577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,183400,92524776930,2570,2570,2570,2570,263685
|
|
20240214,183300,92524776930,2570,2570,2570,2570,0
|
|
20240214,183200,92524776930,2570,2570,2570,2570,0
|
|
20240214,183100,92524776930,2570,2570,2570,2570,0
|
|
20240214,183000,92524776930,2570,2570,2570,2570,0
|
|
20240214,182900,92524776930,2570,2570,2570,2570,0
|
|
20240214,182800,92524776930,2570,2570,2570,2570,0
|
|
20240214,182700,92524776930,2570,2570,2570,2570,0
|
|
20240214,182600,92524776930,2570,2570,2570,2570,0
|
|
20240214,182500,92524776930,2570,2570,2570,2570,0
|
|
20240214,182400,92524776930,2570,2570,2570,2570,0
|
|
20240214,182300,92524776930,2570,2570,2570,2570,0
|
|
20240214,182200,92524776930,2570,2570,2570,2570,0
|
|
20240214,182100,92524776930,2570,2570,2570,2570,0
|
|
20240214,182000,92524776930,2570,2570,2570,2570,0
|
|
20240214,181900,92524776930,2570,2570,2570,2570,0
|
|
20240214,181800,92524776930,2570,2570,2570,2570,0
|
|
20240214,181700,92524776930,2570,2570,2570,2570,0
|
|
20240214,181600,92524776930,2570,2570,2570,2570,0
|
|
20240214,181500,92524776930,2570,2570,2570,2570,0
|
|
20240214,181400,92524776930,2570,2570,2570,2570,0
|
|
20240214,181300,92524776930,2570,2570,2570,2570,0
|
|
20240214,181200,92524776930,2570,2570,2570,2570,0
|
|
20240214,181100,92524776930,2570,2570,2570,2570,0
|
|
20240214,181000,92524776930,2570,2570,2570,2570,0
|
|
20240214,180900,92524776930,2570,2570,2570,2570,0
|
|
20240214,180800,92524776930,2570,2570,2570,2570,0
|
|
20240214,180700,92524776930,2570,2570,2570,2570,0
|
|
20240214,180600,92524776930,2570,2570,2570,2570,0
|
|
20240214,180500,92524776930,2570,2570,2570,2570,0
|
|
20240214,180400,92524776930,2570,2570,2570,2570,263685
|
|
20240214,180300,92524776930,2570,2570,2570,2570,0
|
|
20240214,180200,92524776930,2570,2570,2570,2570,0
|
|
20240214,180100,92524776930,2570,2570,2570,2570,0
|
|
20240214,180000,92524776930,2570,2570,2570,2570,0
|
|
20240214,175900,92524776930,2570,2570,2570,2570,0
|
|
20240214,175800,92524776930,2570,2570,2570,2570,0
|
|
20240214,175700,92524776930,2570,2570,2570,2570,0
|
|
20240214,175600,92524776930,2570,2570,2570,2570,0
|
|
20240214,175500,92524776930,2570,2570,2570,2570,0
|
|
20240214,175400,92524776930,2570,2570,2570,2570,0
|
|
20240214,175300,92524776930,2570,2570,2570,2570,0
|
|
20240214,175200,92524776930,2570,2570,2570,2570,0
|
|
20240214,175100,92524776930,2570,2570,2570,2570,0
|
|
20240214,175000,92524776930,2570,2570,2570,2570,0
|
|
20240214,174900,92524776930,2570,2570,2570,2570,0
|
|
20240214,174800,92524776930,2570,2570,2570,2570,0
|
|
20240214,174700,92524776930,2570,2570,2570,2570,0
|
|
20240214,174600,92524776930,2570,2570,2570,2570,0
|
|
20240214,174500,92524776930,2570,2570,2570,2570,0
|
|
20240214,174400,92524776930,2570,2570,2570,2570,0
|
|
20240214,174300,92524776930,2570,2570,2570,2570,0
|
|
20240214,174200,92524776930,2570,2570,2570,2570,0
|
|
20240214,174100,92524776930,2570,2570,2570,2570,0
|
|
20240214,174000,92524776930,2570,2570,2570,2570,0
|
|
20240214,173900,92524776930,2570,2570,2570,2570,0
|
|
20240214,173800,92524776930,2570,2570,2570,2570,0
|
|
20240214,173700,92524776930,2570,2570,2570,2570,0
|
|
20240214,173600,92524776930,2570,2570,2570,2570,0
|
|
20240214,173500,92524776930,2570,2570,2570,2570,0
|
|
20240214,173400,92524776930,2570,2570,2570,2570,263685
|
|
20240214,173300,92524776930,2570,2570,2570,2570,0
|
|
20240214,173200,92524776930,2570,2570,2570,2570,0
|
|
20240214,173100,92524776930,2570,2570,2570,2570,0
|
|
20240214,173000,92524776930,2570,2570,2570,2570,0
|
|
20240214,172900,92524776930,2570,2570,2570,2570,0
|
|
20240214,172800,92524776930,2570,2570,2570,2570,0
|
|
20240214,172700,92524776930,2570,2570,2570,2570,0
|
|
20240214,172600,92524776930,2570,2570,2570,2570,0
|
|
20240214,172500,92524776930,2570,2570,2570,2570,0
|
|
20240214,172400,92524776930,2570,2570,2570,2570,0
|
|
20240214,172300,92524776930,2570,2570,2570,2570,0
|
|
20240214,172200,92524776930,2570,2570,2570,2570,0
|
|
20240214,172100,92524776930,2570,2570,2570,2570,0
|
|
20240214,172000,92524776930,2570,2570,2570,2570,0
