3545,3545,3545,0
|
|
20240214,152300,13260962400,3545,3545,3545,3545,0
|
|
20240214,152200,13260962400,3545,3545,3545,3545,0
|
|
20240214,152100,13260962400,3545,3545,3545,3545,0
|
|
20240214,152000,13260962400,3545,3545,3545,3545,0
|
|
20240214,151900,13260962400,3545,3540,3545,3540,777
|
|
20240214,151800,13258210450,3540,3535,3545,3535,5318
|
|
20240214,151700,13239385170,3535,3540,3540,3535,1717
|
|
20240214,151600,13233313075,3535,3530,3535,3530,196
|
|
20240214,151500,13232620260,3535,3530,3535,3525,11812
|
|
20240214,151400,13190982235,3540,3535,3540,3525,2876
|
|
20240214,151300,13180838570,3535,3530,3540,3530,21409
|
|
20240214,151200,13105242165,3550,3520,3550,3520,47667
|
|
20240214,151100,12936666045,3520,3505,3520,3490,99744
|
|
20240214,151000,12587605325,3505,3505,3510,3500,13055
|
|
20240214,150900,12541872735,3510,3515,3515,3505,12867
|
|
20240214,150800,12496750830,3515,3530,3530,3500,119878
|
|
20240214,150700,12075520970,3530,3540,3585,3510,104274
|
|
20240214,150600,11705871415,3540,3540,3540,3540,4177
|
|
20240214,150500,11691084835,3545,3545,3545,3545,87
|
|
20240214,150400,11690776420,3540,3540,3540,3540,955
|
|
20240214,150300,11687395720,3545,3545,3545,3540,2909
|
|
20240214,150200,11677085235,3545,3545,3545,3545,4
|
|
20240214,150100,11677071055,3550,3560,3560,3540,26212
|
|
20240214,150000,11584121975,3565,3560,3565,3560,169
|
|
20240214,145900,11583520090,3560,3560,3560,3555,2978
|
|
20240214,145800,11572918445,3560,3555,3560,3555,7652
|
|
20240214,145700,11545692355,3550,3560,3560,3550,9676
|
|
20240214,145600,11511317105,3565,3565,3565,3560,1492
|
|
20240214,145500,11506004135,3565,3565,3580,3525,92163
|
|
20240214,145400,11178393485,3565,3565,3565,3560,617
|
|
20240214,145300,11176194380,3560,3560,3560,3560,84
|
|
20240214,145200,11175895340,3560,3565,3565,3560,144
|
|
20240214,145100,11175382670,3565,3565,3565,3560,1014
|
|
20240214,145000,11171772775,3560,3565,3565,3560,1164
|
|
20240214,144900,11167623125,3565,3560,3565,3555,1458
|
|
20240214,144800,11162430130,3560,3565,3565,3560,1516
|
|
20240214,144700,11157031670,3565,3560,3565,3560,491
|
|
20240214,144600,11155282710,3560,3555,3560,3555,1158
|
|
20240214,144500,11151165170,3555,3565,3565,3555,3341
|
|
20240214,144400,11139269680,3565,3565,3565,3565,2044
|
|
20240214,144300,11131982820,3565,3560,3565,3560,488
|
|
20240214,144200,11130244040,3560,3560,3565,3560,582
|
|
20240214,144100,11128172065,3585,3550,3585,3530,100939
|
|
20240214,144000,10769328950,3555,3555,3555,3555,0
|
|
20240214,143900,10769328950,3555,3560,3560,3555,3257
|
|
20240214,143800,10757748405,3565,3560,3565,3560,204
|
|
20240214,143700,10757021645,3560,3560,3560,3560,1907
|
|
20240214,143600,10750232725,3550,3555,3555,3550,2750
|
|
20240214,143500,10740464195,3565,3565,3565,3565,100
|
|
20240214,143400,10740107695,3555,3565,3565,3555,3405
|
|
20240214,143300,10727990145,3565,3565,3565,3565,475
|
|
20240214,143200,10726296770,3565,3565,3565,3565,821
|
|
20240214,143100,10723369905,3565,3570,3570,3565,513
|
|
20240214,143000,10721540560,3570,3565,3570,3560,2617
|
|
