577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,183400,71756056440,2535,2535,2535,2535,135695
|
|
20240215,183300,71756056440,2535,2535,2535,2535,0
|
|
20240215,183200,71756056440,2535,2535,2535,2535,0
|
|
20240215,183100,71756056440,2535,2535,2535,2535,0
|
|
20240215,183000,71756056440,2535,2535,2535,2535,0
|
|
20240215,182900,71756056440,2535,2535,2535,2535,0
|
|
20240215,182800,71756056440,2535,2535,2535,2535,0
|
|
20240215,182700,71756056440,2535,2535,2535,2535,0
|
|
20240215,182600,71756056440,2535,2535,2535,2535,0
|
|
20240215,182500,71756056440,2535,2535,2535,2535,0
|
|
20240215,182400,71756056440,2535,2535,2535,2535,0
|
|
20240215,182300,71756056440,2535,2535,2535,2535,0
|
|
20240215,182200,71756056440,2535,2535,2535,2535,0
|
|
20240215,182100,71756056440,2535,2535,2535,2535,0
|
|
20240215,182000,71756056440,2535,2535,2535,2535,0
|
|
20240215,181900,71756056440,2535,2535,2535,2535,0
|
|
20240215,181800,71756056440,2535,2535,2535,2535,0
|
|
20240215,181700,71756056440,2535,2535,2535,2535,0
|
|
20240215,181600,71756056440,2535,2535,2535,2535,0
|
|
20240215,181500,71756056440,2535,2535,2535,2535,0
|
|
20240215,181400,71756056440,2535,2535,2535,2535,0
|
|
20240215,181300,71756056440,2535,2535,2535,2535,0
|
|
20240215,181200,71756056440,2535,2535,2535,2535,0
|
|
20240215,181100,71756056440,2535,2535,2535,2535,0
|
|
20240215,181000,71756056440,2535,2535,2535,2535,0
|
|
20240215,180900,71756056440,2535,2535,2535,2535,0
|
|
20240215,180800,71756056440,2535,2535,2535,2535,0
|
|
20240215,180700,71756056440,2535,2535,2535,2535,0
|
|
20240215,180600,71756056440,2535,2535,2535,2535,0
|
|
20240215,180500,71756056440,2535,2535,2535,2535,0
|
|
20240215,180400,71756056440,2535,2535,2535,2535,135695
|
|
20240215,180300,71756056440,2535,2535,2535,2535,0
|
|
20240215,180200,71756056440,2535,2535,2535,2535,0
|
|
20240215,180100,71756056440,2535,2535,2535,2535,0
|
|
20240215,180000,71756056440,2535,2535,2535,2535,0
|
|
20240215,175900,71756056440,2535,2535,2535,2535,0
|
|
20240215,175800,71756056440,2535,2535,2535,2535,0
|
|
20240215,175700,71756056440,2535,2535,2535,2535,0
|
|
20240215,175600,71756056440,2535,2535,2535,2535,0
|
|
20240215,175500,71756056440,2535,2535,2535,2535,0
|
|
20240215,175400,71756056440,2535,2535,2535,2535,0
|
|
20240215,175300,71756056440,2535,2535,2535,2535,0
|
|
20240215,175200,71756056440,2535,2535,2535,2535,0
|
|
20240215,175100,71756056440,2535,2535,2535,2535,0
|
|
20240215,175000,71756056440,2535,2535,2535,2535,0
|
|
20240215,174900,71756056440,2535,2535,2535,2535,0
|
|
20240215,174800,71756056440,2535,2535,2535,2535,0
|
|
20240215,174700,71756056440,2535,2535,2535,2535,0
|
|
20240215,174600,71756056440,2535,2535,2535,2535,0
|
|
20240215,174500,71756056440,2535,2535,2535,2535,0
|
|
20240215,174400,71756056440,2535,2535,2535,2535,0
|
|
20240215,174300,71756056440,2535,2535,2535,2535,0
|
|
20240215,174200,71756056440,2535,2535,2535,2535,0
|
|
20240215,174100,71756056440,2535,2535,2535,2535,0
|
|
20240215,174000,71756056440,2535,2535,2535,2535,0
|
|
20240215,173900,71756056440,2535,2535,2535,2535,0
|
|
20240215,173800,71756056440,2535,2535,2535,2535,0
|
|
20240215,173700,71756056440,2535,2535,2535,2535,0
|
|
20240215,173600,71756056440,2535,2535,2535,2535,0
|
|
20240215,173500,71756056440,2535,2535,2535,2535,0
|
|
20240215,173400,71756056440,2535,2535,2535,2535,135695
|
|
20240215,173300,71756056440,2535,2535,2535,2535,0
|
|
20240215,173200,71756056440,2535,2535,2535,2535,0
|
|
20240215,173100,71756056440,2535,2535,2535,2535,0
|
|
20240215,173000,71756056440,2535,2535,2535,2535,0
|
|
20240215,172900,71756056440,2535,2535,2535,2535,0
|
|
20240215,172800,71756056440,2535,2535,2535,2535,0
|
|
20240215,172700,71756056440,2535,2535,2535,2535,0
|
|
20240215,172600,71756056440,2535,2535,2535,2535,0
|
|
20240215,172500,71756056440,2535,2535,2535,2535,0
|
|
20240215,172400,71756056440,2535,2535,2535,2535,0
|
|
20240215,172300,71756056440,2535,2535,2535,2535,0
|
|
20240215,172200,71756056440,2535,2535,2535,2535,0
|
|
20240215,172100,71756056440,2535,2535,2535,2535,0
|
|
20240215,172000,71756056440,2535,2535,2535,2535,0