|
|
20240214,171900,92524776930,2570,2570,2570,2570,0
|
|
20240214,171800,92524776930,2570,2570,2570,2570,0
|
|
20240214,171700,92524776930,2570,2570,2570,2570,0
|
|
20240214,171600,92524776930,2570,2570,2570,2570,0
|
|
20240214,171500,92524776930,2570,2570,2570,2570,0
|
|
20240214,171400,92524776930,2570,2570,2570,2570,0
|
|
20240214,171300,92524776930,2570,2570,2570,2570,0
|
|
20240214,171200,92524776930,2570,2570,2570,2570,0
|
|
20240214,171100,92524776930,2570,2570,2570,2570,0
|
|
20240214,171000,92524776930,2570,2570,2570,2570,0
|
|
20240214,170900,92524776930,2570,2570,2570,2570,0
|
|
20240214,170800,92524776930,2570,2570,2570,2570,0
|
|
20240214,170700,92524776930,2570,2570,2570,2570,0
|
|
20240214,170600,92524776930,2570,2570,2570,2570,0
|
|
20240214,170500,92524776930,2570,2570,2570,2570,0
|
|
20240214,170400,92524776930,2570,2570,2570,2570,263685
|
|
20240214,170300,92524776930,2570,2570,2570,2570,0
|
|
20240214,170200,92524776930,2570,2570,2570,2570,0
|
|
20240214,170100,92524776930,2570,2570,2570,2570,0
|
|
20240214,170000,92524776930,2570,2570,2570,2570,0
|
|
20240214,165900,92524776930,2570,2570,2570,2570,0
|
|
20240214,165800,92524776930,2570,2570,2570,2570,0
|
|
20240214,165700,92524776930,2570,2570,2570,2570,0
|
|
20240214,165600,92524776930,2570,2570,2570,2570,0
|
|
20240214,165500,92524776930,2570,2570,2570,2570,0
|
|
20240214,165400,92524776930,2570,2570,2570,2570,0
|
|
20240214,165300,92524776930,2570,2570,2570,2570,0
|
|
20240214,165200,92524776930,2570,2570,2570,2570,0
|
|
20240214,165100,92524776930,2570,2570,2570,2570,0
|
|
20240214,165000,92524776930,2570,2570,2570,2570,0
|
|
20240214,164900,92524776930,2570,2570,2570,2570,0
|
|
20240214,164800,92524776930,2570,2570,2570,2570,0
|
|
20240214,164700,92524776930,2570,2570,2570,2570,0
|
|
20240214,164600,92524776930,2570,2570,2570,2570,0
|
|
20240214,164500,92524776930,2570,2570,2570,2570,0
|
|
20240214,164400,92524776930,2570,2570,2570,2570,0
|
|
20240214,164300,92524776930,2570,2570,2570,2570,0
|
|
20240214,164200,92524776930,2570,2570,2570,2570,0
|
|
20240214,164100,92524776930,2570,2570,2570,2570,0
|
|
20240214,164000,92524776930,2570,2570,2570,2570,0
|
|
20240214,163900,92524776930,2570,2570,2570,2570,0
|
|
20240214,163800,92524776930,2570,2570,2570,2570,0
|
|
20240214,163700,92524776930,2570,2570,2570,2570,0
|
|
20240214,163600,92524776930,2570,2570,2570,2570,0
|
|
20240214,163500,92524776930,2570,2570,2570,2570,0
|
|
20240214,163400,92524776930,2570,2570,2570,2570,263685
|
|
20240214,163300,92524776930,2570,2570,2570,2570,0
|
|
20240214,163200,92524776930,2570,2570,2570,2570,0
|
|
20240214,163100,92524776930,2570,2570,2570,2570,0
|
|
20240214,163000,92524776930,2570,2570,2570,2570,0
|
|
20240214,162900,92524776930,2570,2570,2570,2570,0
|
|
20240214,162800,92524776930,2570,2570,2570,2570,0
|
|
20240214,162700,92524776930,2570,2570,2570,2570,0
|
|
20240214,162600,92524776930,2570,2570,2570,2570,0
|
|
20240214,162500,92524776930,2570,2570,2570,2570,0
|
|
20240214,162400,92524776930,2570,2570,2570,2570,0
|
|
20240214,162300,92524776930,2570,2570,2570,2570,0
|
|
20240214,162200,92524776930,2570,2570,2570,2570,0
|
|
20240214,162100,92524776930,2570,2570,2570,2570,0
|
|
20240214,162000,92524776930,2570,2570,2570,2570,0
|
|
20240214,161900,92524776930,2570,2570,2570,2570,0
|
|
20240214,161800,92524776930,2570,2570,2570,2570,0
|
|
20240214,161700,92524776930,2570,2570,2570,2570,0
|
|
20240214,161600,92524776930,2570,2570,2570,2570,0
|
|
20240214,161500,92524776930,2570,2570,2570,2570,0
|
|
20240214,161400,92524776930,2570,2570,2570,2570,0
|
|
20240214,161300,92524776930,2570,2570,2570,2570,0
|
|
20240214,161200,92524776930,2570,2570,2570,2570,0
|
|
20240214,161100,92524776930,2570,2570,2570,2570,0
|
|
20240214,161000,92524776930,2570,2570,2570,2570,0
|
|
20240214,160900,92524776930,2570,2570,2570,2570,0
|
|
20240214,160800,92524776930,2570,2570,2570,2570,0
|
|
20240214,160700,92524776930,2570,2570,2570,2570,0
|
|
20240214,160600,92524776930,2570,2570,2570,2570,0
|
|
20240214,160500,92524776930,2570,2570,2570,2570,0
|
|
