577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,183400,11843273745,2495,2495,2495,2495,69008
|
|
20240223,183300,11843273745,2495,2495,2495,2495,0
|
|
20240223,183200,11843273745,2495,2495,2495,2495,0
|
|
20240223,183100,11843273745,2495,2495,2495,2495,0
|
|
20240223,183000,11843273745,2495,2495,2495,2495,0
|
|
20240223,182900,11843273745,2495,2495,2495,2495,0
|
|
20240223,182800,11843273745,2495,2495,2495,2495,0
|
|
20240223,182700,11843273745,2495,2495,2495,2495,0
|
|
20240223,182600,11843273745,2495,2495,2495,2495,0
|
|
20240223,182500,11843273745,2495,2495,2495,2495,0
|
|
20240223,182400,11843273745,2495,2495,2495,2495,0
|
|
20240223,182300,11843273745,2495,2495,2495,2495,0
|
|
20240223,182200,11843273745,2495,2495,2495,2495,0
|
|
20240223,182100,11843273745,2495,2495,2495,2495,0
|
|
20240223,182000,11843273745,2495,2495,2495,2495,0
|
|
20240223,181900,11843273745,2495,2495,2495,2495,0
|
|
20240223,181800,11843273745,2495,2495,2495,2495,0
|
|
20240223,181700,11843273745,2495,2495,2495,2495,0
|
|
20240223,181600,11843273745,2495,2495,2495,2495,0
|
|
20240223,181500,11843273745,2495,2495,2495,2495,0
|
|
20240223,181400,11843273745,2495,2495,2495,2495,0
|
|
20240223,181300,11843273745,2495,2495,2495,2495,0
|
|
20240223,181200,11843273745,2495,2495,2495,2495,0
|
|
20240223,181100,11843273745,2495,2495,2495,2495,0
|
|
20240223,181000,11843273745,2495,2495,2495,2495,0
|
|
20240223,180900,11843273745,2495,2495,2495,2495,0
|
|
20240223,180800,11843273745,2495,2495,2495,2495,0
|
|
20240223,180700,11843273745,2495,2495,2495,2495,0
|
|
20240223,180600,11843273745,2495,2495,2495,2495,0
|
|
20240223,180500,11843273745,2495,2495,2495,2495,0
|
|
20240223,180400,11843273745,2495,2495,2495,2495,69008
|
|
20240223,180300,11843273745,2495,2495,2495,2495,0
|
|
20240223,180200,11843273745,2495,2495,2495,2495,0
|
|
20240223,180100,11843273745,2495,2495,2495,2495,0
|
|
20240223,180000,11843273745,2495,2495,2495,2495,0
|
|
20240223,175900,11843273745,2495,2495,2495,2495,0
|
|
20240223,175800,11843273745,2495,2495,2495,2495,0
|
|
20240223,175700,11843273745,2495,2495,2495,2495,0
|
|
20240223,175600,11843273745,2495,2495,2495,2495,0
|
|
20240223,175500,11843273745,2495,2495,2495,2495,0
|
|
20240223,175400,11843273745,2495,2495,2495,2495,0
|
|
20240223,175300,11843273745,2495,2495,2495,2495,0
|
|
20240223,175200,11843273745,2495,2495,2495,2495,0
|
|
20240223,175100,11843273745,2495,2495,2495,2495,0
|
|
20240223,175000,11843273745,2495,2495,2495,2495,0
|
|
20240223,174900,11843273745,2495,2495,2495,2495,0
|
|
20240223,174800,11843273745,2495,2495,2495,2495,0
|
|
20240223,174700,11843273745,2495,2495,2495,2495,0
|
|
20240223,174600,11843273745,2495,2495,2495,2495,0
|
|
20240223,174500,11843273745,2495,2495,2495,2495,0
|
|
20240223,174400,11843273745,2495,2495,2495,2495,0
|
|
20240223,174300,11843273745,2495,2495,2495,2495,0
|
|
20240223,174200,11843273745,2495,2495,2495,2495,0
|
|
20240223,174100,11843273745,2495,2495,2495,2495,0
|
|
20240223,174000,11843273745,2495,2495,2495,2495,0
|
|
20240223,173900,11843273745,2495,2495,2495,2495,0
|
|
20240223,173800,11843273745,2495,2495,2495,2495,0
|
|
20240223,173700,11843273745,2495,2495,2495,2495,0
|
|
20240223,173600,11843273745,2495,2495,2495,2495,0
|
|
20240223,173500,11843273745,2495,2495,2495,2495,0
|
|
20240223,173400,11843273745,2495,2495,2495,2495,69008
|
|
20240223,173300,11843273745,2495,2495,2495,2495,0
|
|
20240223,173200,11843273745,2495,2495,2495,2495,0
|
|
20240223,173100,11843273745,2495,2495,2495,2495,0
|
|
20240223,173000,11843273745,2495,2495,2495,2495,0
|
|
20240223,172900,11843273745,2495,2495,2495,2495,0
|
|
20240223,172800,11843273745,2495,2495,2495,2495,0
|
|
20240223,172700,11843273745,2495,2495,2495,2495,0
|
|
20240223,172600,11843273745,2495,2495,2495,2495,0
|
|
20240223,172500,11843273745,2495,2495,2495,2495,0
|
|
20240223,172400,11843273745,2495,2495,2495,2495,0
|
|
20240223,172300,11843273745,2495,2495,2495,2495,0
|
|
20240223,172200,11843273745,2495,2495,2495,2495,0
|
|
