577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,183400,116033192185,2735,2735,2735,2735,366466
|
|
20240216,183300,116033192185,2735,2735,2735,2735,0
|
|
20240216,183200,116033192185,2735,2735,2735,2735,0
|
|
20240216,183100,116033192185,2735,2735,2735,2735,0
|
|
20240216,183000,116033192185,2735,2735,2735,2735,0
|
|
20240216,182900,116033192185,2735,2735,2735,2735,0
|
|
20240216,182800,116033192185,2735,2735,2735,2735,0
|
|
20240216,182700,116033192185,2735,2735,2735,2735,0
|
|
20240216,182600,116033192185,2735,2735,2735,2735,0
|
|
20240216,182500,116033192185,2735,2735,2735,2735,0
|
|
20240216,182400,116033192185,2735,2735,2735,2735,0
|
|
20240216,182300,116033192185,2735,2735,2735,2735,0
|
|
20240216,182200,116033192185,2735,2735,2735,2735,0
|
|
20240216,182100,116033192185,2735,2735,2735,2735,0
|
|
20240216,182000,116033192185,2735,2735,2735,2735,0
|
|
20240216,181900,116033192185,2735,2735,2735,2735,0
|
|
20240216,181800,116033192185,2735,2735,2735,2735,0
|
|
20240216,181700,116033192185,2735,2735,2735,2735,0
|
|
20240216,181600,116033192185,2735,2735,2735,2735,0
|
|
20240216,181500,116033192185,2735,2735,2735,2735,0
|
|
20240216,181400,116033192185,2735,2735,2735,2735,0
|
|
20240216,181300,116033192185,2735,2735,2735,2735,0
|
|
20240216,181200,116033192185,2735,2735,2735,2735,0
|
|
20240216,181100,116033192185,2735,2735,2735,2735,0
|
|
20240216,181000,116033192185,2735,2735,2735,2735,0
|
|
20240216,180900,116033192185,2735,2735,2735,2735,0
|
|
20240216,180800,116033192185,2735,2735,2735,2735,0
|
|
20240216,180700,116033192185,2735,2735,2735,2735,0
|
|
20240216,180600,116033192185,2735,2735,2735,2735,0
|
|
20240216,180500,116033192185,2735,2735,2735,2735,0
|
|
20240216,180400,116033192185,2735,2735,2735,2735,366466
|
|
20240216,180300,116033192185,2735,2735,2735,2735,0
|
|
20240216,180200,116033192185,2735,2735,2735,2735,0
|
|
20240216,180100,116033192185,2735,2735,2735,2735,0
|
|
20240216,180000,116033192185,2735,2735,2735,2735,0
|
|
20240216,175900,116033192185,2735,2735,2735,2735,0
|
|
20240216,175800,116033192185,2735,2735,2735,2735,0
|
|
20240216,175700,116033192185,2735,2735,2735,2735,0
|
|
20240216,175600,116033192185,2735,2735,2735,2735,0
|
|
20240216,175500,116033192185,2735,2735,2735,2735,0
|
|
20240216,175400,116033192185,2735,2735,2735,2735,0
|
|
20240216,175300,116033192185,2735,2735,2735,2735,0
|
|
20240216,175200,116033192185,2735,2735,2735,2735,0
|
|
20240216,175100,116033192185,2735,2735,2735,2735,0
|
|
20240216,175000,116033192185,2735,2735,2735,2735,0
|
|
20240216,174900,116033192185,2735,2735,2735,2735,0
|
|
20240216,174800,116033192185,2735,2735,2735,2735,0
|
|
20240216,174700,116033192185,2735,2735,2735,2735,0
|
|
20240216,174600,116033192185,2735,2735,2735,2735,0
|
|
20240216,174500,116033192185,2735,2735,2735,2735,0
|
|
20240216,174400,116033192185,2735,2735,2735,2735,0
|
|
20240216,174300,116033192185,2735,2735,2735,2735,0
|
|
20240216,174200,116033192185,2735,2735,2735,2735,0
|
|
20240216,174100,116033192185,2735,2735,2735,2735,0
|
|
20240216,174000,116033192185,2735,2735,2735,2735,0
|
|
20240216,173900,116033192185,2735,2735,2735,2735,0
|
|
20240216,173800,116033192185,2735,2735,2735,2735,0
|
|
20240216,173700,116033192185,2735,2735,2735,2735,0
|
|
20240216,173600,116033192185,2735,2735,2735,2735,0
|
|
20240216,173500,116033192185,2735,2735,2735,2735,0
|
|
20240216,173400,116033192185,2735,2735,2735,2735,366466
|
|
20240216,173300,116033192185,2735,2735,2735,2735,0
|
|
20240216,173200,116033192185,2735,2735,2735,2735,0
|
|
20240216,173100,116033192185,2735,2735,2735,2735,0
|
|
20240216,173000,116033192185,2735,2735,2735,2735,0
|
|
20240216,172900,116033192185,2735,2735,2735,2735,0
|
|
20240216,172800,116033192185,2735,2735,2735,2735,0
|
|
20240216,172700,116033192185,2735,2735,2735,2735,0
|
|
20240216,172600,116033192185,2735,2735,2735,2735,0
|
|
20240216,172500,116033192185,2735,2735,2735,2735,0
|
|
20240216,172400,116033192185,2735,2735,2735,2735,0
|
|
20240216,172300,116033192185,2735,2735,2735,2735,0
|
|
20240216,172200,116033192185,2735,2735,2735,2735,0
|
|
20240216,172100,116033192185,2735,2735,2735,2735,0
