577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,183400,174950610445,2585,2585,2585,2585,759570
|
|
20240213,183300,174950610445,2585,2585,2585,2585,0
|
|
20240213,183200,174950610445,2585,2585,2585,2585,0
|
|
20240213,183100,174950610445,2585,2585,2585,2585,0
|
|
20240213,183000,174950610445,2585,2585,2585,2585,0
|
|
20240213,182900,174950610445,2585,2585,2585,2585,0
|
|
20240213,182800,174950610445,2585,2585,2585,2585,0
|
|
20240213,182700,174950610445,2585,2585,2585,2585,0
|
|
20240213,182600,174950610445,2585,2585,2585,2585,0
|
|
20240213,182500,174950610445,2585,2585,2585,2585,0
|
|
20240213,182400,174950610445,2585,2585,2585,2585,0
|
|
20240213,182300,174950610445,2585,2585,2585,2585,0
|
|
20240213,182200,174950610445,2585,2585,2585,2585,0
|
|
20240213,182100,174950610445,2585,2585,2585,2585,0
|
|
20240213,182000,174950610445,2585,2585,2585,2585,0
|
|
20240213,181900,174950610445,2585,2585,2585,2585,0
|
|
20240213,181800,174950610445,2585,2585,2585,2585,0
|
|
20240213,181700,174950610445,2585,2585,2585,2585,0
|
|
20240213,181600,174950610445,2585,2585,2585,2585,0
|
|
20240213,181500,174950610445,2585,2585,2585,2585,0
|
|
20240213,181400,174950610445,2585,2585,2585,2585,0
|
|
20240213,181300,174950610445,2585,2585,2585,2585,0
|
|
20240213,181200,174950610445,2585,2585,2585,2585,0
|
|
20240213,181100,174950610445,2585,2585,2585,2585,0
|
|
20240213,181000,174950610445,2585,2585,2585,2585,0
|
|
20240213,180900,174950610445,2585,2585,2585,2585,0
|
|
20240213,180800,174950610445,2585,2585,2585,2585,0
|
|
20240213,180700,174950610445,2585,2585,2585,2585,0
|
|
20240213,180600,174950610445,2585,2585,2585,2585,0
|
|
20240213,180500,174950610445,2585,2585,2585,2585,0
|
|
20240213,180400,174950610445,2585,2585,2585,2585,759570
|
|
20240213,180300,174950610445,2585,2585,2585,2585,0
|
|
20240213,180200,174950610445,2585,2585,2585,2585,0
|
|
20240213,180100,174950610445,2585,2585,2585,2585,0
|
|
20240213,180000,174950610445,2585,2585,2585,2585,0
|
|
20240213,175900,174950610445,2585,2585,2585,2585,0
|
|
20240213,175800,174950610445,2585,2585,2585,2585,0
|
|
20240213,175700,174950610445,2585,2585,2585,2585,0
|
|
20240213,175600,174950610445,2585,2585,2585,2585,0
|
|
20240213,175500,174950610445,2585,2585,2585,2585,0
|
|
20240213,175400,174950610445,2585,2585,2585,2585,0
|
|
20240213,175300,174950610445,2585,2585,2585,2585,0
|
|
20240213,175200,174950610445,2585,2585,2585,2585,0
|
|
20240213,175100,174950610445,2585,2585,2585,2585,0
|
|
20240213,175000,174950610445,2585,2585,2585,2585,0
|
|
20240213,174900,174950610445,2585,2585,2585,2585,0
|
|
20240213,174800,174950610445,2585,2585,2585,2585,0
|
|
20240213,174700,174950610445,2585,2585,2585,2585,0
|
|
20240213,174600,174950610445,2585,2585,2585,2585,0
|
|
20240213,174500,174950610445,2585,2585,2585,2585,0
|
|
20240213,174400,174950610445,2585,2585,2585,2585,0
|
|
20240213,174300,174950610445,2585,2585,2585,2585,0
|
|
20240213,174200,174950610445,2585,2585,2585,2585,0
|
|
20240213,174100,174950610445,2585,2585,2585,2585,0
|
|
20240213,174000,174950610445,2585,2585,2585,2585,0
|
|
20240213,173900,174950610445,2585,2585,2585,2585,0
|
|
20240213,173800,174950610445,2585,2585,2585,2585,0
|
|
20240213,173700,174950610445,2585,2585,2585,2585,0
|
|
20240213,173600,174950610445,2585,2585,2585,2585,0
|
|
20240213,173500,174950610445,2585,2585,2585,2585,0
|
|
20240213,173400,174950610445,2585,2585,2585,2585,759570
|
|
20240213,173300,174950610445,2585,2585,2585,2585,0
|
|
20240213,173200,174950610445,2585,2585,2585,2585,0
|
|
20240213,173100,174950610445,2585,2585,2585,2585,0
|
|
20240213,173000,174950610445,2585,2585,2585,2585,0
|
|
20240213,172900,174950610445,2585,2585,2585,2585,0
|
|
20240213,172800,174950610445,2585,2585,2585,2585,0
|
|
20240213,172700,174950610445,2585,2585,2585,2585,0
|
|
20240213,172600,174950610445,2585,2585,2585,2585,0
|
|
20240213,172500,174950610445,2585,2585,2585,2585,0
|
|
20240213,172400,174950610445,2585,2585,2585,2585,0
|
|
20240213,172300,174950610445,2585,2585,2585,2585,0
|
|
20240213,172200,174950610445,2585,2585,2585,2585,0
|
|
20240213,172100,174950610445,2585,2585,2585,2585,0
|
|