|
|
20240215,171900,71756056440,2535,2535,2535,2535,0
|
|
20240215,171800,71756056440,2535,2535,2535,2535,0
|
|
20240215,171700,71756056440,2535,2535,2535,2535,0
|
|
20240215,171600,71756056440,2535,2535,2535,2535,0
|
|
20240215,171500,71756056440,2535,2535,2535,2535,0
|
|
20240215,171400,71756056440,2535,2535,2535,2535,0
|
|
20240215,171300,71756056440,2535,2535,2535,2535,0
|
|
20240215,171200,71756056440,2535,2535,2535,2535,0
|
|
20240215,171100,71756056440,2535,2535,2535,2535,0
|
|
20240215,171000,71756056440,2535,2535,2535,2535,0
|
|
20240215,170900,71756056440,2535,2535,2535,2535,0
|
|
20240215,170800,71756056440,2535,2535,2535,2535,0
|
|
20240215,170700,71756056440,2535,2535,2535,2535,0
|
|
20240215,170600,71756056440,2535,2535,2535,2535,0
|
|
20240215,170500,71756056440,2535,2535,2535,2535,0
|
|
20240215,170400,71756056440,2535,2535,2535,2535,135695
|
|
20240215,170300,71756056440,2535,2535,2535,2535,0
|
|
20240215,170200,71756056440,2535,2535,2535,2535,0
|
|
20240215,170100,71756056440,2535,2535,2535,2535,0
|
|
20240215,170000,71756056440,2535,2535,2535,2535,0
|
|
20240215,165900,71756056440,2535,2535,2535,2535,0
|
|
20240215,165800,71756056440,2535,2535,2535,2535,0
|
|
20240215,165700,71756056440,2535,2535,2535,2535,0
|
|
20240215,165600,71756056440,2535,2535,2535,2535,0
|
|
20240215,165500,71756056440,2535,2535,2535,2535,0
|
|
20240215,165400,71756056440,2535,2535,2535,2535,0
|
|
20240215,165300,71756056440,2535,2535,2535,2535,0
|
|
20240215,165200,71756056440,2535,2535,2535,2535,0
|
|
20240215,165100,71756056440,2535,2535,2535,2535,0
|
|
20240215,165000,71756056440,2535,2535,2535,2535,0
|
|
20240215,164900,71756056440,2535,2535,2535,2535,0
|
|
20240215,164800,71756056440,2535,2535,2535,2535,0
|
|
20240215,164700,71756056440,2535,2535,2535,2535,0
|
|
20240215,164600,71756056440,2535,2535,2535,2535,0
|
|
20240215,164500,71756056440,2535,2535,2535,2535,0
|
|
20240215,164400,71756056440,2535,2535,2535,2535,0
|
|
20240215,164300,71756056440,2535,2535,2535,2535,0
|
|
20240215,164200,71756056440,2535,2535,2535,2535,0
|
|
20240215,164100,71756056440,2535,2535,2535,2535,0
|
|
20240215,164000,71756056440,2535,2535,2535,2535,0
|
|
20240215,163900,71756056440,2535,2535,2535,2535,0
|
|
20240215,163800,71756056440,2535,2535,2535,2535,0
|
|
20240215,163700,71756056440,2535,2535,2535,2535,0
|
|
20240215,163600,71756056440,2535,2535,2535,2535,0
|
|
20240215,163500,71756056440,2535,2535,2535,2535,0
|
|
20240215,163400,71756056440,2535,2535,2535,2535,135695
|
|
20240215,163300,71756056440,2535,2535,2535,2535,0
|
|
20240215,163200,71756056440,2535,2535,2535,2535,0
|
|
20240215,163100,71756056440,2535,2535,2535,2535,0
|
|
20240215,163000,71756056440,2535,2535,2535,2535,0
|
|
20240215,162900,71756056440,2535,2535,2535,2535,0
|
|
20240215,162800,71756056440,2535,2535,2535,2535,0
|
|
20240215,162700,71756056440,2535,2535,2535,2535,0
|
|
20240215,162600,71756056440,2535,2535,2535,2535,0
|
|
20240215,162500,71756056440,2535,2535,2535,2535,0
|
|
20240215,162400,71756056440,2535,2535,2535,2535,0
|
|
20240215,162300,71756056440,2535,2535,2535,2535,0
|
|
20240215,162200,71756056440,2535,2535,2535,2535,0
|
|
20240215,162100,71756056440,2535,2535,2535,2535,0
|
|
20240215,162000,71756056440,2535,2535,2535,2535,0
|
|
20240215,161900,71756056440,2535,2535,2535,2535,0
|
|
20240215,161800,71756056440,2535,2535,2535,2535,0
|
|
20240215,161700,71756056440,2535,2535,2535,2535,0
|
|
20240215,161600,71756056440,2535,2535,2535,2535,0
|
|
20240215,161500,71756056440,2535,2535,2535,2535,0
|
|
20240215,161400,71756056440,2535,2535,2535,2535,0
|
|
20240215,161300,71756056440,2535,2535,2535,2535,0
|
|
20240215,161200,71756056440,2535,2535,2535,2535,0
|
|
20240215,161100,71756056440,2535,2535,2535,2535,0
|
|
20240215,161000,71756056440,2535,2535,2535,2535,0
|
|
20240215,160900,71756056440,2535,2535,2535,2535,0
|
|
20240215,160800,71756056440,2535,2535,2535,2535,0
|
|
20240215,160700,71756056440,2535,2535,2535,2535,0
|
|
20240215,160600,71756056440,2535,2535,2535,2535,0
|
|
20240215,160500,71756056440,2535,2535,2535,2535,0