20240214,142900,10712200965,3560,3560,3560,3560,2866
|
|
20240214,142800,10701998005,3565,3565,3575,3560,1689
|
|
20240214,142700,10695975680,3575,3570,3575,3570,1096
|
|
20240214,142600,10692062615,3565,3580,3580,3565,1538
|
|
20240214,142500,10686575215,3575,3570,3590,3565,25896
|
|
20240214,142400,10593818235,3585,3560,3585,3555,15726
|
|
20240214,142300,10537587680,3570,3535,3570,3535,16275
|
|
20240214,142200,10479709175,3530,3535,3535,3530,4076
|
|
20240214,142100,10465310885,3530,3535,3535,3530,3673
|
|
20240214,142000,10452345125,3535,3535,3535,3535,1
|
|
20240214,141900,10452341590,3530,3545,3545,3530,28188
|
|
20240214,141800,10352809740,3545,3550,3555,3545,6243
|
|
20240214,141700,10330638200,3550,3550,3550,3550,310
|
|
20240214,141600,10329537700,3550,3545,3555,3545,4600
|
|
20240214,141500,10313218440,3545,3550,3550,3545,3959
|
|
20240214,141400,10299179650,3555,3550,3555,3550,512
|
|
20240214,141300,10297362030,3555,3555,3555,3550,189
|
|
20240214,141200,10296690595,3555,3550,3555,3550,411
|
|
20240214,141100,10295231465,3550,3545,3550,3545,1282
|
|
20240214,141000,10290686525,3545,3545,3545,3545,806
|
|
20240214,140900,10287829255,3545,3550,3550,3545,970
|
|
20240214,140800,10284389580,3550,3565,3565,3550,6069
|
|
20240214,140700,10262804380,3570,3540,3570,3540,20020
|
|
20240214,140600,10191609795,3540,3540,3540,3535,3436
|
|
20240214,140500,10179446425,3540,3535,3540,3535,1240
|
|
20240214,140400,10175063015,3535,3535,3535,3535,4062
|
|
20240214,140300,10160703845,3530,3540,3540,3525,7482
|
|
20240214,140200,10134286595,3540,3525,3540,3525,9308
|
|
20240214,140100,10101368855,3520,3525,3525,3520,6164
|
|
20240214,140000,10079669980,3525,3515,3525,3515,11947
|
|
20240214,135900,10037646785,3520,3515,3530,3515,10210
|
|
20240214,135800,10001666880,3515,3500,3525,3500,23024
|
|
20240214,135700,9920824240,3505,3495,3510,3495,10234
|
|
20240214,135600,9884950790,3495,3495,3500,3485,6617
|
|
20240214,135500,9861827395,3495,3485,3495,3475,10861
|
|
20240214,135400,9824014875,3475,3470,3490,3465,29676
|
|
20240214,135300,9720662795,3470,3475,3475,3465,23431
|
|
20240214,135200,9639440805,3480,3465,3480,3465,20594
|
|
20240214,135100,9568076230,3465,3465,3465,3465,0
|
|
20240214,135000,9568076230,3465,3490,3490,3465,87687
|
|
20240214,134900,9263610515,3485,3485,3490,3480,6481
|
|
20240214,134800,9241024225,3485,3485,3490,3480,6629
|
|
20240214,134700,9217948740,3490,3485,3490,3480,826
|
|
20240214,134600,9215071565,3485,3485,3485,3480,973
|
|
20240214,134500,9211683000,3480,3485,3490,3480,3238
|
|
20240214,134400,9200401660,3480,3480,3485,3480,827
|
|
20240214,134300,9197520590,3485,3480,3485,3480,4180
|
|
20240214,134200,9182970660,3475,3475,3480,3475,4098
|
|
20240214,134100,9168720045,3480,3480,3480,3470,9968
|
|
20240214,134000,9134072815,3480,3485,3490,3475,14634
|
|
20240214,133900,9083165260,3485,3490,3490,3485,3579
|
|
20240214,133800,9070678735,3490,3475,3490,3475,4452
|
|
20240214,133700,9055182665,3475,3495,3495,3475,59473
|
|
20240214,133600,8847965010,3500,3495,3500,3490,8260
|
|