|
|
20240216,172000,116033192185,2735,2735,2735,2735,0
|
|
20240216,171900,116033192185,2735,2735,2735,2735,0
|
|
20240216,171800,116033192185,2735,2735,2735,2735,0
|
|
20240216,171700,116033192185,2735,2735,2735,2735,0
|
|
20240216,171600,116033192185,2735,2735,2735,2735,0
|
|
20240216,171500,116033192185,2735,2735,2735,2735,0
|
|
20240216,171400,116033192185,2735,2735,2735,2735,0
|
|
20240216,171300,116033192185,2735,2735,2735,2735,0
|
|
20240216,171200,116033192185,2735,2735,2735,2735,0
|
|
20240216,171100,116033192185,2735,2735,2735,2735,0
|
|
20240216,171000,116033192185,2735,2735,2735,2735,0
|
|
20240216,170900,116033192185,2735,2735,2735,2735,0
|
|
20240216,170800,116033192185,2735,2735,2735,2735,0
|
|
20240216,170700,116033192185,2735,2735,2735,2735,0
|
|
20240216,170600,116033192185,2735,2735,2735,2735,0
|
|
20240216,170500,116033192185,2735,2735,2735,2735,0
|
|
20240216,170400,116033192185,2735,2735,2735,2735,366466
|
|
20240216,170300,116033192185,2735,2735,2735,2735,0
|
|
20240216,170200,116033192185,2735,2735,2735,2735,0
|
|
20240216,170100,116033192185,2735,2735,2735,2735,0
|
|
20240216,170000,116033192185,2735,2735,2735,2735,0
|
|
20240216,165900,116033192185,2735,2735,2735,2735,0
|
|
20240216,165800,116033192185,2735,2735,2735,2735,0
|
|
20240216,165700,116033192185,2735,2735,2735,2735,0
|
|
20240216,165600,116033192185,2735,2735,2735,2735,0
|
|
20240216,165500,116033192185,2735,2735,2735,2735,0
|
|
20240216,165400,116033192185,2735,2735,2735,2735,0
|
|
20240216,165300,116033192185,2735,2735,2735,2735,0
|
|
20240216,165200,116033192185,2735,2735,2735,2735,0
|
|
20240216,165100,116033192185,2735,2735,2735,2735,0
|
|
20240216,165000,116033192185,2735,2735,2735,2735,0
|
|
20240216,164900,116033192185,2735,2735,2735,2735,0
|
|
20240216,164800,116033192185,2735,2735,2735,2735,0
|
|
20240216,164700,116033192185,2735,2735,2735,2735,0
|
|
20240216,164600,116033192185,2735,2735,2735,2735,0
|
|
20240216,164500,116033192185,2735,2735,2735,2735,0
|
|
20240216,164400,116033192185,2735,2735,2735,2735,0
|
|
20240216,164300,116033192185,2735,2735,2735,2735,0
|
|
20240216,164200,116033192185,2735,2735,2735,2735,0
|
|
20240216,164100,116033192185,2735,2735,2735,2735,0
|
|
20240216,164000,116033192185,2735,2735,2735,2735,0
|
|
20240216,163900,116033192185,2735,2735,2735,2735,0
|
|
20240216,163800,116033192185,2735,2735,2735,2735,0
|
|
20240216,163700,116033192185,2735,2735,2735,2735,0
|
|
20240216,163600,116033192185,2735,2735,2735,2735,0
|
|
20240216,163500,116033192185,2735,2735,2735,2735,0
|
|
20240216,163400,116033192185,2735,2735,2735,2735,366466
|
|
20240216,163300,116033192185,2735,2735,2735,2735,0
|
|
20240216,163200,116033192185,2735,2735,2735,2735,0
|
|
20240216,163100,116033192185,2735,2735,2735,2735,0
|
|
20240216,163000,116033192185,2735,2735,2735,2735,0
|
|
20240216,162900,116033192185,2735,2735,2735,2735,0
|
|
20240216,162800,116033192185,2735,2735,2735,2735,0
|
|
20240216,162700,116033192185,2735,2735,2735,2735,0
|
|
20240216,162600,116033192185,2735,2735,2735,2735,0
|
|
20240216,162500,116033192185,2735,2735,2735,2735,0
|
|
20240216,162400,116033192185,2735,2735,2735,2735,0
|
|
20240216,162300,116033192185,2735,2735,2735,2735,0
|
|
20240216,162200,116033192185,2735,2735,2735,2735,0
|
|
20240216,162100,116033192185,2735,2735,2735,2735,0
|
|
20240216,162000,116033192185,2735,2735,2735,2735,0
|
|
20240216,161900,116033192185,2735,2735,2735,2735,0
|
|
20240216,161800,116033192185,2735,2735,2735,2735,0
|
|
20240216,161700,116033192185,2735,2735,2735,2735,0
|
|
20240216,161600,116033192185,2735,2735,2735,2735,0
|
|
20240216,161500,116033192185,2735,2735,2735,2735,0
|
|
20240216,161400,116033192185,2735,2735,2735,2735,0
|
|
20240216,161300,116033192185,2735,2735,2735,2735,0
|
|
20240216,161200,116033192185,2735,2735,2735,2735,0
|
|
20240216,161100,116033192185,2735,2735,2735,2735,0
|
|
20240216,161000,116033192185,2735,2735,2735,2735,0
|
|
20240216,160900,116033192185,2735,2735,2735,2735,0
|
|
20240216,160800,116033192185,2735,2735,2735,2735,0
|
|
20240216,160700,116033192185,2735,2735,2735,2735,0
|
|