20240214,160400,92524776930,2570,2570,2570,2570,263685
|
|
20240214,160300,92524776930,2570,2570,2570,2570,0
|
|
20240214,160200,92524776930,2570,2570,2570,2570,0
|
|
20240214,160100,92524776930,2570,2570,2570,2570,0
|
|
20240214,160000,92524776930,2570,2570,2570,2570,0
|
|
20240214,155900,92524776930,2570,2570,2570,2570,0
|
|
20240214,155800,92524776930,2570,2570,2570,2570,0
|
|
20240214,155700,92524776930,2570,2570,2570,2570,0
|
|
20240214,155600,92524776930,2570,2570,2570,2570,0
|
|
20240214,155500,92524776930,2570,2570,2570,2570,0
|
|
20240214,155400,92524776930,2570,2570,2570,2570,0
|
|
20240214,155300,92524776930,2570,2570,2570,2570,0
|
|
20240214,155200,92524776930,2570,2570,2570,2570,0
|
|
20240214,155100,92524776930,2570,2570,2570,2570,0
|
|
20240214,155000,92524776930,2570,2570,2570,2570,0
|
|
20240214,154900,92524776930,2570,2570,2570,2570,0
|
|
20240214,154800,92524776930,2570,2570,2570,2570,0
|
|
20240214,154700,92524776930,2570,2570,2570,2570,0
|
|
20240214,154600,92524776930,2570,2570,2570,2570,0
|
|
20240214,154500,92524776930,2570,2570,2570,2570,0
|
|
20240214,154400,92524776930,2570,2570,2570,2570,0
|
|
20240214,154300,92524776930,2570,2570,2570,2570,0
|
|
20240214,154200,92524776930,2570,2570,2570,2570,0
|
|
20240214,154100,92524776930,2570,2570,2570,2570,0
|
|
20240214,154000,92524776930,2570,2570,2570,2570,0
|
|
20240214,153900,92524776930,2570,2570,2570,2570,0
|
|
20240214,153800,92524776930,2570,2570,2570,2570,0
|
|
20240214,153700,92524776930,2570,2570,2570,2570,0
|
|
20240214,153600,92524776930,2570,2570,2570,2570,0
|
|
20240214,153500,92524776930,2570,2570,2570,2570,0
|
|
20240214,153400,92524776930,2570,2570,2570,2570,263685
|
|
20240214,153300,92524776930,2570,2570,2570,2570,0
|
|
20240214,153200,92524776930,2570,2570,2570,2570,0
|
|
20240214,153100,92524776930,2570,2570,2570,2570,0
|
|
20240214,153000,92524776930,2570,2570,2570,2570,263685
|
|
20240214,152900,91847106480,2560,2560,2560,2560,0
|
|
20240214,152800,91847106480,2560,2560,2560,2560,0
|
|
20240214,152700,91847106480,2560,2560,2560,2560,0
|
|
20240214,152600,91847106480,2560,2560,2560,2560,0
|
|
20240214,152500,91847106480,2560,2560,2560,2560,0
|
|
20240214,152400,91847106480,2560,2560,2560,2560,0
|
|
20240214,152300,91847106480,2560,2560,2560,2560,0
|
|
20240214,152200,91847106480,2560,2560,2560,2560,0
|
|
20240214,152100,91847106480,2560,2560,2560,2560,0
|
|
20240214,152000,91847106480,2560,2560,2560,2560,0
|
|
20240214,151900,91847106480,2560,2565,2565,2555,62551
|
|
20240214,151800,91686937660,2565,2555,2565,2555,31174
|
|
20240214,151700,91607163175,2560,2565,2565,2555,67708
|
|
20240214,151600,91433931060,2565,2555,2565,2555,27499
|
|
20240214,151500,91363577420,2555,2565,2565,2555,53606
|
|
20240214,151400,91226367985,2565,2575,2575,2555,68372
|
|
20240214,151300,91051043120,2575,2570,2575,2565,49869
|
|
20240214,151200,90922893905,2565,2555,2570,2550,35553
|
|
20240214,151100,90831945100,2550,2550,2555,2550,9270
|
|
20240214,151000,90808297415,2550,2555,2555,2550,57676
|
|
20240214,150900,90661134105,2555,2550,2555,2550,70770
|
|
20240214,150800,90480471625,2555,2550,2560,2550,46532
|
|
20240214,150700,90361584000,2555,2555,2560,2550,83584
|
|
20240214,150600,90148293435,2560,2555,2560,2550,36224
|
|
20240214,150500,90055745315,2555,2565,2565,2550,79708
|
|
20240214,150400,89851882330,2565,2565,2565,2560,39288
|
|
20240214,150300,89751258910,2565,2560,2565,2560,22847
|
|
20240214,150200,89692734100,2560,2565,2565,2560,17875
|
|
20240214,150100,89646931650,2560,2565,2565,2555,95173
|
|
20240214,150000,89403308840,2565,2575,2575,2560,29004
|
|
20240214,145900,89328872775,2570,2575,2575,2570,46497
|
|
20240214,145800,89209362410,2575,2575,2575,2570,23803
|
|
20240214,145700,89148121905,2580,2575,2580,2570,26417
|
|
20240214,145600,89080104445,2575,2575,2580,2570,15058
|
|
20240214,145500,89041352820,2580,2580,2580,2575,21386
|
|
20240214,145400,88986281205,2575,2575,2580,2570,12232
|
|
20240214,145300,88954776035,2580,2575,2580,2575,22612
|
|
20240214,145200,88896547895,2580,2580,2580,2570,16283
|
|
20240214,145100,88854631695,2580,2575,2580,2570,19417