20240214,133500,8819102305,3495,3505,3510,3490,38463
|
|
20240214,133400,8684592635,3510,3505,3510,3500,3457
|
|
20240214,133300,8672472565,3505,3500,3510,3495,10995
|
|
20240214,133200,8633972280,3500,3515,3515,3500,29904
|
|
20240214,133100,8529153500,3510,3515,3520,3510,5994
|
|
20240214,133000,8508084545,3515,3510,3515,3505,6340
|
|
20240214,132900,8485829425,3510,3505,3515,3505,5694
|
|
20240214,132800,8465845255,3505,3505,3510,3505,2152
|
|
20240214,132700,8458299600,3510,3515,3520,3500,52441
|
|
20240214,132600,8274472645,3510,3540,3545,3500,180976
|
|
20240214,132500,7638111225,3540,3545,3550,3540,8158
|
|
20240214,132400,7609231455,3545,3545,3550,3540,27866
|
|
20240214,132300,7510504395,3545,3545,3545,3540,1137
|
|
20240214,132200,7506475670,3545,3550,3550,3540,513
|
|
20240214,132100,7504658125,3545,3550,3550,3545,493
|
|
20240214,132000,7502909910,3550,3545,3550,3545,1654
|
|
20240214,131900,7497046470,3540,3550,3550,3540,15535
|
|
20240214,131800,7441981790,3550,3545,3550,3545,223
|
|
20240214,131700,7441191230,3545,3550,3550,3545,820
|
|
20240214,131600,7438283215,3555,3550,3555,3545,1800
|
|
20240214,131500,7431902135,3550,3545,3550,3540,18165
|
|
20240214,131400,7367559810,3550,3555,3555,3545,2884
|
|
20240214,131300,7357328900,3550,3555,3555,3550,29
|
|
20240214,131200,7357225820,3550,3550,3555,3550,1360
|
|
20240214,131100,7352396710,3550,3565,3565,3540,52878
|
|
20240214,131000,7164884230,3560,3560,3565,3560,1065
|
|
20240214,130900,7161091595,3565,3570,3570,3565,2504
|
|
20240214,130800,7152162135,3565,3570,3570,3565,4401
|
|
20240214,130700,7136467065,3575,3570,3580,3570,1334
|
|
20240214,130600,7131694195,3570,3565,3575,3565,2441
|
|
20240214,130500,7122976365,3565,3560,3580,3560,4389
|
|
20240214,130400,7107313695,3560,3560,3560,3555,3001
|
|
20240214,130300,7096640135,3560,3555,3560,3555,784
|
|
20240214,130200,7093853005,3560,3560,3560,3555,2003
|
|
20240214,130100,7086722330,3555,3565,3570,3555,12693
|
|
20240214,130000,7041539765,3560,3560,3565,3555,2987
|
|
20240214,125900,7030908765,3560,3555,3560,3555,1429
|
|
20240214,125800,7025828625,3555,3560,3560,3550,11392
|
|
20240214,125700,6985375190,3565,3560,3565,3550,4723
|
|
20240214,125600,6968586075,3560,3570,3575,3550,71561
|
|
20240214,125500,6714011210,3570,3575,3575,3570,528
|
|
20240214,125400,6712123615,3580,3570,3580,3570,4113
|
|
20240214,125300,6697428835,3575,3575,3575,3570,4250
|
|
20240214,125200,6682238140,3580,3580,3580,3575,448
|
|
20240214,125100,6680636240,3580,3580,3585,3575,3388
|
|
20240214,125000,6668508235,3580,3565,3580,3565,5165
|
|
20240214,124900,6650053855,3570,3565,3570,3565,5
|
|
20240214,124800,6650036010,3565,3565,3570,3565,1524
|
|
20240214,124700,6644602910,3565,3565,3570,3565,14
|
|
20240214,124600,6644552955,3570,3570,3570,3565,963
|
|
20240214,124500,6641119835,3565,3570,3570,3565,677
|
|
20240214,124400,6638705775,3575,3570,3575,3565,819
|
|
20240214,124300,6635785030,3570,3570,3570,3565,3197
|
|
20240214,124200,6624373675,3570,3570,3570,3565,764
|
|
20240214,124100,6621648350,3565,3565,3570,3560,2039
|
|
20240214,124000,6614375425,3565,3560,3565,3560,949