20240213,172000,174950610445,2585,2585,2585,2585,0
|
|
20240213,171900,174950610445,2585,2585,2585,2585,0
|
|
20240213,171800,174950610445,2585,2585,2585,2585,0
|
|
20240213,171700,174950610445,2585,2585,2585,2585,0
|
|
20240213,171600,174950610445,2585,2585,2585,2585,0
|
|
20240213,171500,174950610445,2585,2585,2585,2585,0
|
|
20240213,171400,174950610445,2585,2585,2585,2585,0
|
|
20240213,171300,174950610445,2585,2585,2585,2585,0
|
|
20240213,171200,174950610445,2585,2585,2585,2585,0
|
|
20240213,171100,174950610445,2585,2585,2585,2585,0
|
|
20240213,171000,174950610445,2585,2585,2585,2585,0
|
|
20240213,170900,174950610445,2585,2585,2585,2585,0
|
|
20240213,170800,174950610445,2585,2585,2585,2585,0
|
|
20240213,170700,174950610445,2585,2585,2585,2585,0
|
|
20240213,170600,174950610445,2585,2585,2585,2585,0
|
|
20240213,170500,174950610445,2585,2585,2585,2585,0
|
|
20240213,170400,174950610445,2585,2585,2585,2585,759570
|
|
20240213,170300,174950610445,2585,2585,2585,2585,0
|
|
20240213,170200,174950610445,2585,2585,2585,2585,0
|
|
20240213,170100,174950610445,2585,2585,2585,2585,0
|
|
20240213,170000,174950610445,2585,2585,2585,2585,0
|
|
20240213,165900,174950610445,2585,2585,2585,2585,0
|
|
20240213,165800,174950610445,2585,2585,2585,2585,0
|
|
20240213,165700,174950610445,2585,2585,2585,2585,0
|
|
20240213,165600,174950610445,2585,2585,2585,2585,0
|
|
20240213,165500,174950610445,2585,2585,2585,2585,0
|
|
20240213,165400,174950610445,2585,2585,2585,2585,0
|
|
20240213,165300,174950610445,2585,2585,2585,2585,0
|
|
20240213,165200,174950610445,2585,2585,2585,2585,0
|
|
20240213,165100,174950610445,2585,2585,2585,2585,0
|
|
20240213,165000,174950610445,2585,2585,2585,2585,0
|
|
20240213,164900,174950610445,2585,2585,2585,2585,0
|
|
20240213,164800,174950610445,2585,2585,2585,2585,0
|
|
20240213,164700,174950610445,2585,2585,2585,2585,0
|
|
20240213,164600,174950610445,2585,2585,2585,2585,0
|
|
20240213,164500,174950610445,2585,2585,2585,2585,0
|
|
20240213,164400,174950610445,2585,2585,2585,2585,0
|
|
20240213,164300,174950610445,2585,2585,2585,2585,0
|
|
20240213,164200,174950610445,2585,2585,2585,2585,0
|
|
20240213,164100,174950610445,2585,2585,2585,2585,0
|
|
20240213,164000,174950610445,2585,2585,2585,2585,0
|
|
20240213,163900,174950610445,2585,2585,2585,2585,0
|
|
20240213,163800,174950610445,2585,2585,2585,2585,0
|
|
20240213,163700,174950610445,2585,2585,2585,2585,0
|
|
20240213,163600,174950610445,2585,2585,2585,2585,0
|
|
20240213,163500,174950610445,2585,2585,2585,2585,0
|
|
20240213,163400,174950610445,2585,2585,2585,2585,759570
|
|
20240213,163300,174950610445,2585,2585,2585,2585,0
|
|
20240213,163200,174950610445,2585,2585,2585,2585,0
|
|
20240213,163100,174950610445,2585,2585,2585,2585,0
|
|
20240213,163000,174950610445,2585,2585,2585,2585,0
|
|
20240213,162900,174950610445,2585,2585,2585,2585,0
|
|
20240213,162800,174950610445,2585,2585,2585,2585,0
|
|
20240213,162700,174950610445,2585,2585,2585,2585,0
|
|
20240213,162600,174950610445,2585,2585,2585,2585,0
|
|
20240213,162500,174950610445,2585,2585,2585,2585,0
|
|
20240213,162400,174950610445,2585,2585,2585,2585,0
|
|
20240213,162300,174950610445,2585,2585,2585,2585,0
|
|
20240213,162200,174950610445,2585,2585,2585,2585,0
|
|
20240213,162100,174950610445,2585,2585,2585,2585,0
|
|
20240213,162000,174950610445,2585,2585,2585,2585,0
|
|
20240213,161900,174950610445,2585,2585,2585,2585,0
|
|
20240213,161800,174950610445,2585,2585,2585,2585,0
|
|
20240213,161700,174950610445,2585,2585,2585,2585,0
|
|
20240213,161600,174950610445,2585,2585,2585,2585,0
|
|
20240213,161500,174950610445,2585,2585,2585,2585,0
|
|
20240213,161400,174950610445,2585,2585,2585,2585,0
|
|
20240213,161300,174950610445,2585,2585,2585,2585,0
|
|
20240213,161200,174950610445,2585,2585,2585,2585,0
|
|
20240213,161100,174950610445,2585,2585,2585,2585,0
|
|
20240213,161000,174950610445,2585,2585,2585,2585,0
|
|
20240213,160900,174950610445,2585,2585,2585,2585,0
|
|
20240213,160800,174950610445,2585,2585,2585,2585,0
|
|
20240213,160700,174950610445,2585,2585,2585,2585,0
|
|
20240213,160600,174950610445,2585,2585,2585,2585,0
|
|
20240213,160500,174950610445,2585,2585,2585,2585,0