|
|
20240214,145000,88804645850,2580,2580,2580,2570,37613
|
|
20240214,144900,88707743830,2580,2580,2585,2575,65372
|
|
20240214,144800,88539172815,2580,2580,2585,2580,22725
|
|
20240214,144700,88480514015,2585,2580,2585,2575,45598
|
|
20240214,144600,88362849990,2580,2575,2580,2570,42347
|
|
20240214,144500,88253722725,2575,2570,2575,2565,31593
|
|
20240214,144400,88172488295,2565,2565,2570,2565,10619
|
|
20240214,144300,88145218075,2570,2565,2570,2565,9185
|
|
20240214,144200,88121639300,2570,2565,2570,2560,12760
|
|
20240214,144100,88088899240,2560,2565,2565,2560,10154
|
|
20240214,144000,88062893105,2560,2560,2565,2560,9822
|
|
20240214,143900,88037741720,2560,2565,2565,2560,10467
|
|
20240214,143800,88010936220,2565,2560,2565,2560,15840
|
|
20240214,143700,87970327280,2565,2565,2570,2560,7789
|
|
20240214,143600,87950377630,2570,2570,2570,2560,12912
|
|
20240214,143500,87917224420,2570,2570,2575,2565,19341
|
|
20240214,143400,87867544245,2570,2570,2575,2570,7821
|
|
20240214,143300,87847436400,2570,2570,2575,2570,26052
|
|
20240214,143200,87780456580,2575,2575,2580,2570,15476
|
|
20240214,143100,87740607545,2575,2570,2575,2570,10856
|
|
20240214,143000,87712679040,2570,2575,2575,2570,11113
|
|
20240214,142900,87684074660,2575,2585,2585,2575,22117
|
|
20240214,142800,87627001510,2580,2565,2585,2560,149634
|
|
20240214,142700,87241995120,2560,2560,2565,2560,13063
|
|
20240214,142600,87208550730,2560,2560,2565,2560,7192
|
|
20240214,142500,87190134625,2560,2565,2565,2560,16011
|
|
20240214,142400,87149138810,2560,2560,2565,2555,20615
|
|
20240214,142300,87096360600,2560,2560,2565,2560,16164
|
|
20240214,142200,87054975040,2560,2565,2565,2555,31234
|
|
20240214,142100,86975016090,2565,2565,2565,2560,21703
|
|
20240214,142000,86919417485,2565,2570,2570,2560,21661
|
|
20240214,141900,86863858725,2570,2570,2570,2565,11187
|
|
20240214,141800,86835160145,2565,2570,2570,2565,8980
|
|
20240214,141700,86812111735,2570,2565,2570,2565,5093
|
|
20240214,141600,86799042060,2565,2565,2570,2565,21446
|
|
20240214,141500,86744020995,2570,2565,2570,2565,11656
|
|
20240214,141400,86714115240,2570,2570,2570,2565,21722
|
|
20240214,141300,86658365935,2570,2565,2570,2560,13988
|
|
20240214,141200,86622493050,2565,2560,2565,2560,6429
|
|
20240214,141100,86606018310,2560,2560,2565,2560,14871
|
|
20240214,141000,86567919535,2565,2565,2565,2560,22785
|
|
20240214,140900,86509482975,2565,2555,2565,2550,28877
|
|
20240214,140800,86435563040,2555,2545,2560,2545,31737
|
|
20240214,140700,86354579365,2550,2550,2555,2545,24228
|
|
20240214,140600,86292815885,2550,2560,2565,2550,53861
|
|
20240214,140500,86155294045,2560,2560,2565,2555,35518
|
|
20240214,140400,86064497935,2560,2565,2565,2560,17891
|
|
20240214,140300,86018681560,2565,2560,2565,2560,6128
|
|
20240214,140200,86002987560,2560,2565,2565,2560,8122
|
|
20240214,140100,85982180865,2565,2570,2570,2565,6523
|
|
20240214,140000,85965439635,2570,2565,2570,2565,28887
|
|
20240214,135900,85891250255,2560,2550,2570,2550,49137
|
|
20240214,135800,85765523400,2550,2555,2555,2545,48261
|
|
20240214,135700,85642414255,2555,2555,2560,2550,24603
|
|
20240214,135600,85579578445,2555,2555,2560,2555,28772
|
|
20240214,135500,85506060480,2560,2560,2560,2555,14197
|
|
20240214,135400,85469739270,2560,2565,2565,2560,15217
|
|
20240214,135300,85430761060,2560,2560,2565,2555,32565
|
|
20240214,135200,85347425550,2560,2560,2565,2555,18847
|
|
20240214,135100,85299183955,2560,2560,2565,2560,17686
|
|
20240214,135000,85253869385,2565,2565,2565,2560,45779
|
|
20240214,134900,85136553905,2565,2570,2570,2565,12221
|
|
20240214,134800,85105194165,2570,2575,2575,2565,15730
|
|
20240214,134700,85064774515,2570,2570,2575,2565,32029
|
|
20240214,134600,84982482465,2570,2570,2570,2565,7000
|
|
20240214,134500,84964503665,2570,2575,2575,2565,21599
|
|
20240214,134400,84908982530,2575,2570,2575,2570,17344
|
|
20240214,134300,84864372885,2570,2570,2570,2560,26199
|
|
20240214,134200,84797220630,2570,2580,2580,2570,25345
|
|
20240214,134100,84731964725,2580,2565,2580,2560,31173
|
|