|
|
20240214,123900,6610996975,3565,3565,3565,3560,706
|
|
20240214,123800,6608483065,3560,3560,3560,3560,408
|
|
20240214,123700,6607030585,3560,3560,3560,3560,1193
|
|
20240214,123600,6602783505,3565,3565,3570,3565,248
|
|
20240214,123500,6601899210,3565,3565,3565,3560,659
|
|
20240214,123400,6599552215,3560,3560,3565,3560,1785
|
|
20240214,123300,6593196810,3565,3565,3565,3565,37
|
|
20240214,123200,6593064905,3570,3570,3570,3560,618
|
|
20240214,123100,6590862675,3570,3565,3570,3565,1074
|
|
20240214,123000,6587033830,3565,3565,3565,3560,11230
|
|
20240214,122900,6547043465,3565,3565,3565,3565,463
|
|
20240214,122800,6545392870,3565,3570,3570,3565,914
|
|
20240214,122700,6542134445,3570,3570,3570,3565,839
|
|
20240214,122600,6539141995,3570,3570,3570,3565,396
|
|
20240214,122500,6537730210,3565,3565,3575,3565,1112
|
|
20240214,122400,6533764620,3565,3570,3570,3565,487
|
|
20240214,122300,6532027965,3570,3565,3570,3560,5817
|
|
20240214,122200,6511290190,3565,3570,3570,3565,319
|
|
20240214,122100,6510152405,3570,3570,3570,3565,731
|
|
20240214,122000,6507545965,3570,3570,3570,3570,6870
|
|
20240214,121900,6483020065,3575,3575,3575,3570,735
|
|
20240214,121800,6480396105,3575,3570,3575,3570,415
|
|
20240214,121700,6478913525,3570,3575,3575,3570,1903
|
|
20240214,121600,6472118805,3575,3575,3575,3570,4970
|
|
20240214,121500,6454353355,3575,3570,3575,3570,6746
|
|
20240214,121400,6430255135,3570,3565,3570,3560,10002
|
|
20240214,121300,6394558370,3560,3560,3565,3560,5596
|
|
20240214,121200,6374636605,3565,3560,3570,3560,4492
|
|
20240214,121100,6358624555,3565,3560,3565,3560,1081
|
|
20240214,121000,6354774695,3560,3565,3565,3560,660
|
|
20240214,120900,6352425090,3565,3565,3565,3565,22
|
|
20240214,120800,6352346660,3565,3570,3570,3560,1461
|
|
20240214,120700,6347143980,3560,3565,3570,3560,2900
|
|
20240214,120600,6336804355,3560,3565,3570,3560,1391
|
|
20240214,120500,6331848620,3570,3565,3570,3565,3257
|
|
20240214,120400,6320236710,3560,3560,3565,3560,1114
|
|
20240214,120300,6316270695,3565,3565,3565,3560,923
|
|
20240214,120200,6312983270,3560,3565,3565,3560,757
|
|
20240214,120100,6310287415,3560,3560,3565,3560,1031
|
|
20240214,120000,6306615275,3560,3565,3565,3560,1097
|
|
20240214,115900,6302706970,3565,3565,3565,3565,762
|
|
20240214,115800,6299990440,3570,3570,3570,3570,89
|
|
20240214,115700,6299672710,3570,3565,3570,3565,1993
|
|
20240214,115600,6292567345,3570,3570,3570,3570,1016
|
|
20240214,115500,6288940225,3570,3570,3575,3570,4731
|
|
20240214,115400,6272049815,3565,3560,3565,3560,4336
|
|
20240214,115300,6256613645,3555,3555,3555,3555,819
|
|
20240214,115200,6253702100,3555,3555,3555,3555,595
|
|
20240214,115100,6251586875,3555,3570,3570,3555,6665
|
|
20240214,115000,6227837360,3570,3555,3570,3550,45290
|
|
20240214,114900,6066646515,3550,3555,3555,3550,1092
|
|
20240214,114800,6062768425,3555,3550,3555,3550,3811
|
|
20240214,114700,6049225385,3550,3550,3555,3550,491
|
|
20240214,114600,6047482325,3550,3550,3550,3550,1094
|
|
20240214,114500,6043598625,3550,3555,3555,3550,1884