20240223,172100,11843273745,2495,2495,2495,2495,0
|
|
20240223,172000,11843273745,2495,2495,2495,2495,0
|
|
20240223,171900,11843273745,2495,2495,2495,2495,0
|
|
20240223,171800,11843273745,2495,2495,2495,2495,0
|
|
20240223,171700,11843273745,2495,2495,2495,2495,0
|
|
20240223,171600,11843273745,2495,2495,2495,2495,0
|
|
20240223,171500,11843273745,2495,2495,2495,2495,0
|
|
20240223,171400,11843273745,2495,2495,2495,2495,0
|
|
20240223,171300,11843273745,2495,2495,2495,2495,0
|
|
20240223,171200,11843273745,2495,2495,2495,2495,0
|
|
20240223,171100,11843273745,2495,2495,2495,2495,0
|
|
20240223,171000,11843273745,2495,2495,2495,2495,0
|
|
20240223,170900,11843273745,2495,2495,2495,2495,0
|
|
20240223,170800,11843273745,2495,2495,2495,2495,0
|
|
20240223,170700,11843273745,2495,2495,2495,2495,0
|
|
20240223,170600,11843273745,2495,2495,2495,2495,0
|
|
20240223,170500,11843273745,2495,2495,2495,2495,0
|
|
20240223,170400,11843273745,2495,2495,2495,2495,69008
|
|
20240223,170300,11843273745,2495,2495,2495,2495,0
|
|
20240223,170200,11843273745,2495,2495,2495,2495,0
|
|
20240223,170100,11843273745,2495,2495,2495,2495,0
|
|
20240223,170000,11843273745,2495,2495,2495,2495,0
|
|
20240223,165900,11843273745,2495,2495,2495,2495,0
|
|
20240223,165800,11843273745,2495,2495,2495,2495,0
|
|
20240223,165700,11843273745,2495,2495,2495,2495,0
|
|
20240223,165600,11843273745,2495,2495,2495,2495,0
|
|
20240223,165500,11843273745,2495,2495,2495,2495,0
|
|
20240223,165400,11843273745,2495,2495,2495,2495,0
|
|
20240223,165300,11843273745,2495,2495,2495,2495,0
|
|
20240223,165200,11843273745,2495,2495,2495,2495,0
|
|
20240223,165100,11843273745,2495,2495,2495,2495,0
|
|
20240223,165000,11843273745,2495,2495,2495,2495,0
|
|
20240223,164900,11843273745,2495,2495,2495,2495,0
|
|
20240223,164800,11843273745,2495,2495,2495,2495,0
|
|
20240223,164700,11843273745,2495,2495,2495,2495,0
|
|
20240223,164600,11843273745,2495,2495,2495,2495,0
|
|
20240223,164500,11843273745,2495,2495,2495,2495,0
|
|
20240223,164400,11843273745,2495,2495,2495,2495,0
|
|
20240223,164300,11843273745,2495,2495,2495,2495,0
|
|
20240223,164200,11843273745,2495,2495,2495,2495,0
|
|
20240223,164100,11843273745,2495,2495,2495,2495,0
|
|
20240223,164000,11843273745,2495,2495,2495,2495,0
|
|
20240223,163900,11843273745,2495,2495,2495,2495,0
|
|
20240223,163800,11843273745,2495,2495,2495,2495,0
|
|
20240223,163700,11843273745,2495,2495,2495,2495,0
|
|
20240223,163600,11843273745,2495,2495,2495,2495,0
|
|
20240223,163500,11843273745,2495,2495,2495,2495,0
|
|
20240223,163400,11843273745,2495,2495,2495,2495,69008
|
|
20240223,163300,11843273745,2495,2495,2495,2495,0
|
|
20240223,163200,11843273745,2495,2495,2495,2495,0
|
|
20240223,163100,11843273745,2495,2495,2495,2495,0
|
|
20240223,163000,11843273745,2495,2495,2495,2495,0
|
|
20240223,162900,11843273745,2495,2495,2495,2495,0
|
|
20240223,162800,11843273745,2495,2495,2495,2495,0
|
|
20240223,162700,11843273745,2495,2495,2495,2495,0
|
|
20240223,162600,11843273745,2495,2495,2495,2495,0
|
|
20240223,162500,11843273745,2495,2495,2495,2495,0
|
|
20240223,162400,11843273745,2495,2495,2495,2495,0
|
|
20240223,162300,11843273745,2495,2495,2495,2495,0
|
|
20240223,162200,11843273745,2495,2495,2495,2495,0
|
|
20240223,162100,11843273745,2495,2495,2495,2495,0
|
|
20240223,162000,11843273745,2495,2495,2495,2495,0
|
|
20240223,161900,11843273745,2495,2495,2495,2495,0
|
|
20240223,161800,11843273745,2495,2495,2495,2495,0
|
|
20240223,161700,11843273745,2495,2495,2495,2495,0
|
|
20240223,161600,11843273745,2495,2495,2495,2495,0
|
|
20240223,161500,11843273745,2495,2495,2495,2495,0
|
|
20240223,161400,11843273745,2495,2495,2495,2495,0
|
|
20240223,161300,11843273745,2495,2495,2495,2495,0
|
|
20240223,161200,11843273745,2495,2495,2495,2495,0
|
|
20240223,161100,11843273745,2495,2495,2495,2495,0
|
|
20240223,161000,11843273745,2495,2495,2495,2495,0
|
|
20240223,160900,11843273745,2495,2495,2495,2495,0
|
|
20240223,160800,11843273745,2495,2495,2495,2495,0
|
|