|
|
20240215,160400,71756056440,2535,2535,2535,2535,135695
|
|
20240215,160300,71756056440,2535,2535,2535,2535,0
|
|
20240215,160200,71756056440,2535,2535,2535,2535,0
|
|
20240215,160100,71756056440,2535,2535,2535,2535,0
|
|
20240215,160000,71756056440,2535,2535,2535,2535,0
|
|
20240215,155900,71756056440,2535,2535,2535,2535,0
|
|
20240215,155800,71756056440,2535,2535,2535,2535,0
|
|
20240215,155700,71756056440,2535,2535,2535,2535,0
|
|
20240215,155600,71756056440,2535,2535,2535,2535,0
|
|
20240215,155500,71756056440,2535,2535,2535,2535,0
|
|
20240215,155400,71756056440,2535,2535,2535,2535,0
|
|
20240215,155300,71756056440,2535,2535,2535,2535,0
|
|
20240215,155200,71756056440,2535,2535,2535,2535,0
|
|
20240215,155100,71756056440,2535,2535,2535,2535,0
|
|
20240215,155000,71756056440,2535,2535,2535,2535,0
|
|
20240215,154900,71756056440,2535,2535,2535,2535,0
|
|
20240215,154800,71756056440,2535,2535,2535,2535,0
|
|
20240215,154700,71756056440,2535,2535,2535,2535,0
|
|
20240215,154600,71756056440,2535,2535,2535,2535,0
|
|
20240215,154500,71756056440,2535,2535,2535,2535,0
|
|
20240215,154400,71756056440,2535,2535,2535,2535,0
|
|
20240215,154300,71756056440,2535,2535,2535,2535,0
|
|
20240215,154200,71756056440,2535,2535,2535,2535,0
|
|
20240215,154100,71756056440,2535,2535,2535,2535,0
|
|
20240215,154000,71756056440,2535,2535,2535,2535,0
|
|
20240215,153900,71756056440,2535,2535,2535,2535,0
|
|
20240215,153800,71756056440,2535,2535,2535,2535,0
|
|
20240215,153700,71756056440,2535,2535,2535,2535,0
|
|
20240215,153600,71756056440,2535,2535,2535,2535,0
|
|
20240215,153500,71756056440,2535,2535,2535,2535,0
|
|
20240215,153400,71756056440,2535,2535,2535,2535,135695
|
|
20240215,153300,71756056440,2535,2535,2535,2535,0
|
|
20240215,153200,71756056440,2535,2535,2535,2535,0
|
|
20240215,153100,71756056440,2535,2535,2535,2535,0
|
|
20240215,153000,71756056440,2535,2535,2535,2535,135695
|
|
20240215,152900,71412069615,2540,2540,2540,2540,0
|
|
20240215,152800,71412069615,2540,2540,2540,2540,0
|
|
20240215,152700,71412069615,2540,2540,2540,2540,0
|
|
20240215,152600,71412069615,2540,2540,2540,2540,0
|
|
20240215,152500,71412069615,2540,2540,2540,2540,0
|
|
20240215,152400,71412069615,2540,2540,2540,2540,0
|
|
20240215,152300,71412069615,2540,2540,2540,2540,0
|
|
20240215,152200,71412069615,2540,2540,2540,2540,0
|
|
20240215,152100,71412069615,2540,2540,2540,2540,0
|
|
20240215,152000,71412069615,2540,2540,2540,2540,0
|
|
20240215,151900,71412069615,2540,2540,2545,2535,29161
|
|
20240215,151800,71338025805,2540,2540,2550,2540,36060
|
|
20240215,151700,71246354795,2545,2545,2545,2540,18000
|
|
20240215,151600,71200598125,2545,2550,2550,2545,28598
|
|
20240215,151500,71127795740,2550,2555,2560,2545,64387
|
|
20240215,151400,70963493660,2555,2560,2565,2555,25157
|
|
20240215,151300,70899103465,2560,2560,2560,2555,8855
|
|
20240215,151200,70876456615,2560,2555,2560,2550,27804
|
|
20240215,151100,70805372515,2555,2555,2555,2550,41472
|
|
20240215,151000,70699414555,2555,2545,2555,2545,34610
|
|
20240215,150900,70611232030,2550,2550,2550,2545,6841
|
|
20240215,150800,70593800975,2550,2545,2550,2545,20604
|
|
20240215,150700,70541288035,2545,2545,2550,2545,17222
|
|
20240215,150600,70497432855,2545,2545,2550,2545,26054
|
|
20240215,150500,70431032810,2550,2545,2550,2545,6621
|
|
20240215,150400,70414176155,2545,2550,2550,2545,19499
|
|
20240215,150300,70364543135,2550,2550,2555,2545,14696
|
|
20240215,150200,70327112030,2555,2555,2555,2545,29420
|
|
20240215,150100,70252066300,2555,2545,2555,2540,24408
|
|
20240215,150000,70189843570,2545,2540,2550,2540,10544
|
|
20240215,145900,70163012555,2540,2540,2545,2540,12876
|
|
20240215,145800,70130302775,2545,2550,2550,2540,43622
|
|
20240215,145700,70019308290,2550,2550,2550,2545,16863
|
|
20240215,145600,69976327825,2550,2545,2555,2540,22607
|
|
20240215,145500,69918727300,2545,2540,2545,2535,14971
|
|
20240215,145400,69880689120,2540,2535,2540,2535,9017
|
|
20240215,145300,69857792830,2535,2535,2540,2535,10803
|
|
20240215,145200,69830391385,2535,2535,2540,2530,8996
|
|