20240216,160600,116033192185,2735,2735,2735,2735,0
|
|
20240216,160500,116033192185,2735,2735,2735,2735,0
|
|
20240216,160400,116033192185,2735,2735,2735,2735,366466
|
|
20240216,160300,116033192185,2735,2735,2735,2735,0
|
|
20240216,160200,116033192185,2735,2735,2735,2735,0
|
|
20240216,160100,116033192185,2735,2735,2735,2735,0
|
|
20240216,160000,116033192185,2735,2735,2735,2735,0
|
|
20240216,155900,116033192185,2735,2735,2735,2735,0
|
|
20240216,155800,116033192185,2735,2735,2735,2735,0
|
|
20240216,155700,116033192185,2735,2735,2735,2735,0
|
|
20240216,155600,116033192185,2735,2735,2735,2735,0
|
|
20240216,155500,116033192185,2735,2735,2735,2735,0
|
|
20240216,155400,116033192185,2735,2735,2735,2735,0
|
|
20240216,155300,116033192185,2735,2735,2735,2735,0
|
|
20240216,155200,116033192185,2735,2735,2735,2735,0
|
|
20240216,155100,116033192185,2735,2735,2735,2735,0
|
|
20240216,155000,116033192185,2735,2735,2735,2735,0
|
|
20240216,154900,116033192185,2735,2735,2735,2735,0
|
|
20240216,154800,116033192185,2735,2735,2735,2735,0
|
|
20240216,154700,116033192185,2735,2735,2735,2735,0
|
|
20240216,154600,116033192185,2735,2735,2735,2735,0
|
|
20240216,154500,116033192185,2735,2735,2735,2735,0
|
|
20240216,154400,116033192185,2735,2735,2735,2735,0
|
|
20240216,154300,116033192185,2735,2735,2735,2735,0
|
|
20240216,154200,116033192185,2735,2735,2735,2735,0
|
|
20240216,154100,116033192185,2735,2735,2735,2735,0
|
|
20240216,154000,116033192185,2735,2735,2735,2735,0
|
|
20240216,153900,116033192185,2735,2735,2735,2735,0
|
|
20240216,153800,116033192185,2735,2735,2735,2735,0
|
|
20240216,153700,116033192185,2735,2735,2735,2735,0
|
|
20240216,153600,116033192185,2735,2735,2735,2735,0
|
|
20240216,153500,116033192185,2735,2735,2735,2735,0
|
|
20240216,153400,116033192185,2735,2735,2735,2735,366466
|
|
20240216,153300,116033192185,2735,2735,2735,2735,0
|
|
20240216,153200,116033192185,2735,2735,2735,2735,0
|
|
20240216,153100,116033192185,2735,2735,2735,2735,0
|
|
20240216,153000,116033192185,2735,2735,2735,2735,366466
|
|
20240216,152900,115030907675,2730,2730,2730,2730,0
|
|
20240216,152800,115030907675,2730,2730,2730,2730,0
|
|
20240216,152700,115030907675,2730,2730,2730,2730,0
|
|
20240216,152600,115030907675,2730,2730,2730,2730,0
|
|
20240216,152500,115030907675,2730,2730,2730,2730,0
|
|
20240216,152400,115030907675,2730,2730,2730,2730,0
|
|
20240216,152300,115030907675,2730,2730,2730,2730,0
|
|
20240216,152200,115030907675,2730,2730,2730,2730,0
|
|
20240216,152100,115030907675,2730,2730,2730,2730,0
|
|
20240216,152000,115030907675,2730,2730,2730,2730,0
|
|
20240216,151900,115030907675,2730,2735,2740,2715,298853
|
|
20240216,151800,114215625510,2735,2740,2750,2730,155260
|
|
20240216,151700,113790181755,2740,2750,2755,2730,184099
|
|
20240216,151600,113285903665,2750,2765,2770,2750,245306
|
|
20240216,151500,112609385765,2770,2770,2775,2760,344772
|
|
20240216,151400,111655032795,2770,2750,2770,2745,457428
|
|
20240216,151300,110391596275,2745,2750,2750,2740,122926
|
|
20240216,151200,110054147025,2745,2750,2750,2740,215869
|
|
20240216,151100,109460950170,2750,2740,2750,2735,167392
|
|
20240216,151000,109002017700,2740,2735,2745,2730,67689
|
|
20240216,150900,108816852990,2735,2730,2745,2725,185002
|
|
20240216,150800,108311197100,2725,2730,2730,2720,75413
|
|
20240216,150700,108105601225,2730,2725,2730,2720,132472
|
|
20240216,150600,107744157440,2725,2705,2725,2705,100219
|
|
20240216,150500,107471727755,2705,2720,2720,2700,158381
|
|
20240216,150400,107042743905,2720,2715,2720,2710,73629
|
|
20240216,150300,106842868280,2715,2720,2730,2710,146436
|
|
20240216,150200,106445111935,2720,2730,2730,2720,95453
|
|
20240216,150100,106184938615,2730,2725,2730,2720,73391
|
|
20240216,150000,105984970495,2720,2730,2730,2710,86676
|
|
20240216,145900,105749472575,2715,2720,2735,2710,106507
|
|
20240216,145800,105459295160,2720,2725,2725,2715,127966
|
|
20240216,145700,105111439670,2720,2740,2740,2715,88064
|
|
20240216,145600,104871223780,2735,2750,2755,2735,151425
|
|
20240216,145500,104455096500,2745,2745,2750,2740,212082
|
|
20240216,145400,103872374085,2740,2745,2745,2735,72836