|
|
20240213,160400,174950610445,2585,2585,2585,2585,759570
|
|
20240213,160300,174950610445,2585,2585,2585,2585,0
|
|
20240213,160200,174950610445,2585,2585,2585,2585,0
|
|
20240213,160100,174950610445,2585,2585,2585,2585,0
|
|
20240213,160000,174950610445,2585,2585,2585,2585,0
|
|
20240213,155900,174950610445,2585,2585,2585,2585,0
|
|
20240213,155800,174950610445,2585,2585,2585,2585,0
|
|
20240213,155700,174950610445,2585,2585,2585,2585,0
|
|
20240213,155600,174950610445,2585,2585,2585,2585,0
|
|
20240213,155500,174950610445,2585,2585,2585,2585,0
|
|
20240213,155400,174950610445,2585,2585,2585,2585,0
|
|
20240213,155300,174950610445,2585,2585,2585,2585,0
|
|
20240213,155200,174950610445,2585,2585,2585,2585,0
|
|
20240213,155100,174950610445,2585,2585,2585,2585,0
|
|
20240213,155000,174950610445,2585,2585,2585,2585,0
|
|
20240213,154900,174950610445,2585,2585,2585,2585,0
|
|
20240213,154800,174950610445,2585,2585,2585,2585,0
|
|
20240213,154700,174950610445,2585,2585,2585,2585,0
|
|
20240213,154600,174950610445,2585,2585,2585,2585,0
|
|
20240213,154500,174950610445,2585,2585,2585,2585,0
|
|
20240213,154400,174950610445,2585,2585,2585,2585,0
|
|
20240213,154300,174950610445,2585,2585,2585,2585,0
|
|
20240213,154200,174950610445,2585,2585,2585,2585,0
|
|
20240213,154100,174950610445,2585,2585,2585,2585,0
|
|
20240213,154000,174950610445,2585,2585,2585,2585,0
|
|
20240213,153900,174950610445,2585,2585,2585,2585,0
|
|
20240213,153800,174950610445,2585,2585,2585,2585,0
|
|
20240213,153700,174950610445,2585,2585,2585,2585,0
|
|
20240213,153600,174950610445,2585,2585,2585,2585,0
|
|
20240213,153500,174950610445,2585,2585,2585,2585,0
|
|
20240213,153400,174950610445,2585,2585,2585,2585,759570
|
|
20240213,153300,174950610445,2585,2585,2585,2585,0
|
|
20240213,153200,174950610445,2585,2585,2585,2585,0
|
|
20240213,153100,174950610445,2585,2585,2585,2585,0
|
|
20240213,153000,174950610445,2585,2585,2585,2585,759570
|
|
20240213,152900,172987121995,2625,2625,2625,2625,0
|
|
20240213,152800,172987121995,2625,2625,2625,2625,0
|
|
20240213,152700,172987121995,2625,2625,2625,2625,0
|
|
20240213,152600,172987121995,2625,2625,2625,2625,0
|
|
20240213,152500,172987121995,2625,2625,2625,2625,0
|
|
20240213,152400,172987121995,2625,2625,2625,2625,0
|
|
20240213,152300,172987121995,2625,2625,2625,2625,0
|
|
20240213,152200,172987121995,2625,2625,2625,2625,0
|
|
20240213,152100,172987121995,2625,2625,2625,2625,0
|
|
20240213,152000,172987121995,2625,2625,2625,2625,0
|
|
20240213,151900,172987121995,2625,2625,2630,2620,203965
|
|
20240213,151800,172452095090,2625,2630,2630,2625,258647
|
|
20240213,151700,171771922835,2630,2630,2630,2625,174563
|
|
20240213,151600,171312871725,2630,2630,2630,2625,312134
|
|
20240213,151500,170491974265,2630,2625,2630,2620,439374
|
|
20240213,151400,169337069585,2625,2625,2625,2620,54278
|
|
20240213,151300,169194633130,2625,2620,2625,2615,75913
|
|
20240213,151200,168995543005,2620,2620,2620,2615,52160
|
|
20240213,151100,168858938755,2615,2610,2620,2610,48237
|
|
20240213,151000,168732770450,2610,2615,2620,2610,61589
|
|
20240213,150900,168571828320,2615,2610,2620,2605,70968
|
|
20240213,150800,168386520815,2605,2620,2625,2605,140266
|
|
20240213,150700,168019580580,2620,2630,2630,2620,268364
|
|
20240213,150600,167314581935,2630,2625,2630,2620,69205
|
|
20240213,150500,167132781520,2625,2615,2625,2615,95074
|
|
20240213,150400,166883534385,2620,2615,2620,2610,45039
|
|
20240213,150300,166765724310,2610,2610,2615,2605,79446
|
|
20240213,150200,166558272320,2610,2615,2615,2605,84470
|
|
20240213,150100,166337872530,2610,2620,2625,2610,128195
|
|
20240213,150000,166002584375,2620,2620,2625,2615,61560
|
|
20240213,145900,165841314325,2620,2615,2620,2610,103385
|
|
20240213,145800,165571164120,2615,2615,2615,2610,34189
|
|
20240213,145700,165481843360,2610,2610,2615,2610,14506
|
|
20240213,145600,165443951885,2610,2610,2615,2610,36314
|
|
20240213,145500,165349042415,2610,2610,2615,2605,102931
|
|
20240213,145400,165080355115,2615,2605,2615,2600,90243
|
|
20240213,145300,164845333915,2610,2620,2630,2600,250722
|
|
20240213,145200,164190077775,2615,2630,2630,2610,346667