20240215,145100,69807590720,2535,2535,2540,2530,38821
|
|
20240215,145000,69709098730,2530,2530,2535,2525,10779
|
|
20240215,144900,69681801790,2530,2525,2540,2520,22042
|
|
20240215,144800,69626101025,2520,2525,2530,2515,35083
|
|
20240215,144700,69537571455,2520,2525,2530,2515,41931
|
|
20240215,144600,69431867525,2525,2525,2530,2525,19616
|
|
20240215,144500,69382279080,2530,2540,2540,2525,39595
|
|
20240215,144400,69282073575,2540,2535,2540,2535,23200
|
|
20240215,144300,69223258080,2535,2535,2540,2530,14128
|
|
20240215,144200,69187437010,2535,2535,2540,2530,24550
|
|
20240215,144100,69125196900,2535,2525,2535,2520,40796
|
|
20240215,144000,69022020740,2520,2530,2535,2505,128309
|
|
20240215,143900,68699161245,2530,2530,2535,2525,36595
|
|
20240215,143800,68606547700,2530,2530,2535,2520,76538
|
|
20240215,143700,68413006480,2525,2535,2540,2515,119544
|
|
20240215,143600,68110944160,2540,2550,2550,2535,72291
|
|
20240215,143500,67927232325,2550,2545,2550,2545,19864
|
|
20240215,143400,67876668380,2550,2545,2550,2545,10084
|
|
20240215,143300,67850984780,2545,2550,2550,2545,29500
|
|
20240215,143200,67775787740,2545,2550,2555,2545,14795
|
|
20240215,143100,67738051170,2550,2545,2555,2545,43487
|
|
20240215,143000,67627142730,2545,2550,2550,2545,28725
|
|
20240215,142900,67554034625,2545,2550,2555,2545,33238
|
|
20240215,142800,67469388725,2550,2545,2550,2545,38501
|
|
20240215,142700,67371319145,2550,2555,2560,2550,103139
|
|
20240215,142600,67108263265,2555,2555,2560,2555,17023
|
|
20240215,142500,67064767555,2560,2560,2560,2555,5516
|
|
20240215,142400,67050653955,2560,2565,2565,2560,9232
|
|
20240215,142300,67026998495,2560,2565,2565,2560,5473
|
|
20240215,142200,67012976735,2560,2560,2565,2555,11346
|
|
20240215,142100,66983938695,2560,2550,2560,2550,49435
|
|
20240215,142000,66857608400,2550,2550,2555,2550,42466
|
|
20240215,141900,66749310400,2555,2555,2560,2550,23463
|
|
20240215,141800,66689399695,2555,2555,2560,2555,36230
|
|
20240215,141700,66596830225,2555,2560,2560,2555,57435
|
|
20240215,141600,66450041910,2565,2565,2570,2560,23771
|
|
20240215,141500,66389130170,2565,2565,2570,2565,2109
|
|
20240215,141400,66383714830,2565,2570,2570,2565,7800
|
|
20240215,141300,66363692305,2570,2575,2575,2570,14126
|
|
20240215,141200,66327386815,2570,2570,2575,2565,21210
|
|
20240215,141100,66272886135,2570,2560,2570,2560,35501
|
|
20240215,141000,66181762460,2565,2560,2565,2560,19966
|
|
20240215,140900,66130648675,2565,2565,2565,2560,48775
|
|
20240215,140800,66005747930,2565,2560,2570,2560,16778
|
|
20240215,140700,65962716685,2560,2565,2565,2560,26511
|
|
20240215,140600,65894811475,2565,2565,2570,2565,11623
|
|
20240215,140500,65864980350,2565,2570,2575,2565,12192
|
|
20240215,140400,65833653185,2575,2570,2575,2570,1845
|
|
20240215,140300,65828910160,2570,2575,2575,2570,10719
|
|
20240215,140200,65801327625,2575,2570,2580,2570,12997
|
|
20240215,140100,65767864995,2575,2570,2575,2565,10596
|
|
20240215,140000,65740630345,2560,2565,2575,2560,56501
|
|
20240215,135900,65595552350,2565,2560,2570,2560,17184
|
|
20240215,135800,65551505630,2560,2560,2570,2560,25326
|
|
20240215,135700,65486651110,2565,2560,2565,2560,32985
|
|
20240215,135600,65402134155,2560,2565,2570,2560,27042
|
|
20240215,135500,65332773325,2570,2565,2570,2565,17096
|
|
20240215,135400,65288859960,2565,2560,2565,2560,34748
|
|
20240215,135300,65199819230,2565,2575,2580,2560,194507
|
|
20240215,135200,64700840910,2575,2575,2580,2575,13832
|
|
20240215,135100,64665221600,2575,2580,2585,2575,6128
|
|
20240215,135000,64649420050,2575,2575,2580,2575,19260
|
|
20240215,134900,64599800935,2575,2580,2580,2575,8925
|
|
20240215,134800,64576802780,2575,2580,2585,2575,15510
|
|
20240215,134700,64536825510,2580,2580,2585,2575,25933
|
|
20240215,134600,64469928540,2575,2575,2580,2575,13320
|
|
20240215,134500,64435596870,2575,2580,2580,2575,13560
|
|
20240215,134400,64400679215,2575,2575,2580,2575,27885
|
|
20240215,134300,64328875320,2575,2575,2575,2570,28725
|
|
20240215,134200,64254913580,2575,2580,2580,2575,26208
|
|
20240215,134100,64187424395,2575,2575,2580,2570,24470