|
|
20240216,145300,103672790015,2740,2715,2745,2715,210666
|
|
20240216,145200,103097006770,2720,2725,2725,2705,75307
|
|
20240216,145100,102892597970,2720,2730,2730,2720,52223
|
|
20240216,145000,102750350715,2730,2705,2735,2705,149113
|
|
20240216,144900,102344765880,2705,2710,2715,2705,41043
|
|
20240216,144800,102233669225,2710,2720,2720,2705,53347
|
|
20240216,144700,102088918505,2720,2720,2725,2710,92176
|
|
20240216,144600,101838885085,2715,2710,2720,2710,31285
|
|
20240216,144500,101754007445,2710,2710,2720,2705,69958
|
|
20240216,144400,101564349240,2710,2715,2720,2705,92631
|
|
20240216,144300,101312972145,2715,2720,2725,2700,179071
|
|
20240216,144200,100827872965,2720,2725,2730,2715,122216
|
|
20240216,144100,100495468690,2725,2755,2755,2725,225800
|
|
20240216,144000,99876496180,2755,2745,2760,2740,242532
|
|
20240216,143900,99209824425,2745,2750,2755,2735,308723
|
|
20240216,143800,98361855745,2750,2720,2750,2715,324958
|
|
20240216,143700,97473166270,2720,2730,2730,2720,95517
|
|
20240216,143600,97212933745,2725,2715,2730,2715,101095
|
|
20240216,143500,96937626765,2715,2705,2725,2705,188704
|
|
20240216,143400,96425114855,2705,2710,2710,2700,50645
|
|
20240216,143300,96288126120,2710,2695,2710,2690,153383
|
|
20240216,143200,95873782450,2695,2695,2695,2685,43140
|
|
20240216,143100,95757747015,2695,2695,2700,2685,58507
|
|
20240216,143000,95600215185,2695,2685,2695,2685,41681
|
|
20240216,142900,95488102635,2690,2685,2690,2685,15861
|
|
20240216,142800,95445449265,2685,2685,2695,2685,43586
|
|
20240216,142700,95328384595,2685,2695,2695,2680,41626
|
|
20240216,142600,95216531875,2695,2700,2710,2690,141903
|
|
20240216,142500,94832680790,2700,2685,2700,2680,118349
|
|
20240216,142400,94513534355,2685,2690,2690,2680,71323
|
|
20240216,142300,94322187455,2690,2690,2695,2685,14429
|
|
20240216,142200,94283376425,2685,2690,2695,2685,27112
|
|
20240216,142100,94210500735,2690,2695,2695,2690,26455
|
|
20240216,142000,94139288660,2695,2700,2700,2690,18579
|
|
20240216,141900,94089219995,2700,2680,2700,2680,69938
|
|
20240216,141800,93901218160,2685,2690,2690,2680,42061
|
|
20240216,141700,93788204025,2695,2695,2700,2690,32717
|
|
20240216,141600,93700043370,2695,2700,2700,2695,43712
|
|
20240216,141500,93582217555,2700,2695,2700,2690,38512
|
|
20240216,141400,93478419865,2700,2685,2700,2680,59267
|
|
20240216,141300,93318974685,2685,2680,2685,2680,16677
|
|
20240216,141200,93274235090,2680,2675,2685,2670,32737
|
|
20240216,141100,93186569590,2670,2685,2685,2670,60813
|
|
20240216,141000,93023785115,2685,2685,2695,2680,90443
|
|
20240216,140900,92780938785,2675,2695,2695,2675,81352
|
|
20240216,140800,92562765085,2695,2680,2695,2680,60674
|
|
20240216,140700,92399887190,2685,2695,2695,2680,56265
|
|
20240216,140600,92248817645,2695,2695,2700,2690,64468
|
|
20240216,140500,92074935230,2695,2695,2700,2685,62544
|
|
20240216,140400,91906483175,2695,2700,2700,2680,117483
|
|
20240216,140300,91590207700,2695,2710,2710,2695,116763
|
|
20240216,140200,91274579530,2710,2710,2715,2705,77826
|
|
20240216,140100,91063752365,2710,2735,2735,2700,201052
|
|
20240216,140000,90517202465,2735,2720,2735,2715,313731
|
|
20240216,135900,89662242110,2720,2710,2720,2700,163262
|
|
20240216,135800,89220115050,2705,2700,2715,2695,254985
|
|
20240216,135700,88529938400,2700,2680,2700,2680,165032
|
|
20240216,135600,88085387595,2680,2680,2680,2670,44970
|
|
20240216,135500,87964971140,2680,2670,2680,2665,41971
|
|
20240216,135400,87852816105,2665,2680,2680,2665,52753
|
|
20240216,135300,87711789930,2680,2685,2685,2675,36411
|
|
20240216,135200,87614212390,2680,2675,2685,2670,57972
|
|
20240216,135100,87458911790,2675,2675,2680,2675,38464
|
|
20240216,135000,87355869085,2680,2665,2680,2660,47828
|
|
20240216,134900,87228024045,2665,2670,2670,2660,22710
|
|
20240216,134800,87167463990,2670,2675,2680,2665,37485
|
|
20240216,134700,87067302020,2675,2670,2685,2660,160382
|
|
20240216,134600,86638268545,2660,2655,2670,2650,47572
|
|
20240216,134500,86511638690,2655,2645,2655,2645,37825
|
|
20240216,134400,86411447025,2650,2645,2650,2640,16619