20240223,160700,11843273745,2495,2495,2495,2495,0
|
|
20240223,160600,11843273745,2495,2495,2495,2495,0
|
|
20240223,160500,11843273745,2495,2495,2495,2495,0
|
|
20240223,160400,11843273745,2495,2495,2495,2495,69008
|
|
20240223,160300,11843273745,2495,2495,2495,2495,0
|
|
20240223,160200,11843273745,2495,2495,2495,2495,0
|
|
20240223,160100,11843273745,2495,2495,2495,2495,0
|
|
20240223,160000,11843273745,2495,2495,2495,2495,0
|
|
20240223,155900,11843273745,2495,2495,2495,2495,0
|
|
20240223,155800,11843273745,2495,2495,2495,2495,0
|
|
20240223,155700,11843273745,2495,2495,2495,2495,0
|
|
20240223,155600,11843273745,2495,2495,2495,2495,0
|
|
20240223,155500,11843273745,2495,2495,2495,2495,0
|
|
20240223,155400,11843273745,2495,2495,2495,2495,0
|
|
20240223,155300,11843273745,2495,2495,2495,2495,0
|
|
20240223,155200,11843273745,2495,2495,2495,2495,0
|
|
20240223,155100,11843273745,2495,2495,2495,2495,0
|
|
20240223,155000,11843273745,2495,2495,2495,2495,0
|
|
20240223,154900,11843273745,2495,2495,2495,2495,0
|
|
20240223,154800,11843273745,2495,2495,2495,2495,0
|
|
20240223,154700,11843273745,2495,2495,2495,2495,0
|
|
20240223,154600,11843273745,2495,2495,2495,2495,0
|
|
20240223,154500,11843273745,2495,2495,2495,2495,0
|
|
20240223,154400,11843273745,2495,2495,2495,2495,0
|
|
20240223,154300,11843273745,2495,2495,2495,2495,0
|
|
20240223,154200,11843273745,2495,2495,2495,2495,0
|
|
20240223,154100,11843273745,2495,2495,2495,2495,0
|
|
20240223,154000,11843273745,2495,2495,2495,2495,0
|
|
20240223,153900,11843273745,2495,2495,2495,2495,0
|
|
20240223,153800,11843273745,2495,2495,2495,2495,0
|
|
20240223,153700,11843273745,2495,2495,2495,2495,0
|
|
20240223,153600,11843273745,2495,2495,2495,2495,0
|
|
20240223,153500,11843273745,2495,2495,2495,2495,0
|
|
20240223,153400,11843273745,2495,2495,2495,2495,69008
|
|
20240223,153300,11843273745,2495,2495,2495,2495,0
|
|
20240223,153200,11843273745,2495,2495,2495,2495,0
|
|
20240223,153100,11843273745,2495,2495,2495,2495,0
|
|
20240223,153000,11843273745,2495,2495,2495,2495,69008
|
|
20240223,152900,11671098785,2505,2505,2505,2505,0
|
|
20240223,152800,11671098785,2505,2505,2505,2505,0
|
|
20240223,152700,11671098785,2505,2505,2505,2505,0
|
|
20240223,152600,11671098785,2505,2505,2505,2505,0
|
|
20240223,152500,11671098785,2505,2505,2505,2505,0
|
|
20240223,152400,11671098785,2505,2505,2505,2505,0
|
|
20240223,152300,11671098785,2505,2505,2505,2505,0
|
|
20240223,152200,11671098785,2505,2505,2505,2505,0
|
|
20240223,152100,11671098785,2505,2505,2505,2505,0
|
|
20240223,152000,11671098785,2505,2505,2505,2505,0
|
|
20240223,151900,11671098785,2505,2505,2505,2495,5476
|
|
20240223,151800,11657409440,2500,2505,2505,2495,15926
|
|
20240223,151700,11617601615,2500,2500,2505,2500,2102
|
|
20240223,151600,11612340745,2500,2505,2505,2500,12866
|
|
20240223,151500,11580160760,2505,2500,2505,2500,3959
|
|
20240223,151400,11570251855,2510,2500,2510,2500,5046
|
|
20240223,151300,11557622245,2495,2495,2500,2495,2303
|
|
20240223,151200,11551871160,2495,2510,2510,2495,8058
|
|
20240223,151100,11531730540,2510,2495,2510,2495,3551
|
|
20240223,151000,11522842715,2510,2505,2510,2495,18185
|
|
20240223,150900,11477316000,2500,2505,2505,2500,4215
|
|
20240223,150800,11466770430,2500,2505,2505,2500,436
|
|
20240223,150700,11465680125,2505,2510,2510,2500,2661
|
|
20240223,150600,11459018075,2505,2505,2510,2500,6965
|
|
20240223,150500,11441578380,2510,2510,2515,2505,7146
|
|
20240223,150400,11423651060,2515,2510,2515,2510,3027
|
|
20240223,150300,11416040795,2515,2500,2515,2495,14678
|
|
20240223,150200,11379274035,2495,2495,2500,2495,8786
|
|
20240223,150100,11357347775,2495,2505,2505,2495,8282
|
|
20240223,150000,11336647730,2505,2505,2505,2500,4135
|
|
20240223,145900,11326308095,2505,2500,2505,2500,2674
|
|
20240223,145800,11319617510,2505,2505,2505,2500,1336
|
|
20240223,145700,11316272780,2500,2500,2505,2500,3376
|
|
20240223,145600,11307830990,2500,2495,2500,2490,1206
|
|
20240223,145500,11304821880,2500,2500,2500,2495,4819