|
|
20240215,134000,64124422575,2575,2575,2580,2570,52674
|
|
20240215,133900,63988809815,2575,2580,2585,2575,17835
|
|
20240215,133800,63942809280,2585,2585,2590,2580,19698
|
|
20240215,133700,63891888710,2590,2580,2590,2580,23129
|
|
20240215,133600,63832083020,2580,2585,2585,2575,45480
|
|
20240215,133500,63714739085,2585,2585,2590,2585,37844
|
|
20240215,133400,63616903925,2585,2595,2595,2585,74371
|
|
20240215,133300,63424391025,2595,2600,2600,2595,18660
|
|
20240215,133200,63375968210,2600,2600,2605,2595,22363
|
|
20240215,133100,63317916635,2600,2600,2605,2600,41026
|
|
20240215,133000,63211218270,2605,2605,2605,2600,25472
|
|
20240215,132900,63144970010,2605,2595,2605,2590,46974
|
|
20240215,132800,63022929945,2595,2590,2600,2590,13972
|
|
20240215,132700,62986681615,2590,2605,2605,2590,63725
|
|
20240215,132600,62821187595,2605,2610,2615,2600,37297
|
|
20240215,132500,62723948295,2610,2610,2615,2605,37308
|
|
20240215,132400,62626598275,2610,2615,2615,2610,33365
|
|
20240215,132300,62539488885,2610,2610,2615,2610,20106
|
|
20240215,132200,62486973805,2610,2600,2620,2595,250401
|
|
20240215,132100,61832924370,2600,2600,2600,2590,23832
|
|
20240215,132000,61771074935,2595,2600,2600,2595,33024
|
|
20240215,131900,61685355230,2595,2600,2605,2595,17762
|
|
20240215,131800,61639185720,2600,2600,2605,2600,21463
|
|
20240215,131700,61583370900,2600,2600,2605,2595,28708
|
|
20240215,131600,61508754965,2605,2605,2610,2600,24071
|
|
20240215,131500,61446046980,2605,2610,2610,2595,135479
|
|
20240215,131400,61093661630,2610,2605,2610,2605,61764
|
|
20240215,131300,60932495005,2610,2605,2610,2600,82558
|
|
20240215,131200,60717371495,2605,2595,2605,2595,79218
|
|
20240215,131100,60511408615,2595,2595,2600,2590,50033
|
|
20240215,131000,60381530945,2590,2590,2595,2585,17993
|
|
20240215,130900,60334872265,2590,2585,2595,2580,68139
|
|
20240215,130800,60158541235,2580,2580,2585,2580,10830
|
|
20240215,130700,60130592635,2585,2585,2590,2580,7434
|
|
20240215,130600,60111375880,2590,2575,2590,2575,53101
|
|
20240215,130500,59974221060,2570,2575,2580,2570,10112
|
|
20240215,130400,59948181300,2580,2575,2580,2570,16950
|
|
20240215,130300,59904569475,2575,2575,2580,2575,5020
|
|
20240215,130200,59891640620,2575,2575,2580,2575,9581
|
|
20240215,130100,59866969435,2575,2575,2575,2570,19063
|
|
20240215,130000,59817958715,2575,2570,2575,2570,9539
|
|
20240215,125900,59793437240,2575,2580,2580,2570,9919
|
|
20240215,125800,59767900770,2580,2580,2580,2575,2783
|
|
20240215,125700,59760732880,2580,2575,2580,2575,4394
|
|
20240215,125600,59749418110,2580,2575,2580,2575,4915
|
|
20240215,125500,59736748895,2575,2575,2580,2570,8597
|
|
20240215,125400,59714609650,2575,2580,2580,2575,5798
|
|
20240215,125300,59699679240,2580,2580,2585,2575,5845
|
|
20240215,125200,59684594475,2580,2580,2585,2580,15519
|
|
20240215,125100,59644554940,2580,2585,2585,2580,14583
|
|
20240215,125000,59606870945,2585,2565,2585,2560,79791
|
|
20240215,124900,59401335890,2560,2565,2570,2560,47586
|
|
20240215,124800,59279303140,2565,2570,2570,2565,22275
|
|
20240215,124700,59222150425,2570,2570,2575,2570,32056
|
|
20240215,124600,59139749115,2570,2575,2575,2570,12404
|
|
20240215,124500,59107866535,2570,2580,2580,2570,19279
|
|
20240215,124400,59058295890,2575,2575,2580,2575,18153
|
|
20240215,124300,59011547355,2580,2575,2580,2575,14075
|
|
20240215,124200,58975266620,2575,2575,2575,2570,17535
|
|
20240215,124100,58930123005,2570,2575,2575,2570,16111
|
|
20240215,124000,58888662220,2575,2580,2580,2570,24569
|
|
20240215,123900,58825474220,2580,2575,2580,2575,7747
|
|
20240215,123800,58805510200,2575,2580,2580,2575,7700
|
|
20240215,123700,58785661670,2580,2575,2580,2565,15667
|
|
20240215,123600,58745356140,2570,2570,2575,2560,71618
|
|
20240215,123500,58561421075,2570,2555,2575,2555,48236
|
|
20240215,123400,58437733870,2560,2570,2570,2555,105467
|
|
20240215,123300,58167724505,2565,2570,2570,2565,31885
|
|
20240215,123200,58085907020,2565,2565,2570,2565,47903
|
|
20240215,123100,57963024195,2565,2570,2575,2565,69576
|
|