|
|
20240213,145100,163280667000,2630,2630,2630,2620,656858
|
|
20240213,145000,161553736915,2630,2625,2630,2620,86257
|
|
20240213,144900,161327244195,2620,2620,2625,2620,39928
|
|
20240213,144800,161222464880,2625,2625,2625,2620,66118
|
|
20240213,144700,161049115030,2620,2625,2625,2620,50330
|
|
20240213,144600,160917080045,2625,2615,2625,2615,78257
|
|
20240213,144500,160711927750,2620,2615,2620,2610,36051
|
|
20240213,144400,160617706750,2615,2610,2615,2610,65883
|
|
20240213,144300,160445580295,2610,2605,2615,2600,77940
|
|
20240213,144200,160242618090,2605,2610,2620,2600,135946
|
|
20240213,144100,159888119380,2610,2620,2625,2610,94280
|
|
20240213,144000,159641440180,2620,2620,2625,2620,61822
|
|
20240213,143900,159479374500,2620,2620,2625,2620,39269
|
|
20240213,143800,159376404440,2620,2625,2630,2615,153085
|
|
20240213,143700,158974540245,2625,2630,2630,2620,195886
|
|
20240213,143600,158460530155,2625,2620,2630,2620,333032
|
|
20240213,143500,157585913155,2620,2620,2625,2615,95066
|
|
20240213,143400,157336751135,2620,2610,2625,2610,87654
|
|
20240213,143300,157107303430,2610,2610,2615,2605,120988
|
|
20240213,143200,156791597165,2610,2610,2615,2610,40262
|
|
20240213,143100,156686443725,2610,2615,2625,2610,165867
|
|
20240213,143000,156252762880,2620,2620,2625,2615,62444
|
|
20240213,142900,156089224285,2620,2615,2625,2610,169087
|
|
20240213,142800,155646316590,2615,2615,2620,2610,75166
|
|
20240213,142700,155449774595,2615,2615,2620,2615,51354
|
|
20240213,142600,155315353805,2620,2615,2620,2610,42975
|
|
20240213,142500,155202937225,2615,2620,2620,2610,93116
|
|
20240213,142400,154959389075,2620,2615,2620,2615,41084
|
|
20240213,142300,154851893310,2615,2615,2620,2610,56666
|
|
20240213,142200,154703829995,2615,2620,2625,2610,160498
|
|
20240213,142100,154283724505,2625,2620,2625,2615,142514
|
|
20240213,142000,153910374175,2615,2620,2620,2615,56606
|
|
20240213,141900,153762116955,2615,2625,2625,2615,124770
|
|
20240213,141800,153435212400,2625,2615,2625,2610,146975
|
|
20240213,141700,153050372605,2620,2600,2625,2600,147695
|
|
20240213,141600,152663978435,2605,2605,2605,2600,74842
|
|
20240213,141500,152469242185,2605,2600,2605,2595,67188
|
|
20240213,141400,152294519595,2600,2610,2610,2595,103834
|
|
20240213,141300,152024576065,2610,2605,2630,2570,2174373
|
|
20240213,141200,146323850650,2605,2590,2605,2585,178498
|
|
20240213,141100,145860362990,2590,2595,2600,2590,85556
|
|
20240213,141000,145638520335,2600,2600,2600,2590,91302
|
|
20240213,140900,145401421090,2600,2590,2600,2585,133516
|
|
20240213,140800,145054933135,2590,2585,2590,2585,95647
|
|
20240213,140700,144807242155,2590,2575,2590,2565,143093
|
|
20240213,140600,144438020980,2570,2570,2575,2565,66306
|
|
20240213,140500,144267695135,2570,2565,2575,2560,76061
|
|
20240213,140400,144072348175,2565,2575,2575,2560,55961
|
|
20240213,140300,143928606230,2575,2570,2575,2565,66367
|
|
20240213,140200,143757795025,2570,2565,2570,2560,81652
|
|
20240213,140100,143548216815,2565,2555,2565,2545,166870
|
|
20240213,140000,143122206570,2555,2555,2570,2550,199862
|
|
20240213,135900,142611382220,2555,2570,2575,2555,297726
|
|
20240213,135800,141849075390,2565,2565,2575,2560,166323
|
|
20240213,135700,141422181235,2570,2560,2575,2560,178563
|
|
20240213,135600,140963999010,2565,2580,2580,2560,422813
|
|
20240213,135500,139878899580,2580,2575,2580,2565,147490
|
|
20240213,135400,139499153730,2565,2590,2590,2565,576199
|
|
20240213,135300,138016425080,2590,2610,2630,2565,4620969
|
|
20240213,135200,125901008360,2605,2615,2615,2605,127763
|
|
20240213,135100,125567458700,2615,2610,2615,2605,155020
|
|
20240213,135000,125162809445,2610,2595,2610,2590,199822
|
|
20240213,134900,124642850250,2595,2580,2595,2580,67881
|
|
20240213,134800,124467161660,2580,2585,2585,2580,41374
|
|
20240213,134700,124360302365,2585,2580,2585,2580,11972
|
|
20240213,134600,124329383905,2580,2580,2585,2570,41615
|
|
20240213,134500,124222077290,2575,2575,2580,2565,60173
|
|
20240213,134400,124067345920,2575,2585,2585,2575,44768
|
|
20240213,134300,123951983700,2580,2585,2585,2580,10306
|
|