|
|
20240223,145400,11292795670,2500,2490,2500,2490,18979
|
|
20240223,145300,11245459760,2490,2495,2495,2490,10250
|
|
20240223,145200,11219928225,2500,2495,2500,2495,7071
|
|
20240223,145100,11202286075,2495,2500,2500,2495,15057
|
|
20240223,145000,11164717675,2500,2500,2500,2500,21158
|
|
20240223,144900,11111822675,2510,2510,2510,2505,1949
|
|
20240223,144800,11106938225,2510,2510,2510,2505,2146
|
|
20240223,144700,11101561250,2510,2505,2510,2505,3797
|
|
20240223,144600,11092048960,2500,2510,2510,2500,27471
|
|
20240223,144500,11023283155,2510,2510,2515,2505,18780
|
|
20240223,144400,10976144130,2515,2510,2515,2510,1239
|
|
20240223,144300,10973029770,2515,2510,2515,2510,2721
|
|
20240223,144200,10966198550,2515,2515,2515,2510,6546
|
|
20240223,144100,10949749920,2515,2515,2520,2510,4983
|
|
20240223,144000,10937223200,2515,2515,2520,2515,15896
|
|
20240223,143900,10897213150,2515,2520,2520,2515,4134
|
|
20240223,143800,10886805640,2520,2520,2520,2515,775
|
|
20240223,143700,10884852740,2520,2515,2520,2515,8585
|
|
20240223,143600,10863248950,2520,2520,2525,2515,11331
|
|
20240223,143500,10834726095,2520,2525,2525,2515,6607
|
|
20240223,143400,10818076855,2525,2525,2530,2525,5398
|
|
20240223,143300,10804446895,2525,2525,2530,2525,9444
|
|
20240223,143200,10780575730,2530,2530,2530,2525,4233
|
|
20240223,143100,10769881000,2530,2530,2530,2525,8974
|
|
20240223,143000,10747176980,2530,2525,2530,2525,5248
|
|
20240223,142900,10733913195,2530,2530,2530,2525,4886
|
|
20240223,142800,10721555185,2525,2530,2530,2525,5261
|
|
20240223,142700,10708256655,2530,2530,2535,2525,12682
|
|
20240223,142600,10676190835,2530,2535,2535,2530,11905
|
|
20240223,142500,10646049395,2535,2535,2535,2530,4457
|
|
20240223,142400,10634755025,2530,2525,2530,2525,11172
|
|
20240223,142300,10606506750,2525,2520,2530,2520,4292
|
|
20240223,142200,10595670925,2525,2525,2525,2520,6879
|
|
20240223,142100,10578318265,2525,2520,2525,2520,255
|
|
20240223,142000,10577675390,2525,2525,2525,2520,8398
|
|
20240223,141900,10556470490,2530,2530,2530,2525,10340
|
|
20240223,141800,10530348625,2525,2525,2530,2525,3219
|
|
20240223,141700,10522206120,2525,2525,2530,2520,24261
|
|
20240223,141600,10460975795,2520,2525,2525,2520,18453
|
|
20240223,141500,10414440580,2520,2525,2530,2520,10736
|
|
20240223,141400,10387339115,2520,2525,2530,2520,31454
|
|
20240223,141300,10307822475,2525,2525,2530,2525,2959
|
|
20240223,141200,10300350995,2530,2525,2530,2525,969
|
|
20240223,141100,10297901950,2530,2525,2530,2520,36800
|
|
20240223,141000,10204971460,2530,2525,2530,2525,8113
|
|
20240223,140900,10184451610,2525,2525,2530,2525,16370
|
|
20240223,140800,10143112105,2525,2520,2525,2515,4412
|
|
20240223,140700,10131983310,2520,2520,2520,2515,4983
|
|
20240223,140600,10119428095,2520,2520,2530,2515,13184
|
|
20240223,140500,10086181900,2520,2530,2530,2520,8844
|
|
20240223,140400,10063855205,2530,2535,2535,2525,76271
|
|
20240223,140300,9870586695,2535,2530,2535,2525,41238
|
|
20240223,140200,9766183660,2530,2520,2530,2520,11318
|
|
20240223,140100,9737620095,2520,2525,2525,2520,6189
|
|
20240223,140000,9722016050,2520,2515,2520,2515,45321
|
|
20240223,135900,9607826080,2515,2510,2515,2510,2873
|
|
20240223,135800,9600602990,2510,2510,2515,2510,644
|
|
20240223,135700,9598986545,2510,2515,2515,2510,651
|
|
20240223,135600,9597350400,2510,2515,2515,2510,2838
|
|
20240223,135500,9590225435,2515,2510,2515,2505,20376
|
|
20240223,135400,9538986600,2510,2510,2510,2510,2936
|
|
20240223,135300,9531617240,2510,2510,2510,2505,3923
|
|
20240223,135200,9521782775,2505,2510,2510,2505,4166
|
|
20240223,135100,9511344110,2505,2510,2515,2505,4670
|
|
20240223,135000,9499629465,2510,2515,2515,2510,633
|
|
20240223,134900,9498040110,2510,2505,2510,2505,3068
|
|
20240223,134800,9490348990,2510,2505,2510,2505,924
|
|
20240223,134700,9488029965,2510,2505,2510,2505,112
|
|
20240223,134600,9487748895,2510,2510,2510,2505,726
|
|
20240223,134500,9485927785,2510,2505,2510,2505,9406