|
|
20240214,114400,6036908770,3555,3555,3555,3550,422
|
|
20240214,114300,6035410495,3550,3550,3555,3550,870
|
|
20240214,114200,6032321955,3550,3550,3555,3550,964
|
|
20240214,114100,6028899620,3555,3550,3555,3550,388
|
|
20240214,114000,6027522215,3555,3550,3555,3545,10100
|
|
20240214,113900,5991668240,3550,3550,3550,3545,1669
|
|
20240214,113800,5985745230,3545,3545,3550,3540,3737
|
|
20240214,113700,5972499455,3540,3545,3545,3540,7674
|
|
20240214,113600,5945308645,3545,3550,3555,3540,11957
|
|
20240214,113500,5902926330,3550,3550,3550,3550,1519
|
|
20240214,113400,5897533880,3550,3550,3555,3545,2105
|
|
20240214,113300,5890058225,3550,3560,3560,3550,20906
|
|
20240214,113200,5815754940,3560,3560,3570,3560,4538
|
|
20240214,113100,5799598830,3560,3560,3560,3555,3087
|
|
20240214,113000,5788618930,3555,3560,3560,3555,1751
|
|
20240214,112900,5782394095,3560,3555,3560,3545,4297
|
|
20240214,112800,5767139410,3550,3545,3555,3540,13258
|
|
20240214,112700,5720128430,3550,3575,3575,3545,35873
|
|
20240214,112600,5592577830,3575,3570,3575,3565,1898
|
|
20240214,112500,5585803890,3575,3570,3575,3570,2244
|
|
20240214,112400,5577787740,3575,3570,3580,3565,10557
|
|
20240214,112300,5540065050,3575,3580,3580,3570,12969
|
|
20240214,112200,5493702155,3580,3570,3585,3570,5841
|
|
20240214,112100,5472811910,3575,3595,3595,3550,131164
|
|
20240214,112000,5005289740,3590,3585,3590,3580,4329
|
|
20240214,111900,4989758635,3585,3585,3585,3585,5639
|
|
20240214,111800,4969542820,3590,3590,3590,3585,1521
|
|
20240214,111700,4964089930,3585,3585,3585,3585,1298
|
|
20240214,111600,4959436600,3585,3590,3590,3585,640
|
|
20240214,111500,4957140445,3585,3590,3590,3585,428
|
|
20240214,111400,4955606060,3590,3600,3605,3590,2466
|
|
20240214,111300,4946736700,3600,3585,3600,3585,6973
|
|
20240214,111200,4921677265,3585,3580,3585,3580,1401
|
|
20240214,111100,4916656685,3580,3580,3580,3580,1246
|
|
20240214,111000,4912196005,3585,3580,3585,3580,601
|
|
20240214,110900,4910041425,3580,3580,3585,3575,4185
|
|
20240214,110800,4895059090,3585,3575,3585,3575,1992
|
|
20240214,110700,4887932620,3585,3585,3585,3585,0
|
|
20240214,110600,4887932620,3585,3575,3585,3570,2140
|
|
20240214,110500,4880287295,3575,3575,3575,3575,284
|
|
20240214,110400,4879271995,3575,3575,3575,3570,1233
|
|
20240214,110300,4874865065,3570,3575,3580,3570,8069
|
|
20240214,110200,4846026470,3580,3585,3585,3575,889
|
|
20240214,110100,4842845795,3585,3590,3590,3585,736
|
|
20240214,110000,4840205845,3590,3590,3600,3590,3884
|
|
20240214,105900,4826249045,3595,3585,3595,3585,2284
|
|
20240214,105800,4818041515,3595,3585,3595,3580,1859
|
|
20240214,105700,4811372600,3585,3575,3585,3570,4548
|
|
20240214,105600,4795116365,3575,3580,3585,3570,19614
|
|
20240214,105500,4725032105,3590,3590,3590,3580,765
|
|
20240214,105400,4722292750,3590,3590,3590,3585,878
|
|
20240214,105300,4719143105,3595,3570,3595,3570,18694
|
|
20240214,105200,4652106630,3570,3570,3570,3565,4184
|
|
20240214,105100,4637190400,3570,3575,3580,3570,637
|
|
20240214,105000,4634915260,3570,3570,3570,3565,5292
|