20240214,134000,84651765335,2560,2555,2570,2550,32818
|
|
20240214,133900,84567755785,2555,2555,2560,2545,122852
|
|
20240214,133800,84254506220,2555,2565,2570,2550,161203
|
|
20240214,133700,83842159835,2565,2570,2575,2565,35256
|
|
20240214,133600,83751625385,2570,2570,2575,2570,80442
|
|
20240214,133500,83544888890,2570,2580,2580,2570,56691
|
|
20240214,133400,83399091610,2575,2575,2580,2575,15936
|
|
20240214,133300,83358046115,2575,2575,2580,2570,14332
|
|
20240214,133200,83321142490,2575,2580,2580,2570,26721
|
|
20240214,133100,83252339265,2575,2575,2580,2575,12185
|
|
20240214,133000,83220934200,2580,2585,2585,2575,8139
|
|
20240214,132900,83199965600,2575,2585,2585,2570,20219
|
|
20240214,132800,83147914565,2595,2590,2595,2575,145277
|
|
20240214,132700,82773091410,2585,2580,2585,2580,46199
|
|
20240214,132600,82653712385,2585,2580,2585,2580,18346
|
|
20240214,132500,82606369540,2585,2580,2585,2580,14809
|
|
20240214,132400,82568147140,2585,2575,2585,2575,23339
|
|
20240214,132300,82507910875,2580,2575,2580,2575,21746
|
|
20240214,132200,82451901650,2575,2575,2580,2570,39229
|
|
20240214,132100,82350866380,2575,2580,2580,2575,40688
|
|
20240214,132000,82246087280,2580,2580,2585,2575,77422
|
|
20240214,131900,82046380705,2580,2585,2585,2580,14041
|
|
20240214,131800,82010146980,2585,2580,2585,2580,17351
|
|
20240214,131700,81965370610,2580,2585,2585,2580,19265
|
|
20240214,131600,81915654290,2585,2580,2585,2580,8942
|
|
20240214,131500,81892568760,2580,2585,2585,2580,20137
|
|
20240214,131400,81840549305,2580,2580,2585,2580,10604
|
|
20240214,131300,81813171465,2580,2585,2590,2580,20712
|
|
20240214,131200,81759663380,2585,2590,2590,2585,31121
|
|
20240214,131100,81679213930,2585,2590,2590,2585,23133
|
|
20240214,131000,81619365475,2590,2590,2590,2585,18176
|
|
20240214,130900,81572301500,2590,2585,2590,2585,19805
|
|
20240214,130800,81521041650,2590,2590,2590,2585,13990
|
|
20240214,130700,81484857715,2590,2590,2590,2585,28678
|
|
20240214,130600,81410720575,2585,2585,2590,2585,9467
|
|
20240214,130500,81386240800,2590,2595,2595,2585,26327
|
|
20240214,130400,81318092595,2590,2595,2595,2590,16956
|
|
20240214,130300,81274165735,2590,2595,2595,2590,6012
|
|
20240214,130200,81258577595,2595,2595,2595,2590,14762
|
|
20240214,130100,81220335080,2595,2600,2605,2595,12073
|
|
20240214,130000,81188966975,2600,2600,2605,2595,18795
|
|
20240214,125900,81140091675,2605,2610,2610,2600,31509
|
|
20240214,125800,81057899560,2610,2600,2610,2595,76596
|
|
20240214,125700,80858567810,2600,2605,2605,2595,12374
|
|
20240214,125600,80826388640,2600,2590,2605,2590,53431
|
|
20240214,125500,80687574815,2595,2590,2595,2590,13757
|
|
20240214,125400,80651922090,2590,2585,2595,2585,9741
|
|
20240214,125300,80626690695,2585,2585,2595,2585,5814
|
|
20240214,125200,80611644095,2585,2585,2595,2585,26445
|
|
20240214,125100,80543147520,2590,2590,2590,2585,7173
|
|
20240214,125000,80524571110,2590,2585,2595,2585,22526
|
|
20240214,124900,80466283900,2590,2595,2600,2585,48260
|
|
20240214,124800,80341374415,2595,2600,2605,2590,64236
|
|
20240214,124700,80174448650,2605,2600,2605,2600,23118
|
|
20240214,124600,80114265340,2605,2605,2605,2600,20168
|
|
20240214,124500,80061742550,2605,2600,2605,2595,30665
|
|
20240214,124400,79982037620,2595,2595,2600,2590,19531
|
|
20240214,124300,79931360910,2600,2585,2600,2585,20772
|
|
20240214,124200,79877532095,2585,2590,2595,2585,29053
|
|
20240214,124100,79802333750,2595,2595,2600,2590,38768
|
|
20240214,124000,79701868280,2595,2605,2605,2595,25584
|
|
20240214,123900,79635453370,2600,2595,2605,2595,22529
|
|
20240214,123800,79576905825,2595,2605,2605,2595,29314
|
|
20240214,123700,79500749435,2600,2605,2605,2600,27279
|
|
20240214,123600,79429798530,2600,2595,2605,2595,27455
|
|
20240214,123500,79358449370,2595,2610,2610,2595,65507
|
|
20240214,123400,79188018100,2610,2600,2610,2600,53797
|
|
20240214,123300,79047756490,2605,2600,2610,2600,47453
|
|
20240214,123200,78924180770,2600,2610,2615,2595,111900
|
|
20240214,123100,78632786160,2610,2625,2625,2605,191864
|
|
20240214,123000,78130573815,2625,2615,2625,2610,246745