20240213,134200,123925389340,2585,2585,2585,2580,23226
|
|
20240213,134100,123865437185,2585,2580,2585,2575,22903
|
|
20240213,134000,123806358325,2580,2580,2585,2575,60013
|
|
20240213,133900,123651639530,2585,2595,2595,2580,115361
|
|
20240213,133800,123353238780,2595,2595,2600,2590,46150
|
|
20240213,133700,123233487170,2595,2595,2600,2590,66366
|
|
20240213,133600,123061271915,2595,2595,2600,2590,74139
|
|
20240213,133500,122868936910,2600,2600,2600,2590,62805
|
|
20240213,133400,122705981965,2600,2590,2600,2590,53155
|
|
20240213,133300,122568033685,2590,2585,2595,2585,34322
|
|
20240213,133200,122479157345,2585,2580,2590,2580,62834
|
|
20240213,133100,122316622115,2580,2575,2585,2570,90325
|
|
20240213,133000,122083751275,2575,2580,2585,2570,141033
|
|
20240213,132900,121720247140,2580,2565,2585,2565,109803
|
|
20240213,132800,121437371625,2565,2565,2570,2560,125294
|
|
20240213,132700,121116260570,2565,2570,2575,2560,137218
|
|
20240213,132600,120764399515,2570,2590,2590,2570,219300
|
|
20240213,132500,120198894705,2585,2590,2595,2585,52563
|
|
20240213,132400,120062902500,2590,2600,2605,2585,181445
|
|
20240213,132300,119592151890,2600,2600,2600,2595,20891
|
|
20240213,132200,119537867195,2600,2590,2600,2590,86125
|
|
20240213,132100,119314429340,2590,2590,2595,2585,136517
|
|
20240213,132000,118960889635,2590,2605,2610,2590,197274
|
|
20240213,131900,118448210035,2605,2615,2615,2600,226925
|
|
20240213,131800,117856312155,2615,2610,2615,2605,269495
|
|
20240213,131700,117152692880,2605,2605,2610,2605,184511
|
|
20240213,131600,116671884735,2605,2605,2605,2605,0
|
|
20240213,131500,116671884735,2605,2605,2605,2600,160981
|
|
20240213,131400,116252549720,2605,2595,2605,2590,641527
|
|
20240213,131300,114585043395,2595,2585,2595,2580,135317
|
|
20240213,131200,114234713390,2585,2580,2590,2575,206216
|
|
20240213,131100,113701528145,2585,2565,2585,2560,201597
|
|
20240213,131000,113182635405,2565,2565,2565,2560,22167
|
|
20240213,130900,113125817850,2565,2550,2565,2545,74215
|
|
20240213,130800,112936242400,2550,2550,2550,2545,18619
|
|
20240213,130700,112888824485,2545,2550,2555,2545,25649
|
|
20240213,130600,112823449585,2555,2555,2555,2550,37904
|
|
20240213,130500,112726770665,2555,2555,2560,2550,23746
|
|
20240213,130400,112666116535,2550,2565,2565,2550,108004
|
|
20240213,130300,112389976015,2565,2560,2565,2555,64614
|
|
20240213,130200,112224533650,2560,2550,2560,2545,81469
|
|
20240213,130100,112016392260,2550,2545,2550,2540,44854
|
|
20240213,130000,111902202435,2545,2535,2545,2530,140187
|
|
20240213,125900,111546562120,2535,2545,2545,2535,61961
|
|
20240213,125800,111389193165,2545,2540,2545,2535,68049
|
|
20240213,125700,111216408305,2540,2535,2545,2535,86499
|
|
20240213,125600,110996765460,2535,2555,2555,2535,105833
|
|
20240213,125500,110727497425,2555,2560,2560,2550,43317
|
|
20240213,125400,110616824960,2555,2555,2560,2550,45482
|
|
20240213,125300,110500513060,2555,2565,2565,2550,84973
|
|
20240213,125200,110283343500,2565,2545,2565,2545,136261
|
|
20240213,125100,109935182655,2550,2540,2550,2535,228367
|
|
20240213,125000,109354902695,2540,2555,2555,2540,73808
|
|
20240213,124900,109167040250,2555,2550,2555,2540,180838
|
|
20240213,124800,108706423470,2545,2550,2555,2545,121027
|
|
20240213,124700,108398099915,2550,2560,2560,2550,59624
|
|
20240213,124600,108245835660,2560,2555,2560,2550,114435
|
|
20240213,124500,107953786005,2555,2565,2570,2550,207923
|
|
20240213,124400,107421700835,2565,2570,2575,2560,95832
|
|
20240213,124300,107175746115,2575,2570,2580,2570,130072
|
|
20240213,124200,106841196910,2575,2570,2575,2565,62375
|
|
20240213,124100,106680827900,2570,2570,2575,2560,54664
|
|
20240213,124000,106540475865,2570,2570,2570,2560,92965
|
|
20240213,123900,106301742385,2565,2565,2570,2560,62383
|
|
20240213,123800,106141794865,2565,2560,2570,2560,93174
|
|
20240213,123700,105902834640,2560,2570,2575,2560,91570
|
|
20240213,123600,105667721345,2575,2575,2580,2570,74172
|
|
20240213,123500,105476780305,2575,2575,2580,2565,136803
|
|
20240213,123400,105124854255,2565,2580,2585,2565,146791
|
|
20240213,123300,104746932985,2580,2590,2590,2580,130863
|
|