|
|
20240216,134300,86367463215,2645,2635,2650,2635,45052
|
|
20240216,134200,86248485675,2635,2640,2645,2635,89530
|
|
20240216,134100,86012292405,2640,2640,2650,2635,94684
|
|
20240216,134000,85762542635,2645,2660,2660,2635,188847
|
|
20240216,133900,85263186300,2660,2660,2675,2655,121287
|
|
20240216,133800,84939753965,2660,2665,2665,2655,44435
|
|
20240216,133700,84821542490,2660,2655,2665,2650,57338
|
|
20240216,133600,84669227125,2655,2660,2660,2645,77328
|
|
20240216,133500,84464150090,2655,2655,2665,2655,29265
|
|
20240216,133400,84386365230,2655,2665,2665,2650,71573
|
|
20240216,133300,84196208780,2650,2655,2665,2645,357121
|
|
20240216,133200,83248711400,2650,2660,2660,2650,77927
|
|
20240216,133100,83041798680,2660,2660,2665,2655,74177
|
|
20240216,133000,82844528365,2665,2670,2675,2660,116074
|
|
20240216,132900,82535454035,2680,2675,2680,2670,73648
|
|
20240216,132800,82338546215,2670,2675,2680,2670,70118
|
|
20240216,132700,82150922255,2675,2670,2675,2665,59674
|
|
20240216,132600,81991658275,2665,2665,2670,2660,80606
|
|
20240216,132500,81776841685,2665,2655,2670,2650,150763
|
|
20240216,132400,81376156105,2655,2675,2680,2655,318982
|
|
20240216,132300,80526447590,2680,2685,2690,2675,114568
|
|
20240216,132200,80219349535,2690,2685,2690,2685,34923
|
|
20240216,132100,80125560760,2685,2690,2695,2685,55789
|
|
20240216,132000,79975665560,2685,2685,2690,2680,26277
|
|
20240216,131900,79905041425,2685,2690,2690,2680,37233
|
|
20240216,131800,79805067790,2690,2690,2695,2685,34303
|
|
20240216,131700,79712861895,2685,2690,2695,2680,55263
|
|
20240216,131600,79564475250,2695,2700,2710,2690,147841
|
|
20240216,131500,79165070385,2695,2690,2695,2680,146688
|
|
20240216,131400,78770778515,2685,2685,2690,2680,26496
|
|
20240216,131300,78699614675,2685,2675,2700,2675,96303
|
|
20240216,131200,78440799475,2675,2680,2685,2670,227901
|
|
20240216,131100,77831056540,2680,2690,2695,2680,93485
|
|
20240216,131000,77579711605,2690,2700,2705,2690,81925
|
|
20240216,130900,77358678910,2700,2690,2705,2680,135590
|
|
20240216,130800,76994151330,2690,2705,2715,2690,174488
|
|
20240216,130700,76522399275,2705,2685,2710,2680,229287
|
|
20240216,130600,75904644320,2680,2700,2705,2675,393879
|
|
20240216,130500,74846148490,2700,2710,2710,2700,145144
|
|
20240216,130400,74453740050,2705,2710,2715,2695,225304
|
|
20240216,130300,73844569020,2710,2715,2720,2700,214782
|
|
20240216,130200,73262291260,2720,2715,2740,2710,226822
|
|
20240216,130100,72644587225,2715,2735,2740,2690,474543
|
|
20240216,130000,71356685060,2735,2760,2760,2735,342158
|
|
20240216,125900,70416170150,2760,2730,2760,2730,210075
|
|
20240216,125800,69839548115,2730,2760,2760,2720,408209
|
|
20240216,125700,68720886000,2760,2770,2780,2750,568365
|
|
20240216,125600,67147189360,2770,2750,2770,2745,638704
|
|
20240216,125500,65383774930,2745,2730,2750,2720,482317
|
|
20240216,125400,64065216070,2735,2690,2735,2690,422185
|
|
20240216,125300,62919018165,2690,2670,2690,2665,151038
|
|
20240216,125200,62515257125,2670,2670,2675,2665,111248
|
|
20240216,125100,62218216860,2675,2685,2690,2670,186796
|
|
20240216,125000,61717606810,2685,2655,2685,2650,184320
|
|
20240216,124900,61226681175,2660,2690,2700,2650,511596
|
|
20240216,124800,59857833980,2690,2665,2690,2660,254088
|
|
20240216,124700,59178347815,2665,2695,2700,2650,740873
|
|
20240216,124600,57201354105,2700,2765,2765,2695,961668
|
|
20240216,124500,54579519460,2765,2775,2775,2760,454729
|
|
20240216,124400,53320755645,2775,2760,2775,2755,748214
|
|
20240216,124300,51250934805,2765,2745,2775,2745,608808
|
|
20240216,124200,49569720705,2745,2760,2770,2740,1020979
|
|
20240216,124100,46756589150,2760,2740,2760,2730,896096
|
|
20240216,124000,44298083010,2740,2710,2740,2705,884484
|
|
20240216,123900,41885296645,2705,2695,2715,2690,452330
|
|
20240216,123800,40662146740,2690,2680,2695,2670,207973
|
|
20240216,123700,40104130335,2680,2665,2680,2650,300181
|
|
20240216,123600,39304522440,2665,2690,2715,2660,840810
|
|
20240216,123500,37036924475,2690,2690,2700,2685,745502
|
|
20240216,123400,35027802190,2685,2655,2690,2655,636406
|