|
|
20240223,134400,9462320460,2505,2505,2510,2500,3288
|
|
20240223,134300,9454087000,2510,2510,2510,2510,374
|
|
20240223,134200,9453148260,2510,2510,2510,2505,851
|
|
20240223,134100,9451012750,2510,2510,2515,2505,1009
|
|
20240223,134000,9448479175,2515,2505,2515,2505,16890
|
|
20240223,133900,9406139425,2505,2505,2510,2505,1562
|
|
20240223,133800,9402226355,2510,2510,2510,2505,1772
|
|
20240223,133700,9397780150,2510,2505,2510,2505,7045
|
|
20240223,133600,9380120540,2505,2500,2505,2500,1500
|
|
20240223,133500,9376370535,2500,2500,2505,2500,4341
|
|
20240223,133400,9365517010,2500,2500,2500,2500,124
|
|
20240223,133300,9365207010,2495,2500,2500,2495,3564
|
|
20240223,133200,9356309830,2500,2495,2500,2490,5226
|
|
20240223,133100,9343280400,2495,2500,2505,2495,29548
|
|
20240223,133000,9269509150,2505,2500,2505,2495,24973
|
|
20240223,132900,9207087300,2490,2495,2500,2490,6916
|
|
20240223,132800,9189833580,2495,2500,2500,2495,5242
|
|
20240223,132700,9176754595,2500,2500,2500,2490,667
|
|
20240223,132600,9175087620,2500,2490,2500,2490,495
|
|
20240223,132500,9173855060,2490,2495,2495,2490,4178
|
|
20240223,132400,9163437270,2495,2495,2495,2490,5012
|
|
20240223,132300,9150952990,2495,2495,2495,2495,149
|
|
20240223,132200,9150581235,2495,2490,2495,2490,414
|
|
20240223,132100,9149549255,2490,2490,2495,2485,5697
|
|
20240223,132000,9135368670,2490,2490,2490,2490,4
|
|
20240223,131900,9135358710,2485,2485,2490,2485,11770
|
|
20240223,131800,9106053750,2485,2490,2490,2485,4062
|
|
20240223,131700,9095948235,2495,2485,2495,2485,899
|
|
20240223,131600,9093709735,2485,2485,2485,2485,1081
|
|
20240223,131500,9091023450,2485,2495,2500,2485,25256
|
|
20240223,131400,9028228050,2490,2495,2500,2490,645
|
|
20240223,131300,9026618995,2495,2495,2495,2490,747
|
|
20240223,131200,9024755730,2495,2495,2495,2495,3388
|
|
20240223,131100,9016302670,2495,2495,2495,2495,1034
|
|
20240223,131000,9013722840,2490,2490,2490,2490,1233
|
|
20240223,130900,9010652670,2490,2495,2495,2490,430
|
|
20240223,130800,9009581795,2490,2500,2500,2490,972
|
|
20240223,130700,9007160930,2500,2500,2500,2500,121
|
|
20240223,130600,9006858430,2490,2500,2500,2490,2839
|
|
20240223,130500,8999775740,2495,2500,2500,2495,2581
|
|
20240223,130400,8993330865,2495,2500,2500,2490,210
|
|
20240223,130300,8992807125,2500,2490,2500,2490,1457
|
|
20240223,130200,8989168555,2490,2490,2495,2490,4897
|
|
20240223,130100,8976963470,2495,2495,2495,2490,420
|
|
20240223,130000,8975916120,2495,2495,2495,2490,1395
|
|
20240223,125900,8972441190,2490,2495,2495,2490,2002
|
|
20240223,125800,8967450830,2495,2500,2500,2495,6997
|
|
20240223,125700,8949990745,2495,2490,2495,2490,3539
|
|
20240223,125600,8941160945,2495,2495,2500,2490,1750
|
|
20240223,125500,8936795350,2500,2490,2500,2490,14026
|
|
20240223,125400,8901870460,2490,2495,2495,2490,3626
|
|
20240223,125300,8892832250,2495,2495,2500,2490,4353
|
|
20240223,125200,8881973415,2495,2490,2495,2490,3966
|
|
20240223,125100,8872096890,2490,2490,2495,2490,1032
|
|
20240223,125000,8869527085,2495,2485,2495,2485,4843
|
|
20240223,124900,8857465965,2490,2490,2490,2485,13761
|
|
20240223,124800,8823222660,2490,2495,2495,2490,1364
|
|
20240223,124700,8819823220,2495,2495,2500,2490,416
|
|
20240223,124600,8818784875,2495,2495,2495,2490,7561
|
|
20240223,124500,8799920205,2495,2500,2500,2495,7470
|
|
20240223,124400,8781266590,2500,2495,2500,2495,4238
|
|
20240223,124300,8770684665,2495,2500,2500,2495,353
|
|
20240223,124200,8769803620,2495,2495,2500,2495,4261
|
|
20240223,124100,8759167900,2500,2500,2505,2495,26090
|
|
20240223,124000,8693944785,2505,2500,2505,2500,1704
|
|
20240223,123900,8689684135,2505,2505,2510,2505,10293
|
|
20240223,123800,8663870165,2510,2510,2510,2505,1291
|
|
20240223,123700,8660629815,2510,2510,2510,2500,4666
|
|
20240223,123600,8648951885,2505,2500,2510,2500,1666
|
|
20240223,123500,8644785710,2510,2505,2510,2505,1852
|
|
20240223,123400,8640146425,2505,2510,2510,2505,623
|
|
20240223,123300,8638583975,2510,2510,2510,2505,857