20240215,123000,57784218780,2575,2570,2575,2570,6697
|
|
20240215,122900,57766986950,2575,2575,2575,2570,16572
|
|
20240215,122800,57724329675,2575,2575,2580,2570,16367
|
|
20240215,122700,57682191985,2575,2580,2580,2570,27618
|
|
20240215,122600,57611048965,2575,2575,2580,2570,12801
|
|
20240215,122500,57578082330,2575,2580,2580,2570,20784
|
|
20240215,122400,57524556660,2580,2575,2580,2575,13924
|
|
20240215,122300,57488649650,2575,2570,2575,2570,29275
|
|
20240215,122200,57413295225,2570,2575,2575,2570,16400
|
|
20240215,122100,57371128775,2570,2575,2575,2570,21106
|
|
20240215,122000,57316878785,2570,2570,2575,2570,39707
|
|
20240215,121900,57214724575,2570,2570,2575,2565,55780
|
|
20240215,121800,57071408515,2575,2575,2575,2570,36766
|
|
20240215,121700,56976902995,2575,2580,2580,2570,86284
|
|
20240215,121600,56754959685,2575,2575,2580,2575,26863
|
|
20240215,121500,56685742900,2580,2580,2585,2575,23748
|
|
20240215,121400,56624485295,2580,2585,2585,2580,23535
|
|
20240215,121300,56563756770,2580,2580,2585,2580,39234
|
|
20240215,121200,56462514985,2585,2585,2585,2580,18244
|
|
20240215,121100,56415393060,2585,2580,2590,2580,56174
|
|
20240215,121000,56270318190,2580,2575,2580,2575,27998
|
|
20240215,120900,56198176205,2575,2580,2585,2575,51543
|
|
20240215,120800,56065176210,2580,2590,2590,2580,71349
|
|
20240215,120700,55880877320,2590,2595,2595,2585,46920
|
|
20240215,120600,55759399000,2590,2605,2605,2590,44800
|
|
20240215,120500,55643107595,2600,2605,2610,2595,81719
|
|
20240215,120400,55430397015,2610,2605,2615,2600,57915
|
|
20240215,120300,55279381130,2610,2600,2615,2600,88596
|
|
20240215,120200,55048226660,2605,2600,2605,2595,61228
|
|
20240215,120100,54888931005,2595,2595,2600,2590,26633
|
|
20240215,120000,54819739480,2595,2590,2600,2585,81168
|
|
20240215,115900,54609394485,2595,2585,2595,2585,30525
|
|
20240215,115800,54530305310,2590,2585,2590,2580,17580
|
|
20240215,115700,54484891630,2580,2585,2585,2580,29686
|
|
20240215,115600,54408183230,2585,2575,2585,2575,29952
|
|
20240215,115500,54330842860,2580,2580,2585,2575,42152
|
|
20240215,115400,54222127730,2580,2585,2590,2580,38335
|
|
20240215,115300,54123132925,2585,2595,2595,2580,96872
|
|
20240215,115200,53872490620,2600,2600,2605,2590,83862
|
|
20240215,115100,53654349140,2600,2595,2605,2585,80754
|
|
20240215,115000,53444506410,2590,2595,2600,2585,66603
|
|
20240215,114900,53272014155,2595,2610,2610,2585,74584
|
|
20240215,114800,53078320215,2605,2585,2610,2585,106386
|
|
20240215,114700,52801919680,2590,2590,2595,2585,32419
|
|
20240215,114600,52717977845,2590,2590,2595,2590,24925
|
|
20240215,114500,52653405565,2590,2590,2595,2590,37900
|
|
20240215,114400,52555179045,2595,2580,2595,2580,26139
|
|
20240215,114300,52487494365,2585,2605,2605,2580,122117
|
|
20240215,114200,52170962270,2605,2605,2605,2600,46973
|
|
20240215,114100,52048730675,2600,2610,2610,2600,66725
|
|
20240215,114000,51874820920,2610,2625,2625,2605,78591
|
|
20240215,113900,51669619260,2625,2615,2625,2610,117236
|
|
20240215,113800,51362203170,2615,2610,2615,2605,89997
|
|
20240215,113700,51127389580,2615,2630,2635,2610,229799
|
|
20240215,113600,50523980840,2625,2605,2630,2605,196247
|
|
20240215,113500,50009615340,2610,2595,2610,2595,99845
|
|
20240215,113400,49749476725,2595,2590,2595,2590,80791
|
|
20240215,113300,49539854930,2595,2570,2595,2570,88597
|
|
20240215,113200,49311231210,2575,2575,2580,2570,60565
|
|
20240215,113100,49155425925,2580,2585,2585,2575,81264
|
|
20240215,113000,48945639980,2585,2580,2585,2575,63776
|
|
20240215,112900,48781074335,2580,2570,2585,2570,83826
|
|
20240215,112800,48565068745,2570,2555,2570,2550,39241
|
|
20240215,112700,48464617465,2560,2560,2565,2550,99160
|
|
20240215,112600,48211057360,2560,2570,2575,2555,115537
|
|
20240215,112500,47915125935,2570,2575,2575,2565,33731
|
|
20240215,112400,47828443915,2570,2570,2575,2565,64992
|
|
20240215,112300,47661477965,2570,2575,2585,2570,81298
|
|
20240215,112200,47451869705,2580,2570,2580,2565,134746
|
|
20240215,112100,47104920870,2570,2555,2570,2550,149641
|
|
20240215,112000,46721950720,2555,2570,2570,2555,130838