|
20240216,123300,33327188535,2660,2650,2660,2650,101325
|
|
20240216,123200,33058256415,2650,2635,2650,2630,88703
|
|
20240216,123100,32824110315,2630,2640,2640,2630,73832
|
|
20240216,123000,32629488090,2640,2650,2650,2630,98526
|
|
20240216,122900,32369186895,2650,2655,2660,2640,158039
|
|
20240216,122800,31949764905,2660,2645,2660,2640,273280
|
|
20240216,122700,31224600295,2645,2625,2645,2620,157597
|
|
20240216,122600,30809533115,2625,2630,2635,2625,27610
|
|
20240216,122500,30736930120,2630,2635,2635,2630,27762
|
|
20240216,122400,30663849040,2630,2630,2635,2625,59526
|
|
20240216,122300,30507369625,2625,2605,2630,2605,88139
|
|
20240216,122200,30276471585,2605,2605,2610,2605,22032
|
|
20240216,122100,30219042055,2610,2610,2615,2605,29074
|
|
20240216,122000,30143157055,2610,2615,2615,2610,23159
|
|
20240216,121900,30082639935,2615,2605,2615,2600,41450
|
|
20240216,121800,29974531995,2605,2590,2605,2590,44930
|
|
20240216,121700,29857825720,2595,2600,2600,2585,126067
|
|
20240216,121600,29531047710,2595,2605,2605,2590,108441
|
|
20240216,121500,29249493485,2600,2625,2625,2600,156925
|
|
20240216,121400,28840415900,2620,2610,2625,2605,41621
|
|
20240216,121300,28731594440,2610,2615,2620,2605,46130
|
|
20240216,121200,28611238040,2615,2610,2615,2610,50679
|
|
20240216,121100,28478855625,2615,2620,2620,2605,71185
|
|
20240216,121000,28292743070,2620,2615,2625,2615,57328
|
|
20240216,120900,28142672050,2625,2610,2625,2605,110480
|
|
20240216,120800,27853735115,2605,2630,2630,2605,104419
|
|
20240216,120700,27580618420,2625,2625,2630,2615,146515
|
|
20240216,120600,27196537465,2620,2630,2630,2620,72789
|
|
20240216,120500,27005501030,2630,2635,2635,2630,48744
|
|
20240216,120400,26877289060,2635,2625,2635,2625,46779
|
|
20240216,120300,26754190220,2630,2625,2635,2620,98508
|
|
20240216,120200,26495260650,2625,2630,2635,2620,79596
|
|
20240216,120100,26286218885,2630,2645,2645,2625,80602
|
|
20240216,120000,26073926885,2645,2640,2650,2635,172548
|
|
20240216,115900,25617832510,2635,2620,2640,2620,131888
|
|
20240216,115800,25270860925,2620,2650,2655,2595,472946
|
|
20240216,115700,24028645635,2650,2670,2670,2645,365327
|
|
20240216,115600,23058857635,2670,2640,2670,2635,484670
|
|
20240216,115500,21774692850,2640,2640,2645,2635,274206
|
|
20240216,115400,21050185495,2645,2625,2645,2625,348511
|
|
20240216,115300,20132428035,2625,2615,2630,2610,194237
|
|
20240216,115200,19623500930,2615,2615,2615,2605,37562
|
|
20240216,115100,19525362235,2615,2600,2615,2595,135955
|
|
20240216,115000,19170996885,2595,2600,2605,2595,19967
|
|
20240216,114900,19119072920,2600,2600,2605,2600,26328
|
|
20240216,114800,19050588955,2600,2605,2605,2600,25193
|
|
20240216,114700,18985053610,2600,2595,2605,2595,41153
|
|
20240216,114600,18878043210,2595,2600,2605,2595,49241
|
|
20240216,114500,18750045840,2600,2600,2605,2600,34894
|
|
20240216,114400,18659310645,2600,2610,2610,2600,64565
|
|
20240216,114300,18491265195,2605,2605,2610,2600,89648
|
|
20240216,114200,18257672655,2605,2610,2610,2595,60517
|
|
20240216,114100,18100032735,2610,2595,2610,2590,144219
|
|
20240216,114000,17724813740,2595,2595,2595,2590,41151
|
|
20240216,113900,17618041645,2595,2590,2595,2590,15422
|
|
20240216,113800,17578049410,2585,2575,2595,2575,146626
|
|
20240216,113700,17198398225,2580,2585,2585,2575,75407
|
|
20240216,113600,17003801670,2580,2585,2585,2580,8960
|
|
20240216,113500,16980680050,2580,2585,2585,2580,14595
|
|
20240216,113400,16942975885,2580,2580,2585,2580,5988
|
|
20240216,113300,16927517905,2585,2580,2585,2580,14831
|
|
20240216,113200,16889252225,2585,2585,2590,2580,32091
|
|
20240216,113100,16806311970,2580,2575,2585,2575,25213
|
|
20240216,113000,16741271735,2575,2590,2590,2570,80450
|
|
20240216,112900,16533848165,2590,2590,2595,2580,71738
|
|
20240216,112800,16348219170,2590,2585,2590,2580,49429
|
|
20240216,112700,16220504890,2585,2575,2585,2570,76029
|
|
20240216,112600,16024658585,2580,2585,2590,2575,53520
|
|
20240216,112500,15886424405,2590,2600,2600,2575,120667
|
|
20240216,112400,15574583535,2600,2595,2600,2590,93163
|
|
20240216,112300,15332823495,2595,2610,2610,2585,152993