|
|
20240223,123200,8636434955,2505,2510,2510,2505,2025
|
|
20240223,123100,8631355275,2510,2510,2510,2505,3132
|
|
20240223,123000,8623505340,2510,2505,2510,2505,3892
|
|
20240223,122900,8613754765,2505,2505,2510,2505,799
|
|
20240223,122800,8611752140,2505,2510,2510,2505,1133
|
|
20240223,122700,8608913825,2510,2505,2510,2500,1797
|
|
20240223,122600,8604413420,2510,2505,2510,2505,5431
|
|
20240223,122500,8590808160,2505,2510,2510,2505,2641
|
|
20240223,122400,8584181965,2510,2505,2510,2505,2140
|
|
20240223,122300,8578817255,2510,2505,2510,2500,14527
|
|
20240223,122200,8542427055,2505,2505,2505,2505,1017
|
|
20240223,122100,8539879470,2505,2505,2510,2505,128
|
|
20240223,122000,8539558580,2505,2510,2510,2500,633
|
|
20240223,121900,8537969775,2510,2505,2510,2500,3306
|
|
20240223,121800,8529691355,2505,2505,2510,2505,7866
|
|
20240223,121700,8509986965,2510,2515,2515,2510,7729
|
|
20240223,121600,8490586565,2515,2510,2515,2510,4426
|
|
20240223,121500,8479462000,2510,2505,2510,2505,339
|
|
20240223,121400,8478612610,2505,2505,2505,2505,1607
|
|
20240223,121300,8474587075,2505,2505,2510,2495,43587
|
|
20240223,121200,8365504300,2505,2505,2505,2500,3328
|
|
20240223,121100,8357167665,2505,2500,2505,2500,5951
|
|
20240223,121000,8342269575,2500,2500,2505,2500,4082
|
|
20240223,120900,8332062155,2500,2500,2505,2500,2791
|
|
20240223,120800,8325079270,2500,2500,2500,2500,4635
|
|
20240223,120700,8313491770,2500,2500,2500,2495,3834
|
|
20240223,120600,8303925270,2500,2495,2500,2495,3079
|
|
20240223,120500,8296243045,2500,2500,2500,2495,8194
|
|
20240223,120400,8275760685,2500,2505,2505,2500,2331
|
|
20240223,120300,8269930645,2505,2505,2505,2505,2
|
|
20240223,120200,8269925635,2505,2500,2505,2500,4571
|
|
20240223,120100,8258494620,2500,2505,2505,2500,10011
|
|
20240223,120000,8233467095,2500,2495,2505,2495,791
|
|
20240223,115900,8231489885,2495,2505,2505,2495,12130
|
|
20240223,115800,8201163055,2505,2505,2505,2505,259
|
|
20240223,115700,8200514260,2505,2500,2505,2500,54
|
|
20240223,115600,8200379040,2500,2500,2500,2500,489
|
|
20240223,115500,8199156540,2500,2510,2510,2500,500
|
|
20240223,115400,8197904525,2500,2510,2510,2500,2880
|
|
20240223,115300,8190701720,2510,2510,2510,2500,726
|
|
20240223,115200,8188884200,2510,2510,2510,2500,3023
|
|
20240223,115100,8181302370,2510,2500,2510,2500,9428
|
|
20240223,115000,8157686120,2500,2500,2500,2500,512
|
|
20240223,114900,8156406120,2495,2505,2505,2495,5807
|
|
20240223,114800,8141898005,2505,2500,2505,2500,290
|
|
20240223,114700,8141171570,2500,2505,2505,2500,2817
|
|
20240223,114600,8134126255,2500,2495,2505,2495,2812
|
|
20240223,114500,8127105370,2495,2500,2500,2495,484
|
|
20240223,114400,8125897765,2505,2500,2505,2490,12484
|
|
20240223,114300,8094757330,2505,2505,2505,2500,2152
|
|
20240223,114200,8089375550,2505,2505,2505,2500,1271
|
|
20240223,114100,8086192255,2505,2495,2505,2490,18888
|
|
20240223,114000,8038993370,2495,2495,2495,2490,1452
|
|
20240223,113900,8035372880,2490,2495,2500,2490,7118
|
|
20240223,113800,8017644540,2495,2490,2495,2490,1997
|
|
20240223,113700,8012666055,2495,2495,2500,2490,3934
|
|
20240223,113600,8002848775,2485,2495,2500,2485,11622
|
|
20240223,113500,7973935225,2495,2495,2495,2490,613
|
|
20240223,113400,7972405895,2490,2490,2495,2490,13562
|
|
20240223,113300,7938622275,2490,2495,2495,2490,385
|
|
20240223,113200,7937662560,2495,2495,2495,2490,1361
|
|
20240223,113100,7934266870,2495,2495,2495,2490,7728
|
|
20240223,113000,7915022675,2495,2495,2500,2490,8973
|
|
20240223,112900,7892636535,2495,2495,2500,2495,327
|
|
20240223,112800,7891820165,2495,2500,2500,2495,766
|
|
20240223,112700,7889908955,2495,2500,2500,2495,2209
|
|
20240223,112600,7884396875,2495,2500,2500,2495,355
|
|
20240223,112500,7883510610,2495,2490,2500,2490,4106
|
|
20240223,112400,7873265450,2490,2495,2495,2490,1668
|
|
20240223,112300,7869109095,2495,2495,2495,2490,395
|
|
20240223,112200,7868124040,2495,2490,2495,2490,2844
|
|