|
|
20240215,111900,46386714540,2570,2565,2570,2560,97327
|
|
20240215,111800,46137243705,2565,2565,2570,2555,195171
|
|
20240215,111700,45636725100,2565,2575,2575,2555,246392
|
|
20240215,111600,45004728665,2575,2600,2605,2570,318838
|
|
20240215,111500,44180624480,2605,2610,2615,2600,251067
|
|
20240215,111400,43526308740,2610,2625,2625,2610,160569
|
|
20240215,111300,43106577495,2625,2615,2625,2600,225798
|
|
20240215,111200,42517110080,2610,2645,2650,2600,385685
|
|
20240215,111100,41505218565,2645,2635,2650,2625,438344
|
|
20240215,111000,40348875985,2635,2695,2700,2630,964527
|
|
20240215,110900,37773737855,2695,2665,2700,2660,808284
|
|
20240215,110800,35604162300,2665,2640,2670,2640,759590
|
|
20240215,110700,33591168115,2640,2620,2640,2615,349904
|
|
20240215,110600,32671621900,2620,2615,2620,2605,193432
|
|
20240215,110500,32166133535,2615,2590,2630,2590,642961
|
|
20240215,110400,30486521965,2590,2580,2595,2570,207195
|
|
20240215,110300,29952087455,2580,2580,2590,2570,269136
|
|
20240215,110200,29257509035,2580,2570,2580,2565,121211
|
|
20240215,110100,28945487150,2570,2560,2570,2555,82915
|
|
20240215,110000,28733122380,2555,2545,2560,2540,54035
|
|
20240215,105900,28595253720,2545,2540,2545,2535,36107
|
|
20240215,105800,28503442670,2540,2540,2540,2535,37860
|
|
20240215,105700,28407308850,2540,2530,2540,2525,33445
|
|
20240215,105600,28322492980,2525,2530,2535,2525,22302
|
|
20240215,105500,28266080175,2530,2530,2535,2530,18805
|
|
20240215,105400,28218417790,2535,2520,2535,2520,21129
|
|
20240215,105300,28164990435,2515,2515,2525,2515,22644
|
|
20240215,105200,28107944615,2520,2515,2520,2515,18471
|
|
20240215,105100,28061485265,2520,2515,2520,2515,7456
|
|
20240215,105000,28042726215,2515,2515,2520,2515,30408
|
|
20240215,104900,27966244490,2515,2520,2525,2515,24512
|
|
20240215,104800,27904481545,2520,2525,2525,2520,11026
|
|
20240215,104700,27876654300,2525,2525,2530,2520,8225
|
|
20240215,104600,27855888785,2525,2530,2530,2520,12390
|
|
20240215,104500,27824599265,2530,2525,2530,2525,4710
|
|
20240215,104400,27812694440,2530,2525,2530,2525,7811
|
|
20240215,104300,27792958255,2525,2535,2535,2525,9232
|
|
20240215,104200,27769596200,2535,2530,2540,2530,28494
|
|
20240215,104100,27697372375,2530,2525,2535,2520,34212
|
|
20240215,104000,27610887990,2525,2530,2530,2525,2261
|
|
20240215,103900,27605171840,2530,2525,2530,2520,26596
|
|
20240215,103800,27537981690,2525,2530,2530,2520,12766
|
|
20240215,103700,27505735380,2535,2535,2535,2530,17214
|
|
20240215,103600,27462150220,2535,2515,2535,2515,30180
|
|
20240215,103500,27385908805,2515,2520,2520,2515,22314
|
|
20240215,103400,27329723810,2520,2515,2525,2510,18199
|
|
20240215,103300,27283932765,2520,2525,2525,2515,16204
|
|
20240215,103200,27243140435,2525,2530,2535,2525,17932
|
|
20240215,103100,27197817755,2530,2530,2535,2525,19549
|
|
20240215,103000,27148330470,2535,2525,2545,2515,77969
|
|
20240215,102900,26950524975,2525,2510,2525,2510,46080
|
|
20240215,102800,26834646365,2510,2510,2515,2510,27807
|
|
20240215,102700,26764824625,2510,2515,2520,2510,27018
|
|
20240215,102600,26696919400,2520,2520,2520,2515,8527
|
|
20240215,102500,26675460960,2515,2520,2520,2515,19937
|
|
20240215,102400,26625267040,2520,2520,2520,2515,38326
|
|
20240215,102300,26528686945,2515,2520,2525,2510,66152
|
|
20240215,102200,26362120495,2515,2520,2530,2515,43631
|
|
20240215,102100,26252233855,2515,2520,2530,2510,38214
|
|
20240215,102000,26156128295,2520,2525,2525,2505,84079
|
|
20240215,101900,25944714685,2525,2530,2535,2525,36856
|
|
20240215,101800,25851554565,2530,2525,2540,2520,85610
|
|
20240215,101700,25635057335,2525,2520,2530,2510,44059
|
|
20240215,101600,25523841950,2515,2525,2530,2510,104555
|
|
20240215,101500,25260464200,2530,2520,2530,2520,101718
|
|
20240215,101400,25003743560,2525,2550,2555,2520,183452
|
|
20240215,101300,24537213655,2555,2560,2560,2550,91892
|
|
20240215,101200,24302558025,2560,2555,2560,2550,58511
|
|
20240215,101100,24153060895,2550,2570,2570,2545,177668
|
|
20240215,101000,23699279585,2560,2555,2575,2550,380973