|
|
20240216,112200,14935324695,2610,2590,2610,2585,151496
|
|
20240216,112100,14541679555,2590,2610,2610,2590,163789
|
|
20240216,112000,14115579970,2610,2585,2615,2580,386272
|
|
20240216,111900,13111486585,2580,2570,2585,2570,103741
|
|
20240216,111800,12843933900,2570,2575,2575,2570,13762
|
|
20240216,111700,12808529680,2570,2570,2575,2565,29522
|
|
20240216,111600,12732663030,2565,2570,2570,2565,20741
|
|
20240216,111500,12679399830,2565,2555,2565,2555,28058
|
|
20240216,111400,12607535260,2560,2560,2560,2555,10670
|
|
20240216,111300,12580260675,2560,2555,2560,2555,4435
|
|
20240216,111200,12568913455,2560,2565,2565,2555,7366
|
|
20240216,111100,12550056295,2560,2565,2565,2560,7209
|
|
20240216,111000,12531566290,2565,2555,2570,2555,48452
|
|
20240216,110900,12407402035,2555,2555,2560,2550,14839
|
|
20240216,110800,12369504585,2555,2550,2555,2550,3917
|
|
20240216,110700,12359503105,2550,2555,2560,2550,10259
|
|
20240216,110600,12333314710,2555,2545,2555,2545,31420
|
|
20240216,110500,12253178130,2545,2545,2545,2540,7027
|
|
20240216,110400,12235302615,2545,2550,2550,2545,23522
|
|
20240216,110300,12175404820,2550,2545,2550,2545,12647
|
|
20240216,110200,12143213085,2545,2550,2550,2545,1327
|
|
20240216,110100,12139832625,2550,2545,2550,2545,4968
|
|
20240216,110000,12127180170,2550,2550,2555,2550,4781
|
|
20240216,105900,12114988120,2555,2550,2555,2545,13836
|
|
20240216,105800,12079724835,2545,2550,2555,2545,8384
|
|
20240216,105700,12058346065,2555,2550,2555,2550,2332
|
|
20240216,105600,12052391400,2555,2560,2560,2550,10403
|
|
20240216,105500,12025819190,2560,2555,2560,2550,10610
|
|
20240216,105400,11998711315,2550,2550,2555,2550,16867
|
|
20240216,105300,11955686405,2550,2545,2550,2545,4923
|
|
20240216,105200,11943140695,2550,2550,2550,2545,3576
|
|
20240216,105100,11934035785,2550,2550,2550,2545,7211
|
|
20240216,105000,11915666640,2545,2545,2550,2545,4412
|
|
20240216,104900,11904425765,2545,2545,2545,2540,10703
|
|
20240216,104800,11877186685,2545,2540,2545,2540,1629
|
|
20240216,104700,11873045120,2545,2540,2545,2535,4336
|
|
20240216,104600,11862043285,2540,2545,2545,2535,15256
|
|
20240216,104500,11823281890,2545,2550,2550,2540,9007
|
|
20240216,104400,11800382990,2550,2545,2550,2540,9297
|
|
20240216,104300,11776729345,2550,2550,2550,2545,4107
|
|
20240216,104200,11766272295,2550,2555,2560,2550,9221
|
|
20240216,104100,11742737925,2555,2560,2560,2550,15511
|
|
20240216,104000,11703132920,2560,2560,2570,2555,37638
|
|
20240216,103900,11606786355,2565,2575,2575,2555,64873
|
|
20240216,103800,11440355695,2575,2570,2580,2565,70634
|
|
20240216,103700,11258673155,2570,2545,2570,2545,107432
|
|
20240216,103600,10983808375,2550,2550,2550,2545,4619
|
|
20240216,103500,10972034445,2545,2545,2550,2540,36253
|
|
20240216,103400,10879760560,2545,2535,2545,2535,12115
|
|
20240216,103300,10848996410,2535,2535,2540,2535,13361
|
|
20240216,103200,10815119065,2535,2540,2545,2535,19035
|
|
20240216,103100,10766780750,2540,2540,2545,2540,6631
|
|
20240216,103000,10749934515,2545,2545,2545,2540,10318
|
|
20240216,102900,10723684075,2545,2545,2550,2540,27691
|
|
20240216,102800,10653221840,2545,2545,2545,2540,13065
|
|
20240216,102700,10619978515,2545,2540,2545,2540,19172
|
|
20240216,102600,10571218690,2545,2540,2545,2540,6869
|
|
20240216,102500,10553763065,2545,2545,2550,2540,22810
|
|
20240216,102400,10495707855,2545,2535,2545,2535,19270
|
|
20240216,102300,10446745215,2535,2540,2540,2530,8830
|
|
20240216,102200,10424348050,2540,2525,2540,2525,27359
|
|
20240216,102100,10355087420,2530,2525,2530,2520,13555
|
|
20240216,102000,10320872575,2525,2520,2525,2515,6106
|
|
20240216,101900,10305492915,2520,2520,2520,2515,11451
|
|
20240216,101800,10276637720,2520,2520,2520,2515,9163
|
|
20240216,101700,10253571010,2520,2520,2520,2515,12328
|
|
20240216,101600,10222545105,2515,2520,2525,2515,15062
|
|
20240216,101500,10184619775,2520,2525,2525,2515,8470
|
|
20240216,101400,10163259765,2525,2520,2525,2515,5804
|
|
20240216,101300,10148633430,2525,2520,2525,2520,10523
|
|
20240216,101200,10122113330,2520,2525,2525,2515,3666