|
20240214,104900,4616023865,3570,3580,3580,3565,35071
|
|
20240214,104800,4490807505,3585,3575,3585,3575,650
|
|
20240214,104700,4488483465,3580,3575,3585,3575,627
|
|
20240214,104600,4486239745,3580,3580,3580,3575,1154
|
|
20240214,104500,4482113085,3580,3590,3590,3575,43887
|
|
20240214,104400,4324936565,3590,3590,3590,3590,387
|
|
20240214,104300,4323547235,3590,3590,3590,3590,1100
|
|
20240214,104200,4319598235,3590,3590,3590,3590,3487
|
|
20240214,104100,4307079905,3590,3595,3595,3590,341
|
|
20240214,104000,4305854430,3590,3600,3605,3590,10192
|
|
20240214,103900,4269215230,3605,3605,3610,3600,8807
|
|
20240214,103800,4237470960,3605,3595,3615,3590,6026
|
|
20240214,103700,4215782215,3595,3590,3595,3590,3932
|
|
20240214,103600,4201650980,3595,3595,3600,3595,1396
|
|
20240214,103500,4196627120,3595,3590,3595,3590,597
|
|
20240214,103400,4194482840,3590,3590,3595,3590,1667
|
|
20240214,103300,4188498090,3595,3590,3595,3590,2195
|
|
20240214,103200,4180612930,3590,3585,3590,3585,388
|
|
20240214,103100,4179221800,3585,3595,3595,3585,5064
|
|
20240214,103000,4161044915,3595,3595,3595,3590,2291
|
|
20240214,102900,4152809190,3590,3590,3595,3585,1217
|
|
20240214,102800,4148442890,3590,3595,3595,3585,789
|
|
20240214,102700,4145609195,3595,3595,3600,3590,1481
|
|
20240214,102600,4140290415,3590,3600,3600,3580,35126
|
|
20240214,102500,4014303830,3600,3595,3600,3590,704
|
|
20240214,102400,4011773630,3595,3600,3610,3590,26124
|
|
20240214,102300,3917790235,3605,3600,3605,3595,1127
|
|
20240214,102200,3913733280,3600,3595,3600,3595,1315
|
|
20240214,102100,3909005490,3595,3595,3600,3595,389
|
|
20240214,102000,3907605920,3595,3600,3600,3595,1403
|
|
20240214,101900,3902562015,3595,3595,3595,3590,307
|
|
20240214,101800,3901458770,3590,3600,3605,3590,7157
|
|
20240214,101700,3875729720,3600,3595,3605,3595,1426
|
|
20240214,101600,3870597055,3600,3600,3605,3600,1430
|
|
20240214,101500,3865449025,3600,3600,3600,3595,1118
|
|
20240214,101400,3861428070,3605,3605,3605,3600,4812
|
|
20240214,101300,3844092835,3600,3600,3605,3600,1195
|
|
20240214,101200,3839790650,3600,3590,3600,3590,1391
|
|
20240214,101100,3834791085,3590,3595,3595,3590,953
|
|
20240214,101000,3831369730,3590,3595,3595,3590,217
|
|
20240214,100900,3830590660,3595,3585,3595,3585,8245
|
|
20240214,100800,3801016235,3590,3600,3605,3590,6231
|
|
20240214,100700,3778610895,3600,3600,3600,3600,1129
|
|
20240214,100600,3774546495,3600,3605,3605,3600,2847
|
|
20240214,100500,3764297200,3605,3605,3605,3600,3642
|
|
20240214,100400,3751169875,3605,3600,3605,3600,1956
|
|
20240214,100300,3744120845,3605,3605,3605,3600,1500
|
|
20240214,100200,3738716725,3605,3605,3605,3600,4371
|
|
20240214,100100,3722974275,3610,3630,3630,3610,10494
|
|
20240214,100000,3685064340,3630,3625,3630,3620,4753
|
|
20240214,095900,3667852875,3625,3625,3625,3625,36
|
|
20240214,095800,3667722375,3630,3625,3630,3620,2668
|
|
20240214,095700,3658046355,3635,3630,3635,3630,500
|
|
20240214,095600,3656229550,3630,3635,3635,3625,9628
|
|
20240214,095500,3621280320,3635,3640,3640,3635,5802
|
|