|
|
20240215,100900,22722217890,2560,2550,2565,2545,127394
|
|
20240215,100800,22396793345,2550,2560,2565,2540,229601
|
|
20240215,100700,21810368855,2555,2530,2560,2525,250040
|
|
20240215,100600,21174175585,2535,2505,2540,2505,299831
|
|
20240215,100500,20415939970,2505,2505,2505,2500,33647
|
|
20240215,100400,20331717840,2500,2500,2510,2500,47872
|
|
20240215,100300,20211781240,2500,2500,2510,2495,62335
|
|
20240215,100200,20055850985,2500,2520,2520,2495,142063
|
|
20240215,100100,19698999580,2520,2500,2520,2490,94656
|
|
20240215,100000,19461799405,2495,2485,2500,2480,140005
|
|
20240215,095900,19113681400,2485,2495,2500,2485,46267
|
|
20240215,095800,18998374770,2500,2515,2520,2490,139172
|
|
20240215,095700,18649654995,2515,2495,2520,2490,232817
|
|
20240215,095600,18067307860,2490,2490,2500,2490,139260
|
|
20240215,095500,17720023165,2490,2460,2495,2455,159644
|
|
20240215,095400,17324891180,2460,2465,2465,2455,54622
|
|
20240215,095300,17190498660,2465,2470,2475,2465,120175
|
|
20240215,095200,16893872360,2465,2470,2470,2465,33477
|
|
20240215,095100,16811215435,2465,2465,2470,2460,76485
|
|
20240215,095000,16622605320,2465,2450,2465,2450,59164
|
|
20240215,094900,16477073165,2455,2450,2455,2440,67499
|
|
20240215,094800,16311761815,2445,2450,2450,2440,71440
|
|
20240215,094700,16137089670,2450,2450,2450,2445,11468
|
|
20240215,094600,16109025980,2450,2450,2450,2445,17290
|
|
20240215,094500,16066708295,2450,2450,2450,2445,11533
|
|
20240215,094400,16038465255,2450,2445,2450,2440,64200
|
|
20240215,094300,15881459710,2445,2445,2450,2445,42841
|
|
20240215,094200,15776574735,2445,2460,2460,2440,57531
|
|
20240215,094100,15635566520,2460,2440,2460,2435,140674
|
|
20240215,094000,15291278125,2435,2435,2440,2430,68124
|
|
20240215,093900,15125353040,2435,2425,2435,2425,34509
|
|
20240215,093800,15041517920,2430,2435,2435,2425,25724
|
|
20240215,093700,14979039735,2435,2435,2435,2425,35714
|
|
20240215,093600,14892268075,2430,2425,2435,2420,103364
|
|
20240215,093500,14641381050,2425,2430,2430,2425,34085
|
|
20240215,093400,14558654600,2425,2430,2430,2425,29434
|
|
20240215,093300,14487189070,2430,2415,2430,2415,42703
|
|
20240215,093200,14383770565,2415,2430,2430,2415,125880
|
|
20240215,093100,14078886395,2430,2430,2435,2420,93923
|
|
20240215,093000,13850890555,2430,2420,2430,2415,82957
|
|
20240215,092900,13649962710,2420,2410,2425,2410,106727
|
|
20240215,092800,13392041320,2410,2390,2410,2390,66575
|
|
20240215,092700,13232217480,2390,2390,2390,2385,101990
|
|
20240215,092600,12988811375,2390,2390,2390,2385,88408
|
|
20240215,092500,12777663035,2390,2390,2390,2385,43855
|
|
20240215,092400,12672972315,2390,2390,2395,2385,77129
|
|
20240215,092300,12488659555,2390,2385,2395,2385,104861
|
|
20240215,092200,12238352705,2390,2390,2395,2385,92291
|
|
20240215,092100,12017886225,2395,2405,2410,2385,193779
|
|
20240215,092000,11553447350,2405,2395,2415,2390,273821
|
|
20240215,091900,10895984040,2395,2395,2395,2390,88441
|
|
20240215,091800,10684346420,2390,2395,2395,2390,111964
|
|
20240215,091700,10416653670,2395,2400,2400,2385,285378
|
|
20240215,091600,9733997170,2400,2410,2415,2395,381969
|
|
20240215,091500,8816582285,2410,2415,2420,2405,288437
|
|
20240215,091400,8120673935,2420,2420,2425,2415,68471
|
|
20240215,091300,7955005565,2420,2425,2425,2415,121851
|
|
20240215,091200,7660284275,2425,2430,2435,2420,112678
|
|
20240215,091100,7386626840,2430,2415,2435,2410,172645
|
|
20240215,091000,6968797020,2420,2425,2425,2415,118733
|
|
20240215,090900,6681536035,2425,2445,2450,2420,316765
|
|
20240215,090800,5910626415,2445,2450,2450,2440,92648
|
|
20240215,090700,5684054950,2450,2445,2450,2435,106485
|
|
20240215,090600,5424096115,2445,2430,2445,2420,160317
|
|
20240215,090500,5034347730,2425,2420,2430,2410,292201
|
|
20240215,090400,4327535995,2420,2445,2450,2420,326239
|
|
20240215,090300,3533524585,2445,2460,2465,2445,256709
|
|
20240215,090200,2903868100,2460,2450,2465,2445,216513
|
|
20240215,090100,2372565315,2450,2460,2475,2440,307234
|
|
20240215,090000,1618433365,2460,2480,2480,2435,653193
|