|
|
20240216,101100,10112881140,2520,2520,2525,2515,3031
|
|
20240216,101000,10105240905,2520,2520,2525,2515,6860
|
|
20240216,100900,10087957685,2520,2515,2525,2515,8946
|
|
20240216,100800,10065413115,2520,2520,2520,2515,5483
|
|
20240216,100700,10051605235,2520,2520,2525,2515,5250
|
|
20240216,100600,10038383750,2520,2525,2530,2520,12458
|
|
20240216,100500,10006942790,2520,2515,2525,2515,16732
|
|
20240216,100400,9964783735,2520,2515,2520,2510,10747
|
|
20240216,100300,9937741770,2515,2520,2520,2510,7558
|
|
20240216,100200,9918745810,2520,2515,2520,2510,14023
|
|
20240216,100100,9883524570,2515,2515,2525,2510,19515
|
|
20240216,100000,9834433400,2520,2520,2525,2515,33865
|
|
20240216,095900,9749198005,2520,2520,2520,2515,6999
|
|
20240216,095800,9731572810,2515,2520,2525,2515,36280
|
|
20240216,095700,9640170190,2520,2525,2525,2520,15039
|
|
20240216,095600,9602256900,2520,2525,2530,2520,14015
|
|
20240216,095500,9566893075,2525,2530,2535,2525,14289
|
|
20240216,095400,9530760815,2530,2535,2535,2525,29406
|
|
20240216,095300,9456423085,2535,2535,2535,2530,7012
|
|
20240216,095200,9438672150,2535,2530,2535,2525,13474
|
|
20240216,095100,9404616675,2525,2535,2535,2525,16891
|
|
20240216,095000,9361929420,2535,2545,2550,2530,42458
|
|
20240216,094900,9254105735,2545,2535,2550,2535,40472
|
|
20240216,094800,9151204440,2535,2525,2540,2525,27990
|
|
20240216,094700,9080311530,2525,2520,2530,2515,42932
|
|
20240216,094600,8972031495,2515,2520,2520,2515,15619
|
|
20240216,094500,8932737070,2520,2520,2520,2515,11157
|
|
20240216,094400,8904624245,2520,2525,2525,2520,5396
|
|
20240216,094300,8891014710,2525,2520,2525,2515,21494
|
|
20240216,094200,8836841225,2520,2525,2525,2515,8777
|
|
20240216,094100,8814710235,2520,2520,2530,2520,9656
|
|
20240216,094000,8790365680,2520,2515,2525,2515,9973
|
|
20240216,093900,8765261150,2515,2510,2515,2510,13796
|
|
20240216,093800,8730579385,2510,2515,2520,2510,13680
|
|
20240216,093700,8696181295,2515,2510,2515,2510,19546
|
|
20240216,093600,8647051790,2515,2510,2515,2510,16754
|
|
20240216,093500,8604970675,2510,2505,2515,2505,26421
|
|
20240216,093400,8538667205,2505,2510,2515,2505,22516
|
|
20240216,093300,8482159810,2505,2500,2510,2500,39953
|
|
20240216,093200,8382077440,2510,2510,2510,2505,70025
|
|
20240216,093100,8206617945,2510,2515,2515,2505,30960
|
|
20240216,093000,8128988805,2515,2525,2525,2510,52448
|
|
20240216,092900,7997179615,2520,2525,2530,2520,21655
|
|
20240216,092800,7942518275,2530,2530,2530,2520,17210
|
|
20240216,092700,7899023075,2530,2520,2530,2520,25297
|
|
20240216,092600,7835160740,2520,2510,2525,2510,50028
|
|
20240216,092500,7709291415,2510,2510,2515,2505,21860
|
|
20240216,092400,7654424090,2510,2520,2520,2505,118884
|
|
20240216,092300,7355762610,2520,2520,2520,2515,28816
|
|
20240216,092200,7283266540,2515,2525,2525,2515,41660
|
|
20240216,092100,7178357935,2515,2530,2530,2515,87123
|
|
20240216,092000,6958529325,2530,2535,2535,2530,33726
|
|
20240216,091900,6873192680,2530,2530,2535,2530,41942
|
|
20240216,091800,6767063310,2530,2535,2540,2525,41673
|
|
20240216,091700,6661557580,2535,2535,2545,2520,54922
|
|
20240216,091600,6522396705,2515,2535,2540,2515,158154
|
|
20240216,091500,6122353100,2540,2550,2550,2535,70324
|
|
20240216,091400,5943725850,2550,2560,2560,2540,91510
|
|
20240216,091300,5710231260,2560,2545,2560,2540,92398
|
|
20240216,091200,5474805560,2545,2555,2560,2545,85445
|
|
20240216,091100,5256951370,2555,2570,2575,2555,85397
|
|
20240216,091000,5037955890,2570,2575,2585,2570,88600
|
|
20240216,090900,4809867030,2575,2595,2595,2575,89666
|
|
20240216,090800,4578118490,2595,2600,2600,2580,171254
|
|
20240216,090700,4134560630,2600,2605,2610,2595,133194
|
|
20240216,090600,3787995325,2605,2615,2620,2590,237230
|
|
20240216,090500,3169599615,2610,2610,2635,2610,382881
|
|
20240216,090400,2165075360,2615,2575,2615,2570,182224
|
|
20240216,090300,1692387760,2570,2570,2595,2565,157657
|
|
20240216,090200,1285290805,2565,2545,2570,2535,184205
|
|
20240216,090100,816132000,2535,2535,2550,2530,89575
|
|
20240216,090000,589092115,2540,2545,2555,2535,226237
|