20240223,112100,7861033310,2490,2490,2495,2490,1152
|
|
20240223,112000,7858164540,2490,2495,2495,2490,1782
|
|
20240223,111900,7853727300,2495,2495,2495,2490,4744
|
|
20240223,111800,7841912995,2495,2495,2495,2490,448
|
|
20240223,111700,7840796735,2495,2495,2500,2495,5211
|
|
20240223,111600,7827795255,2495,2495,2495,2490,1465
|
|
20240223,111500,7824143830,2495,2495,2495,2490,11987
|
|
20240223,111400,7794236800,2495,2495,2495,2495,10470
|
|
20240223,111300,7768114150,2495,2500,2500,2495,1850
|
|
20240223,111200,7763496870,2500,2495,2500,2495,3118
|
|
20240223,111100,7755717375,2495,2490,2500,2490,21270
|
|
20240223,111000,7702724720,2495,2495,2495,2490,875
|
|
20240223,110900,7700542995,2490,2495,2495,2490,9889
|
|
20240223,110800,7675919295,2495,2495,2500,2495,6384
|
|
20240223,110700,7659991210,2500,2500,2500,2495,77256
|
|
20240223,110600,7467235305,2500,2500,2505,2500,8407
|
|
20240223,110500,7446217675,2500,2500,2505,2500,15787
|
|
20240223,110400,7406750170,2500,2505,2505,2500,23890
|
|
20240223,110300,7347022905,2505,2505,2505,2500,5939
|
|
20240223,110200,7332171200,2505,2505,2505,2500,13001
|
|
20240223,110100,7299665110,2505,2505,2505,2500,16652
|
|
20240223,110000,7258002690,2505,2510,2510,2505,15930
|
|
20240223,105900,7218093110,2510,2510,2510,2505,1733
|
|
20240223,105800,7213744465,2510,2510,2510,2510,2463
|
|
20240223,105700,7207562335,2510,2510,2515,2510,7404
|
|
20240223,105600,7188978285,2510,2515,2515,2510,5307
|
|
20240223,105500,7175656950,2510,2515,2515,2510,2249
|
|
20240223,105400,7170011700,2515,2515,2515,2510,2677
|
|
20240223,105300,7163292055,2515,2515,2515,2510,2604
|
|
20240223,105200,7156744495,2510,2515,2515,2510,1289
|
|
20240223,105100,7153508065,2510,2510,2515,2510,2446
|
|
20240223,105000,7147363300,2510,2510,2515,2510,7880
|
|
20240223,104900,7127584495,2510,2510,2515,2510,1626
|
|
20240223,104800,7123503130,2510,2510,2515,2505,11298
|
|
20240223,104700,7095144490,2510,2510,2515,2505,2490
|
|
20240223,104600,7088892980,2505,2505,2515,2505,5783
|
|
20240223,104500,7074376620,2505,2505,2510,2505,3007
|
|
20240223,104400,7066841860,2505,2515,2515,2505,1549
|
|
20240223,104300,7062953985,2515,2515,2520,2510,11582
|
|
20240223,104200,7033842850,2515,2520,2525,2515,7019
|
|
20240223,104100,7016160235,2520,2525,2525,2520,23685
|
|
20240223,104000,6956471305,2520,2520,2525,2520,14118
|
|
20240223,103900,6920884470,2525,2525,2530,2520,24287
|
|
20240223,103800,6859563760,2530,2530,2530,2525,9694
|
|
20240223,103700,6835039180,2530,2530,2530,2530,15369
|
|
20240223,103600,6796155610,2530,2525,2530,2520,7340
|
|
20240223,103500,6777616480,2525,2520,2530,2520,26103
|
|
20240223,103400,6711732810,2520,2520,2525,2520,10042
|
|
20240223,103300,6686409065,2520,2525,2535,2520,84518
|
|
20240223,103200,6472776365,2525,2525,2525,2520,37009
|
|
20240223,103100,6379335185,2525,2515,2525,2515,8896
|
|
20240223,103000,6356899845,2515,2515,2525,2515,23085
|
|
20240223,102900,6298715120,2515,2515,2520,2515,5612
|
|
20240223,102800,6284588345,2515,2520,2520,2515,9544
|
|
20240223,102700,6260572365,2515,2510,2520,2505,20248
|
|
20240223,102600,6209682005,2510,2510,2510,2505,8127
|
|
20240223,102500,6189288355,2510,2510,2510,2500,18744
|
|
20240223,102400,6142333900,2510,2505,2510,2500,26992
|
|
20240223,102300,6074723135,2505,2505,2505,2500,8617
|
|
20240223,102200,6053169885,2505,2495,2505,2495,8010
|
|
20240223,102100,6033133845,2500,2500,2505,2495,23205
|
|
20240223,102000,5975122990,2500,2495,2500,2495,1483
|
|
20240223,101900,5971421355,2495,2490,2495,2490,2072
|
|
20240223,101800,5966257090,2490,2495,2500,2490,3378
|
|
20240223,101700,5957829600,2495,2495,2495,2490,5733
|
|
20240223,101600,5943526520,2495,2490,2495,2490,8902
|
|
20240223,101500,5921321695,2490,2490,2495,2490,874
|
|
20240223,101400,5919145135,2490,2490,2490,2480,7633
|
|
20240223,101300,5900204375,2490,2485,2490,2485,2000
|
|
20240223,101200,5895228440,2485,2490,2490,2485,9158
|
|
20240223,101100,5872464695,2490,2490,2495,2490,1669
|
|
20240223,101000,5868308855,2490,2495,2500,2490,11181