|
|
20240214,122900,77483724220,2615,2595,2615,2595,421507
|
|
20240214,122800,76384628885,2595,2590,2595,2585,44071
|
|
20240214,122700,76270476135,2585,2580,2585,2575,28920
|
|
20240214,122600,76195789850,2575,2570,2580,2565,42861
|
|
20240214,122500,76085582910,2570,2570,2570,2565,50888
|
|
20240214,122400,75954902285,2565,2570,2570,2565,31663
|
|
20240214,122300,75873657445,2570,2575,2575,2565,23810
|
|
20240214,122200,75812487425,2570,2575,2575,2565,45623
|
|
20240214,122100,75695236775,2570,2570,2580,2570,18518
|
|
20240214,122000,75647571790,2570,2575,2580,2570,9019
|
|
20240214,121900,75624359350,2575,2580,2580,2575,28533
|
|
20240214,121800,75550872550,2580,2575,2580,2575,5080
|
|
20240214,121700,75537782300,2580,2580,2585,2575,17780
|
|
20240214,121600,75491916635,2575,2580,2580,2575,25104
|
|
20240214,121500,75427203975,2575,2575,2580,2570,33341
|
|
20240214,121400,75341389610,2575,2570,2575,2570,20507
|
|
20240214,121300,75288672880,2575,2580,2580,2570,20323
|
|
20240214,121200,75236350120,2575,2575,2580,2570,50891
|
|
20240214,121100,75105342325,2580,2575,2580,2570,25973
|
|
20240214,121000,75038460870,2575,2575,2580,2570,19790
|
|
20240214,120900,74987515090,2580,2580,2580,2575,10170
|
|
20240214,120800,74961321990,2575,2585,2585,2575,35601
|
|
20240214,120700,74869544140,2585,2585,2585,2580,10767
|
|
20240214,120600,74841755615,2585,2585,2590,2580,31905
|
|
20240214,120500,74759402395,2585,2585,2590,2580,20255
|
|
20240214,120400,74707065475,2585,2580,2585,2580,21731
|
|
20240214,120300,74650926615,2580,2585,2585,2580,19094
|
|
20240214,120200,74601624910,2585,2570,2590,2570,25795
|
|
20240214,120100,74535118265,2575,2575,2580,2565,34736
|
|
20240214,120000,74445829520,2575,2570,2580,2565,47992
|
|
20240214,115900,74322468025,2570,2575,2580,2570,79221
|
|
20240214,115800,74118748595,2575,2575,2580,2570,51056
|
|
20240214,115700,73987320755,2575,2580,2585,2575,73329
|
|
20240214,115600,73798267345,2585,2580,2585,2580,36395
|
|
20240214,115500,73704322575,2585,2585,2590,2580,22899
|
|
20240214,115400,73645173345,2585,2585,2590,2580,37644
|
|
20240214,115300,73547858175,2585,2585,2590,2580,48423
|
|
20240214,115200,73422669150,2590,2590,2590,2585,36936
|
|
20240214,115100,73327141295,2590,2595,2595,2585,52284
|
|
20240214,115000,73191683385,2595,2595,2600,2595,30181
|
|
20240214,114900,73113339855,2595,2610,2610,2595,46434
|
|
20240214,114800,72992535160,2610,2590,2610,2585,49816
|
|
20240214,114700,72862977590,2590,2585,2590,2580,87498
|
|
20240214,114600,72636716645,2585,2590,2595,2585,28477
|
|
20240214,114500,72563054405,2590,2585,2595,2585,46747
|
|
20240214,114400,72442065305,2590,2595,2600,2585,104397
|
|
20240214,114300,72171555385,2600,2600,2605,2595,50353
|
|
20240214,114200,72040603550,2605,2605,2610,2600,34726
|
|
20240214,114100,71950120750,2605,2600,2610,2590,75217
|
|
20240214,114000,71754701395,2600,2605,2605,2595,83830
|
|
20240214,113900,71536703710,2605,2605,2610,2600,66646
|
|
20240214,113800,71363132740,2605,2610,2615,2605,47281
|
|
20240214,113700,71239852310,2610,2610,2615,2610,42257
|
|
20240214,113600,71129510000,2615,2615,2625,2610,61383
|
|
20240214,113500,70968786465,2620,2605,2620,2605,46981
|
|
20240214,113400,70846031870,2610,2615,2615,2605,31695
|
|
20240214,113300,70763316905,2615,2605,2615,2605,14296
|
|
20240214,113200,70726034850,2610,2615,2615,2605,42271
|
|
20240214,113100,70615745465,2615,2620,2625,2615,61149
|
|
20240214,113000,70455606705,2620,2635,2635,2615,109872
|
|
20240214,112900,70167135010,2635,2625,2640,2625,142343
|
|
20240214,112800,69792377610,2625,2615,2630,2615,59062
|
|
20240214,112700,69637474550,2615,2630,2635,2610,98333
|
|
20240214,112600,69379580280,2630,2630,2635,2625,221049
|
|
20240214,112500,68798136040,2630,2595,2630,2595,438525
|
|
20240214,112400,67653010910,2595,2600,2600,2595,26555
|
|
20240214,112300,67584087445,2595,2600,2605,2595,35187
|
|
20240214,112200,67492601180,2605,2600,2605,2600,36978
|
|
20240214,112100,67396357250,2605,2605,2605,2600,9120
|
|
20240214,112000,67372609655,2600,2595,2605,2585,103424
|
|