20240213,123200,104408820780,2585,2585,2590,2585,61967
|
|
20240213,123100,104248449230,2585,2595,2595,2585,91262
|
|
20240213,123000,104011945190,2595,2595,2595,2585,169856
|
|
20240213,122900,103572221270,2595,2590,2595,2590,59043
|
|
20240213,122800,103419153100,2595,2585,2595,2585,90189
|
|
20240213,122700,103185516345,2585,2595,2595,2585,116083
|
|
20240213,122600,102884806415,2595,2585,2595,2580,145827
|
|
20240213,122500,102506777690,2585,2585,2590,2580,151545
|
|
20240213,122400,102114871560,2590,2600,2600,2580,310510
|
|
20240213,122300,101310076275,2600,2590,2600,2590,452484
|
|
20240213,122200,100136047470,2595,2565,2595,2565,553033
|
|
20240213,122100,98708446645,2565,2575,2575,2565,88164
|
|
20240213,122000,98481955265,2570,2565,2575,2565,94234
|
|
20240213,121900,98239740990,2565,2565,2570,2560,88294
|
|
20240213,121800,98013192240,2570,2565,2570,2565,87251
|
|
20240213,121700,97789207390,2570,2550,2570,2550,162306
|
|
20240213,121600,97373750465,2550,2550,2555,2545,78556
|
|
20240213,121500,97173459985,2555,2555,2560,2550,54709
|
|
20240213,121400,97033858185,2555,2555,2560,2550,43817
|
|
20240213,121300,96921927410,2555,2555,2560,2550,157656
|
|
20240213,121200,96519428950,2555,2565,2565,2555,106491
|
|
20240213,121100,96246914435,2565,2570,2570,2560,143577
|
|
20240213,121000,95879006450,2570,2565,2570,2560,60024
|
|
20240213,120900,95725061835,2565,2560,2565,2550,138387
|
|
20240213,120800,95371485060,2560,2570,2570,2560,117122
|
|
20240213,120700,95071378245,2565,2575,2580,2565,211322
|
|
20240213,120600,94527438445,2570,2575,2575,2565,191995
|
|
20240213,120500,94033501430,2575,2550,2575,2550,220949
|
|
20240213,120400,93466783490,2550,2555,2560,2550,79221
|
|
20240213,120300,93264683770,2555,2570,2570,2550,139734
|
|
20240213,120200,92907075730,2570,2555,2575,2550,340112
|
|
20240213,120100,92034319890,2555,2540,2555,2540,54365
|
|
20240213,120000,91895868155,2540,2550,2555,2530,364410
|
|
20240213,115900,90969623170,2555,2560,2560,2550,169833
|
|
20240213,115800,90536004390,2555,2560,2580,2550,411152
|
|
20240213,115700,89482589405,2560,2555,2560,2550,360895
|
|
20240213,115600,88559859380,2555,2550,2560,2545,515684
|
|
20240213,115500,87244047020,2545,2540,2550,2535,233017
|
|
20240213,115400,86651197850,2535,2545,2545,2515,287948
|
|
20240213,115300,85922239050,2540,2515,2550,2515,628365
|
|
20240213,115200,84328315290,2510,2490,2520,2485,584304
|
|
20240213,115100,82867537005,2495,2480,2495,2480,85994
|
|
20240213,115000,82653441860,2485,2490,2500,2480,163111
|
|
20240213,114900,82247220895,2495,2500,2500,2490,171558
|
|
20240213,114800,81818831885,2500,2500,2500,2490,169897
|
|
20240213,114700,81394792045,2500,2490,2500,2485,257875
|
|
20240213,114600,80751289395,2490,2485,2495,2480,130086
|
|
20240213,114500,80427657750,2490,2485,2495,2480,287021
|
|
20240213,114400,79713464450,2480,2475,2485,2470,168992
|
|
20240213,114300,79294965995,2470,2460,2475,2460,70685
|
|
20240213,114200,79120415240,2460,2465,2470,2455,70898
|
|
20240213,114100,78945947055,2465,2465,2475,2465,30577
|
|
20240213,114000,78870504600,2470,2475,2480,2465,77126
|
|
20240213,113900,78679654505,2470,2465,2475,2455,103611
|
|
20240213,113800,78424413880,2460,2470,2475,2460,69125
|
|
20240213,113700,78253795590,2475,2475,2480,2470,63318
|
|
20240213,113600,78097167445,2475,2480,2485,2470,148437
|
|
20240213,113500,77729560005,2485,2485,2485,2475,141620
|
|
20240213,113400,77378151715,2480,2485,2490,2480,169152
|
|
20240213,113300,76957765140,2480,2470,2485,2465,306154
|
|
20240213,113200,76199093560,2465,2470,2470,2455,143895
|
|
20240213,113100,75844194150,2465,2450,2470,2445,197596
|
|
20240213,113000,75358641610,2445,2450,2450,2440,49490
|
|
20240213,112900,75237563960,2445,2450,2450,2440,65003
|
|
20240213,112800,75078577215,2450,2440,2450,2435,74006
|
|
20240213,112700,74897658225,2435,2440,2440,2430,41365
|
|
20240213,112600,74796819350,2440,2440,2445,2435,58615
|
|
20240213,112500,74653875850,2435,2445,2445,2435,49348
|
|
20240213,112400,74533418765,2440,2440,2445,2435,54709
|
|
20240213,112300,74399942735,2440,2435,2450,2435,157828
|
|
20240213,112200,74014517800,2435,2435,2435,2430,43870
|