|
|
20240223,100900,5840447820,2500,2495,2500,2485,21699
|
|
20240223,100800,5786385765,2495,2500,2500,2495,11322
|
|
20240223,100700,5758129465,2500,2500,2500,2495,6499
|
|
20240223,100600,5741901415,2500,2500,2500,2495,4101
|
|
20240223,100500,5731654855,2500,2500,2510,2500,14649
|
|
20240223,100400,5695014095,2500,2500,2510,2500,12937
|
|
20240223,100300,5662597795,2510,2510,2510,2500,5887
|
|
20240223,100200,5647843225,2510,2510,2515,2505,32545
|
|
20240223,100100,5566095945,2510,2510,2510,2505,5920
|
|
20240223,100000,5551238440,2510,2500,2510,2500,34281
|
|
20240223,095900,5465498155,2500,2495,2500,2495,13891
|
|
20240223,095800,5430773170,2500,2500,2505,2495,14441
|
|
20240223,095700,5394670875,2500,2495,2500,2495,10624
|
|
20240223,095600,5368155710,2495,2495,2495,2490,6977
|
|
20240223,095500,5350751265,2490,2495,2495,2490,669
|
|
20240223,095400,5349082610,2495,2495,2495,2485,8767
|
|
20240223,095300,5327243515,2495,2500,2505,2490,31118
|
|
20240223,095200,5249569960,2500,2500,2505,2495,50502
|
|
20240223,095100,5123165875,2495,2490,2495,2490,11231
|
|
20240223,095000,5095157520,2490,2485,2490,2485,9225
|
|
20240223,094900,5072206400,2485,2485,2490,2480,7275
|
|
20240223,094800,5054124400,2490,2475,2490,2475,41020
|
|
20240223,094700,4952416405,2475,2480,2485,2475,25332
|
|
20240223,094600,4889587160,2480,2470,2480,2470,16690
|
|
20240223,094500,4848274590,2470,2470,2475,2465,19406
|
|
20240223,094400,4800346265,2470,2465,2470,2460,12316
|
|
20240223,094300,4769996925,2465,2455,2465,2455,29020
|
|
20240223,094200,4698619180,2460,2450,2460,2450,49960
|
|
20240223,094100,4576157595,2450,2435,2450,2435,62306
|
|
20240223,094000,4424222875,2435,2440,2440,2435,23933
|
|
20240223,093900,4365932810,2440,2445,2445,2440,47792
|
|
20240223,093800,4249306500,2445,2450,2450,2440,19875
|
|
20240223,093700,4200739855,2445,2445,2450,2440,31258
|
|
20240223,093600,4124302845,2450,2445,2450,2440,37377
|
|
20240223,093500,4033017475,2445,2450,2455,2445,16966
|
|
20240223,093400,3991477675,2450,2450,2455,2445,25001
|
|
20240223,093300,3930255490,2450,2460,2460,2445,11874
|
|
20240223,093200,3901170435,2460,2440,2460,2440,104951
|
|
20240223,093100,3643769795,2440,2445,2445,2440,41890
|
|
20240223,093000,3541527215,2445,2455,2455,2445,79383
|
|
20240223,092900,3347117370,2455,2455,2460,2450,36156
|
|
20240223,092800,3258442590,2455,2460,2465,2450,34003
|
|
20240223,092700,3174968040,2460,2460,2460,2455,24455
|
|
20240223,092600,3114863775,2460,2460,2465,2455,26801
|
|
20240223,092500,3048987735,2460,2460,2465,2455,23692
|
|
20240223,092400,2990656225,2460,2460,2465,2455,19321
|
|
20240223,092300,2943162435,2455,2465,2470,2455,33260
|
|
20240223,092200,2861313270,2465,2470,2475,2465,27716
|
|
20240223,092100,2792878375,2475,2470,2475,2465,24427
|
|
20240223,092000,2732495425,2465,2465,2470,2460,37229
|
|
20240223,091900,2640722105,2465,2465,2470,2460,26164
|
|
20240223,091800,2576232920,2460,2460,2465,2455,27718
|
|
20240223,091700,2508045335,2460,2455,2470,2450,62932
|
|
20240223,091600,2353608905,2460,2460,2465,2455,81458
|
|
20240223,091500,2153381110,2465,2470,2475,2460,88247
|
|
20240223,091400,1935604525,2470,2475,2480,2470,16739
|
|
20240223,091300,1894232960,2480,2475,2480,2470,21152
|
|
20240223,091200,1841899205,2475,2475,2480,2470,35502
|
|
20240223,091100,1753995925,2475,2480,2480,2475,23363
|
|
20240223,091000,1696142780,2485,2490,2490,2475,44100
|
|
20240223,090900,1586803975,2485,2480,2490,2480,10499
|
|
20240223,090800,1560723820,2480,2475,2490,2470,54847
|
|
20240223,090700,1424800560,2475,2480,2485,2465,61436
|
|
20240223,090600,1272890380,2475,2485,2495,2470,109645
|
|
20240223,090500,1000799915,2480,2485,2490,2480,36783
|
|
20240223,090400,909455165,2490,2505,2505,2480,74885
|
|
20240223,090300,722766070,2505,2510,2510,2500,31883
|
|
20240223,090200,642878755,2510,2515,2525,2510,22312
|
|
20240223,090100,586750905,2515,2500,2515,2490,38335
|
|
20240223,090000,490995935,2500,2500,2515,2485,196290
|