20240214,111900,67104128375,2600,2595,2605,2595,49838
|
|
20240214,111800,66974591515,2595,2595,2600,2590,43250
|
|
20240214,111700,66862274885,2595,2605,2605,2590,70615
|
|
20240214,111600,66678767570,2600,2605,2610,2600,46652
|
|
20240214,111500,66557240865,2610,2605,2610,2600,42181
|
|
20240214,111400,66447301600,2605,2610,2610,2600,65454
|
|
20240214,111300,66276681405,2610,2595,2610,2590,179835
|
|
20240214,111200,65808777225,2595,2595,2600,2590,54600
|
|
20240214,111100,65667101575,2600,2595,2600,2595,43001
|
|
20240214,111000,65555411020,2600,2590,2600,2585,84894
|
|
20240214,110900,65335104295,2590,2590,2595,2585,82365
|
|
20240214,110800,65121720495,2595,2590,2595,2585,72064
|
|
20240214,110700,64934978560,2590,2585,2590,2580,33112
|
|
20240214,110600,64849444295,2585,2575,2585,2575,28374
|
|
20240214,110500,64776259045,2580,2580,2580,2570,31540
|
|
20240214,110400,64695020900,2580,2560,2580,2550,55800
|
|
20240214,110300,64551732830,2550,2560,2565,2545,171774
|
|
20240214,110200,64112991260,2565,2565,2565,2560,32901
|
|
20240214,110100,64028740625,2560,2560,2570,2560,35372
|
|
20240214,110000,63938082905,2560,2565,2570,2560,28021
|
|
20240214,105900,63866231780,2565,2560,2570,2560,11961
|
|
20240214,105800,63835578400,2565,2565,2570,2560,23033
|
|
20240214,105700,63776468630,2565,2570,2575,2565,70996
|
|
20240214,105600,63594171315,2575,2575,2580,2570,41199
|
|
20240214,105500,63488131900,2580,2570,2580,2570,19761
|
|
20240214,105400,63437268335,2570,2570,2575,2570,18240
|
|
20240214,105300,63390365035,2575,2565,2575,2560,39157
|
|
20240214,105200,63289810290,2565,2565,2570,2560,23070
|
|
20240214,105100,63230646340,2565,2565,2575,2565,48806
|
|
20240214,105000,63105406985,2570,2565,2575,2565,36109
|
|
20240214,104900,63012613530,2570,2570,2575,2565,25856
|
|
20240214,104800,62946184695,2575,2565,2575,2560,44218
|
|
20240214,104700,62832679770,2565,2585,2585,2560,137852
|
|
20240214,104600,62478876935,2580,2590,2590,2580,39534
|
|
20240214,104500,62376712135,2590,2575,2595,2575,55416
|
|
20240214,104400,62233311460,2575,2575,2580,2570,44255
|
|
20240214,104300,62119439555,2580,2580,2585,2575,51756
|
|
20240214,104200,61985986705,2580,2580,2585,2580,22897
|
|
20240214,104100,61926869720,2580,2585,2590,2580,34646
|
|
20240214,104000,61837351555,2580,2575,2585,2575,38034
|
|
20240214,103900,61739186205,2580,2570,2585,2565,113448
|
|
20240214,103800,61447438180,2570,2575,2580,2570,61917
|
|
20240214,103700,61288074995,2575,2580,2585,2575,88378
|
|
20240214,103600,61060165320,2585,2590,2595,2580,82578
|
|
20240214,103500,60846760905,2600,2595,2600,2585,89150
|
|
20240214,103400,60615462765,2600,2575,2600,2570,123391
|
|
20240214,103300,60296341140,2575,2605,2605,2570,173813
|
|
20240214,103200,59846356390,2600,2630,2630,2600,283677
|
|
20240214,103100,59102668075,2625,2620,2630,2615,115415
|
|
20240214,103000,58799817355,2620,2610,2630,2605,130902
|
|
20240214,102900,58456961880,2615,2625,2635,2605,214671
|
|
20240214,102800,57894612265,2630,2635,2640,2620,399718
|
|
20240214,102700,56842027835,2630,2615,2635,2610,437139
|
|
20240214,102600,55695126025,2610,2595,2625,2585,409739
|
|
20240214,102500,54624497075,2595,2575,2595,2570,88908
|
|
20240214,102400,54395139910,2580,2585,2590,2570,140466
|
|
20240214,102300,54032849465,2585,2595,2600,2580,137197
|
|
20240214,102200,53677116305,2595,2595,2600,2570,153122
|
|
20240214,102100,53280904540,2590,2595,2605,2590,263772
|
|
20240214,102000,52595710045,2590,2575,2595,2575,184614
|
|
20240214,101900,52118289610,2575,2570,2580,2565,83491
|
|
20240214,101800,51903573800,2565,2565,2570,2555,88521
|
|
20240214,101700,51676762910,2565,2550,2570,2550,118982
|
|
20240214,101600,51372063545,2550,2545,2555,2540,68448
|
|
20240214,101500,51197624055,2540,2550,2550,2540,38069
|
|
20240214,101400,51100730860,2545,2550,2550,2540,48314
|
|
20240214,101300,50977723065,2545,2520,2550,2520,100555
|
|
20240214,101200,50722451720,2525,2525,2530,2515,15570
|
|
20240214,101100,50683194435,2515,2510,2535,2505,110370
|
|
20240214,101000,50405161765,2510,2510,2515,2505,36301
|
|