|
20240213,112100,73907767770,2425,2415,2435,2415,143409
|
|
20240213,112000,73560370455,2415,2415,2420,2410,53908
|
|
20240213,111900,73430178155,2415,2415,2420,2410,58053
|
|
20240213,111800,73289972120,2415,2415,2420,2410,54653
|
|
20240213,111700,73157879145,2420,2425,2425,2415,60726
|
|
20240213,111600,73010933025,2425,2435,2435,2420,58848
|
|
20240213,111500,72868141865,2435,2440,2445,2430,182557
|
|
20240213,111400,72422939865,2445,2430,2445,2425,214990
|
|
20240213,111300,71898822340,2430,2420,2430,2415,69440
|
|
20240213,111200,71730360570,2420,2420,2420,2415,71628
|
|
20240213,111100,71557037555,2415,2410,2420,2410,46362
|
|
20240213,111000,71445144895,2410,2415,2425,2405,168231
|
|
20240213,110900,71038582520,2420,2400,2420,2400,98035
|
|
20240213,110800,70802235090,2400,2400,2405,2395,25483
|
|
20240213,110700,70741061605,2400,2400,2405,2395,19811
|
|
20240213,110600,70693532785,2400,2405,2405,2395,45738
|
|
20240213,110500,70583773750,2405,2410,2410,2400,45325
|
|
20240213,110400,70474759560,2410,2395,2410,2395,43496
|
|
20240213,110300,70370210745,2395,2405,2405,2390,110620
|
|
20240213,110200,70105074615,2405,2400,2410,2395,61044
|
|
20240213,110100,69958322585,2400,2400,2400,2395,69531
|
|
20240213,110000,69791528010,2395,2395,2400,2385,40612
|
|
20240213,105900,69694358815,2390,2385,2395,2380,84552
|
|
20240213,105800,69492534155,2390,2395,2395,2385,40798
|
|
20240213,105700,69395009570,2390,2385,2395,2380,57921
|
|
20240213,105600,69256778925,2390,2390,2395,2385,43186
|
|
20240213,105500,69153633330,2385,2415,2415,2380,247382
|
|
20240213,105400,68562298815,2415,2405,2415,2405,104316
|
|
20240213,105300,68310817745,2410,2405,2410,2400,34947
|
|
20240213,105200,68226826480,2400,2395,2405,2385,114919
|
|
20240213,105100,67951737165,2390,2390,2395,2385,59596
|
|
20240213,105000,67809245935,2395,2385,2400,2380,120843
|
|
20240213,104900,67520203825,2385,2410,2415,2385,239607
|
|
20240213,104800,66946228190,2405,2420,2420,2405,70841
|
|
20240213,104700,66775398895,2420,2410,2420,2405,102263
|
|
20240213,104600,66529133510,2405,2420,2425,2405,119605
|
|
20240213,104500,66240760715,2420,2420,2425,2410,78226
|
|
20240213,104400,66051617825,2420,2410,2420,2400,231993
|
|
20240213,104300,65493819535,2405,2415,2420,2405,123585
|
|
20240213,104200,65195831150,2415,2430,2435,2405,324154
|
|
20240213,104100,64411844580,2435,2440,2440,2430,93549
|
|
20240213,104000,64184105715,2435,2435,2440,2430,55293
|
|
20240213,103900,64049471330,2435,2440,2440,2430,66744
|
|
20240213,103800,63886977770,2435,2440,2445,2430,126804
|
|
20240213,103700,63578109805,2440,2465,2465,2440,205808
|
|
20240213,103600,63074563540,2465,2455,2470,2455,99146
|
|
20240213,103500,62830714310,2455,2460,2460,2455,83271
|
|
20240213,103400,62626128855,2455,2470,2475,2455,124353
|
|
20240213,103300,62319417760,2470,2475,2480,2465,105979
|
|
20240213,103200,62057317470,2475,2490,2490,2465,275019
|
|
20240213,103100,61375043320,2490,2450,2490,2445,408928
|
|
20240213,103000,60365190000,2445,2445,2450,2440,114421
|
|
20240213,102900,60085342505,2445,2455,2455,2440,126204
|
|
20240213,102800,59776682545,2455,2440,2455,2430,226832
|
|
20240213,102700,59221842215,2435,2445,2450,2425,280990
|
|
20240213,102600,58537680625,2445,2445,2455,2440,176348
|
|
20240213,102500,58105973300,2450,2450,2460,2440,198809
|
|
20240213,102400,57619831875,2450,2455,2475,2445,305067
|
|
20240213,102300,56869022510,2455,2470,2475,2450,215748
|
|
20240213,102200,56338276795,2470,2465,2475,2455,174567
|
|
20240213,102100,55907604935,2460,2475,2475,2460,175852
|
|
20240213,102000,55473490035,2475,2475,2485,2465,214862
|
|
20240213,101900,54941094580,2475,2490,2495,2465,442807
|
|
20240213,101800,53842870750,2490,2495,2500,2480,447162
|
|
20240213,101700,52730887465,2495,2475,2495,2470,585350
|
|
20240213,101600,51276612415,2475,2445,2480,2440,442670
|
|
20240213,101500,50188231170,2440,2465,2470,2440,407826
|
|
20240213,101400,49186573600,2470,2440,2470,2440,428020
|
|
20240213,101300,48134456045,2445,2430,2455,2425,570013
|
|
20240213,101200,46740948340,2425,2435,2445,2420,463627
|
|
20240213,101100,45611891950,2435,2410,2450,2410,633446