20240214,095400,3600190045,3630,3635,3650,3630,6626
|
|
20240214,095300,3576057920,3635,3620,3635,3610,9202
|
|
20240214,095200,3542695100,3620,3605,3625,3605,3639
|
|
20240214,095100,3529528905,3615,3610,3615,3600,3739
|
|
20240214,095000,3516050790,3620,3610,3620,3610,5474
|
|
20240214,094900,3496268825,3610,3590,3610,3580,12869
|
|
20240214,094800,3449953450,3590,3575,3600,3570,10728
|
|
20240214,094700,3411416245,3575,3570,3575,3565,2972
|
|
20240214,094600,3400806345,3570,3570,3580,3565,7420
|
|
20240214,094500,3374323025,3570,3575,3575,3560,32414
|
|
20240214,094400,3258770660,3575,3580,3585,3570,14425
|
|
20240214,094300,3207174895,3590,3600,3600,3580,21485
|
|
20240214,094200,3130069285,3615,3595,3615,3595,2155
|
|
20240214,094100,3122313010,3595,3595,3600,3595,19314
|
|
20240214,094000,3052821650,3600,3605,3610,3600,9476
|
|
20240214,093900,3018675715,3610,3600,3620,3600,5393
|
|
20240214,093800,2999206900,3605,3590,3610,3585,6631
|
|
20240214,093700,2975372975,3590,3595,3595,3590,2217
|
|
20240214,093600,2967413875,3585,3590,3610,3585,17280
|
|
20240214,093500,2905392125,3595,3610,3610,3590,43492
|
|
20240214,093400,2748977800,3610,3610,3610,3605,2609
|
|
20240214,093300,2739562285,3615,3625,3625,3610,6952
|
|
20240214,093200,2714436285,3630,3625,3630,3610,9109
|
|
20240214,093100,2681479760,3620,3595,3630,3590,21170
|
|
20240214,093000,2605090795,3590,3595,3600,3585,7785
|
|
20240214,092900,2577129110,3595,3565,3600,3565,14840
|
|
20240214,092800,2523959715,3565,3565,3570,3560,4168
|
|
20240214,092700,2509102235,3565,3575,3575,3550,27748
|
|
20240214,092600,2410365985,3570,3565,3700,3555,103660
|
|
20240214,092500,2036947115,3565,3615,3625,3560,49049
|
|
20240214,092400,1860914355,3605,3615,3620,3600,46685
|
|
20240214,092300,1692516540,3615,3640,3640,3610,84472
|
|
20240214,092200,1386995195,3630,3630,3640,3625,5533
|
|
20240214,092100,1366930340,3625,3625,3655,3620,26342
|
|
20240214,092000,1271311065,3630,3660,3660,3625,38037
|
|
20240214,091900,1132873205,3660,3665,3670,3650,19393
|
|
20240214,091800,1061939720,3670,3665,3670,3660,4810
|
|
20240214,091700,1044311775,3665,3665,3665,3655,4162
|
|
20240214,091600,1029089625,3665,3665,3675,3655,19476
|
|
20240214,091500,957699610,3680,3650,3680,3650,3963
|
|
20240214,091400,943180050,3660,3690,3695,3640,46444
|
|
20240214,091300,773044335,3685,3685,3690,3680,6325
|
|
20240214,091200,749760015,3675,3685,3705,3675,5084
|
|
20240214,091100,731020570,3685,3710,3710,3665,52406
|
|
20240214,091000,538221730,3715,3705,3725,3705,699
|
|
20240214,090900,535625955,3705,3720,3720,3680,9785
|
|
20240214,090800,499425380,3695,3720,3730,3695,37015
|
|
20240214,090700,362166475,3715,3705,3720,3705,328
|
|
20240214,090600,360949015,3705,3715,3715,3695,12508
|
|
20240214,090500,314576275,3720,3750,3755,3715,16762
|
|
20240214,090400,252000535,3770,3750,3770,3730,14629
|
|
20240214,090300,197295425,3755,3795,3795,3740,22489
|
|
20240214,090200,112717610,3805,3765,3825,3755,14450
|
|
20240214,090100,58181125,3770,3785,3785,3760,6833
|
|
20240214,090000,32466195,3785,3845,3845,3785,8513
|