20240214,100900,50314069855,2515,2515,2515,2510,17815
|
|
20240214,100800,50269303155,2515,2510,2520,2510,44338
|
|
20240214,100700,50157797185,2515,2530,2530,2515,51247
|
|
20240214,100600,50028732740,2530,2530,2535,2525,51636
|
|
20240214,100500,49898187505,2530,2515,2535,2515,100464
|
|
20240214,100400,49644223365,2515,2510,2520,2500,56772
|
|
20240214,100300,49501595885,2505,2495,2510,2490,72991
|
|
20240214,100200,49319142440,2495,2500,2500,2490,16647
|
|
20240214,100100,49277618290,2495,2490,2500,2485,81027
|
|
20240214,100000,49075705105,2490,2500,2500,2490,50987
|
|
20240214,095900,48948536330,2500,2500,2505,2495,54861
|
|
20240214,095800,48811333250,2500,2490,2510,2485,82532
|
|
20240214,095700,48605604755,2495,2500,2500,2485,150148
|
|
20240214,095600,48231660900,2495,2510,2510,2495,138006
|
|
20240214,095500,47886115610,2505,2515,2515,2505,49923
|
|
20240214,095400,47760838610,2510,2535,2535,2510,68779
|
|
20240214,095300,47587183880,2535,2515,2550,2515,91693
|
|
20240214,095200,47354901110,2515,2505,2520,2505,94427
|
|
20240214,095100,47117810805,2505,2510,2515,2505,43075
|
|
20240214,095000,47009835215,2510,2500,2515,2495,89053
|
|
20240214,094900,46786798875,2500,2515,2515,2500,93203
|
|
20240214,094800,46553310755,2515,2520,2520,2500,84294
|
|
20240214,094700,46341800960,2520,2500,2525,2495,149733
|
|
20240214,094600,45966568990,2500,2495,2520,2495,186882
|
|
20240214,094500,45497991045,2495,2545,2550,2490,415610
|
|
20240214,094400,44451027900,2550,2560,2560,2545,149887
|
|
20240214,094300,44068659520,2560,2550,2570,2545,136568
|
|
20240214,094200,43719416670,2550,2540,2550,2530,163274
|
|
20240214,094100,43304322995,2540,2570,2575,2535,331584
|
|
20240214,094000,42457524715,2565,2570,2585,2560,268855
|
|
20240214,093900,41766157195,2580,2620,2625,2570,336410
|
|
20240214,093800,40893001840,2600,2580,2625,2580,389466
|
|
20240214,093700,39876639675,2585,2640,2640,2550,747659
|
|
20240214,093600,37941668190,2635,2655,2665,2610,797207
|
|
20240214,093500,35838757845,2655,2590,2690,2580,1611712
|
|
20240214,093400,31602918665,2590,2560,2595,2555,430597
|
|
20240214,093300,30492502670,2560,2530,2560,2525,154350
|
|
20240214,093200,30099675115,2530,2545,2550,2525,275749
|
|
20240214,093100,29399291455,2545,2540,2550,2530,316234
|
|
20240214,093000,28595452900,2535,2515,2540,2500,210306
|
|
20240214,092900,28064826110,2520,2490,2525,2480,156494
|
|
20240214,092800,27671842400,2490,2500,2505,2475,128753
|
|
20240214,092700,27351272320,2505,2495,2505,2480,157556
|
|
20240214,092600,26959207595,2495,2510,2515,2495,249839
|
|
20240214,092500,26333453870,2515,2510,2525,2505,206309
|
|
20240214,092400,25813943055,2505,2505,2515,2500,164084
|
|
20240214,092300,25402721770,2505,2515,2515,2500,313201
|
|
20240214,092200,24617568800,2510,2500,2515,2490,259214
|
|
20240214,092100,23968254385,2495,2480,2495,2475,215737
|
|
20240214,092000,23432047695,2480,2485,2495,2475,352382
|
|
20240214,091900,22556566240,2485,2460,2485,2460,267869
|
|
20240214,091800,21893401510,2460,2440,2465,2435,106248
|
|
20240214,091700,21632855315,2435,2440,2445,2435,93902
|
|
20240214,091600,21403627780,2440,2440,2445,2440,64178
|
|
20240214,091500,21246967555,2440,2450,2455,2435,113343
|
|
20240214,091400,20969955860,2450,2455,2460,2445,127064
|
|
20240214,091300,20658404705,2455,2470,2475,2450,287801
|
|
20240214,091200,19949678615,2470,2415,2470,2415,346224
|
|
20240214,091100,19102434860,2415,2415,2435,2410,292625
|
|
20240214,091000,18394240585,2420,2445,2445,2415,528997
|
|
20240214,090900,17110154515,2440,2450,2455,2435,279821
|
|
20240214,090800,16426482695,2455,2435,2455,2435,232135
|
|
20240214,090700,15858825670,2435,2440,2450,2430,355139
|
|
20240214,090600,14991934050,2440,2480,2485,2430,795422
|
|
20240214,090500,13041149235,2480,2480,2495,2470,391011
|
|
20240214,090400,12071701685,2480,2495,2510,2470,610851
|
|
20240214,090300,10551786105,2500,2470,2500,2455,471643
|
|
20240214,090200,9383637785,2460,2500,2505,2450,916249
|
|
20240214,090100,7119007665,2505,2505,2545,2490,729309
|
|
20240214,090000,5285331385,2510,2585,2590,2500,1783853
|