|
|
20240213,101000,44069865145,2410,2360,2415,2355,963249
|
|
20240213,100900,41766227150,2365,2350,2365,2350,110738
|
|
20240213,100800,41505066705,2350,2340,2365,2335,229329
|
|
20240213,100700,40965152910,2340,2355,2355,2335,48346
|
|
20240213,100600,40851786940,2355,2335,2355,2330,72160
|
|
20240213,100500,40682863950,2335,2360,2360,2330,251725
|
|
20240213,100400,40090934685,2360,2360,2360,2345,200861
|
|
20240213,100300,39617891615,2355,2345,2360,2340,158488
|
|
20240213,100200,39245202020,2345,2350,2360,2335,216996
|
|
20240213,100100,38735596910,2350,2345,2355,2335,249657
|
|
20240213,100000,38149988360,2340,2315,2345,2310,255000
|
|
20240213,095900,37555714245,2315,2300,2315,2300,80106
|
|
20240213,095800,37371053195,2300,2300,2315,2290,104517
|
|
20240213,095700,37130463850,2295,2310,2315,2295,192240
|
|
20240213,095600,36687998005,2315,2320,2320,2305,94469
|
|
20240213,095500,36469806885,2315,2310,2320,2310,82579
|
|
20240213,095400,36278801665,2310,2310,2320,2305,104601
|
|
20240213,095300,36037107300,2310,2310,2315,2305,86000
|
|
20240213,095200,35838628175,2310,2310,2315,2310,58379
|
|
20240213,095100,35703707185,2310,2305,2315,2305,70568
|
|
20240213,095000,35540702995,2310,2320,2325,2300,192589
|
|
20240213,094900,35096706995,2325,2330,2335,2315,67915
|
|
20240213,094800,34938955505,2335,2335,2340,2320,81813
|
|
20240213,094700,34748181555,2335,2320,2345,2320,222230
|
|
20240213,094600,34229655620,2320,2320,2325,2305,160582
|
|
20240213,094500,33858195230,2315,2310,2325,2310,250897
|
|
20240213,094400,33276857595,2310,2325,2330,2310,234235
|
|
20240213,094300,32733367570,2325,2325,2335,2325,123033
|
|
20240213,094200,32446718825,2330,2350,2360,2325,200522
|
|
20240213,094100,31978170415,2355,2335,2360,2325,310321
|
|
20240213,094000,31252407860,2335,2360,2360,2335,292456
|
|
20240213,093900,30565557190,2360,2355,2375,2350,358276
|
|
20240213,093800,29719410355,2355,2385,2390,2350,488874
|
|
20240213,093700,28559210130,2390,2380,2410,2380,947097
|
|
20240213,093600,26291787645,2385,2370,2390,2370,826519
|
|
20240213,093500,24327638800,2370,2370,2370,2370,0
|
|
20240213,093400,24327638800,2370,2370,2370,2370,0
|
|
20240213,093300,24327638800,2370,2335,2370,2325,1173511
|
|
20240213,093200,21567469915,2335,2305,2335,2300,411198
|
|
20240213,093100,20612446015,2310,2315,2325,2300,159773
|
|
20240213,093000,20242777215,2315,2290,2325,2280,349660
|
|
20240213,092900,19437878355,2285,2285,2320,2285,312432
|
|
20240213,092800,18719095860,2290,2305,2320,2275,422212
|
|
20240213,092700,17749975520,2310,2330,2335,2300,359034
|
|
20240213,092600,16918406020,2325,2335,2360,2300,872994
|
|
20240213,092500,14881881595,2335,2305,2345,2305,566640
|
|
20240213,092400,13565929455,2300,2310,2310,2285,374147
|
|
20240213,092300,12705903470,2310,2255,2320,2250,771299
|
|
20240213,092200,10935724890,2250,2270,2270,2250,147773
|
|
20240213,092100,10601954825,2260,2245,2275,2245,240777
|
|
20240213,092000,10057705840,2245,2250,2260,2230,199019
|
|
20240213,091900,9611947870,2260,2285,2295,2230,437463
|
|
20240213,091800,8618030930,2280,2215,2290,2215,815063
|
|
20240213,091700,6779244465,2220,2205,2220,2200,167383
|
|
20240213,091600,6409325435,2205,2195,2215,2190,154649
|
|
20240213,091500,6068752760,2190,2190,2195,2185,86266
|
|
20240213,091400,5879987930,2185,2200,2200,2185,141174
|
|
20240213,091300,5570567935,2195,2190,2205,2185,121218
|
|
20240213,091200,5304768835,2190,2210,2220,2185,207007
|
|
20240213,091100,4848903370,2205,2200,2220,2190,189716
|
|
20240213,091000,4430613630,2195,2240,2245,2195,294024
|
|
20240213,090900,3777450455,2240,2165,2245,2150,367576
|
|
20240213,090800,2967024590,2145,2125,2165,2125,273063
|
|
20240213,090700,2381852600,2130,2125,2130,2120,46533
|
|
20240213,090600,2282915500,2125,2125,2130,2120,45655
|
|
20240213,090500,2185860025,2130,2140,2140,2120,100233
|
|
20240213,090400,1972404775,2130,2135,2140,2125,109555
|
|
20240213,090300,1738654170,2135,2125,2135,2120,69169
|
|
20240213,090200,1591414445,2135,2100,2140,2100,155471
|
|
20240213,090100,1262233400,2100,2125,2130,2100,188891
|
|
20240213,090000,863120515,2125,2155,2155,2120,393854
|