634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,193100,2763612965,4475,4475,4475,4475,8144
|
|
20240213,193000,2763612965,4475,4475,4475,4475,0
|
|
20240213,192900,2763612965,4475,4475,4475,4475,0
|
|
20240213,192800,2763612965,4475,4475,4475,4475,0
|
|
20240213,192700,2763612965,4475,4475,4475,4475,0
|
|
20240213,192600,2763612965,4475,4475,4475,4475,0
|
|
20240213,192500,2763612965,4475,4475,4475,4475,0
|
|
20240213,192400,2763612965,4475,4475,4475,4475,0
|
|
20240213,192300,2763612965,4475,4475,4475,4475,0
|
|
20240213,192200,2763612965,4475,4475,4475,4475,0
|
|
20240213,192100,2763612965,4475,4475,4475,4475,0
|
|
20240213,192000,2763612965,4475,4475,4475,4475,0
|
|
20240213,191900,2763612965,4475,4475,4475,4475,0
|
|
20240213,191800,2763612965,4475,4475,4475,4475,0
|
|
20240213,191700,2763612965,4475,4475,4475,4475,0
|
|
20240213,191600,2763612965,4475,4475,4475,4475,0
|
|
20240213,191500,2763612965,4475,4475,4475,4475,0
|
|
20240213,191400,2763612965,4475,4475,4475,4475,0
|
|
20240213,191300,2763612965,4475,4475,4475,4475,0
|
|
20240213,191200,2763612965,4475,4475,4475,4475,0
|
|
20240213,191100,2763612965,4475,4475,4475,4475,0
|
|
20240213,191000,2763612965,4475,4475,4475,4475,0
|
|
20240213,190900,2763612965,4475,4475,4475,4475,0
|
|
20240213,190800,2763612965,4475,4475,4475,4475,0
|
|
20240213,190700,2763612965,4475,4475,4475,4475,0
|
|
20240213,190600,2763612965,4475,4475,4475,4475,0
|
|
20240213,190500,2763612965,4475,4475,4475,4475,0
|
|
20240213,190400,2763612965,4475,4475,4475,4475,0
|
|
20240213,190300,2763612965,4475,4475,4475,4475,0
|
|
20240213,190200,2763612965,4475,4475,4475,4475,0
|
|
20240213,190100,2763612965,4475,4475,4475,4475,8144
|
|
20240213,190000,2763612965,4475,4475,4475,4475,0
|
|
20240213,185900,2763612965,4475,4475,4475,4475,0
|
|
20240213,185800,2763612965,4475,4475,4475,4475,0
|
|
20240213,185700,2763612965,4475,4475,4475,4475,0
|
|
20240213,185600,2763612965,4475,4475,4475,4475,0
|
|
20240213,185500,2763612965,4475,4475,4475,4475,0
|
|
20240213,185400,2763612965,4475,4475,4475,4475,0
|
|
20240213,185300,2763612965,4475,4475,4475,4475,0
|
|
20240213,185200,2763612965,4475,4475,4475,4475,0
|
|
20240213,185100,2763612965,4475,4475,4475,4475,0
|
|
20240213,185000,2763612965,4475,4475,4475,4475,0
|
|
20240213,184900,2763612965,4475,4475,4475,4475,0
|
|
20240213,184800,2763612965,4475,4475,4475,4475,0
|
|
20240213,184700,2763612965,4475,4475,4475,4475,0
|
|
20240213,184600,2763612965,4475,4475,4475,4475,0
|
|
20240213,184500,2763612965,4475,4475,4475,4475,0
|
|
20240213,184400,2763612965,4475,4475,4475,4475,0
|
|
20240213,184300,2763612965,4475,4475,4475,4475,0
|
|
20240213,184200,2763612965,4475,4475,4475,4475,0
|
|
20240213,184100,2763612965,4475,4475,4475,4475,0
|
|
20240213,184000,2763612965,4475,4475,4475,4475,0
|
|
20240213,183900,2763612965,4475,4475,4475,4475,0
|
|
20240213,183800,2763612965,4475,4475,4475,4475,0
|
|
20240213,183700,2763612965,4475,4475,4475,4475,0
|
|
20240213,183600,2763612965,4475,4475,4475,4475,0
|
|
20240213,183500,2763612965,4475,4475,4475,4475,0
|
|
20240213,183400,2763612965,4475,4475,4475,4475,0
|
|
20240213,183300,2763612965,4475,4475,4475,4475,0
|
|
20240213,183200,2763612965,4475,4475,4475,4475,0
|
|
20240213,183100,2763612965,4475,4475,4475,4475,8144
|
|
20240213,183000,2763612965,4475,4475,4475,4475,0
|
|
20240213,182900,2763612965,4475,4475,4475,4475,0
|
|
20240213,182800,2763612965,4475,4475,4475,4475,0
|
|
20240213,182700,2763612965,4475,4475,4475,4475,0
|
|
20240213,182600,2763612965,4475,4475,4475,4475,0
|
|
20240213,182500,2763612965,4475,4475,4475,4475,0
|
|
20240213,182400,2763612965,4475,4475,4475,4475,0
|
|
20240213,182300,2763612965,4475,4475,4475,4475,0
|
|
20240213,182200,2763612965,4475,4475,4475,4475,0
|
|
20240213,182100,2763612965,4475,4475,4475,4475,0
|
|
20240213,182000,2763612965,4475,4475,4475,4475,0
|
|
20240213,181900,2763612965,4475,4475,4475,4475,0
|
|
20240213,181800,2763612965,4475,4475,4475,4475,0
|
|
20240213,181700,2763612965,4475,4475,4475,4475,0
|
|
20240213,181600,2763612965,4475,4475,4475,4475,0
|
|
20240213,181500,2763612965,4475,4475,4475,4475,0
|
|
20240213,181400,2763612965,4475,4475,4475,4475,0
|
|
20240213,181300,2763612965,4475,4475,4475,4475,0
|
|
20240213,181200,2763612965,4475,4475,4475,4475,0
|
|
20240213,181100,2763612965,4475,4475,4475,4475,0
|
|
20240213,181000,2763612965,4475,4475,4475,4475,0
|
|
20240213,180900,2763612965,4475,4475,4475,4475,0
|
|
20240213,180800,2763612965,4475,4475,4475,4475,0
|
|
20240213,180700,2763612965,4475,4475,4475,4475,0
|
|
20240213,180600,2763612965,4475,4475,4475,4475,0
|
|
20240213,180500,2763612965,4475,4475,4475,4475,0
|
|
20240213,180400,2763612965,4475,4475,4475,4475,0
|
|
20240213,180300,2763612965,4475,4475,4475,4475,0
|
|
20240213,180200,2763612965,4475,4475,4475,4475,0
|
|
20240213,180100,2763612965,4475,4475,4475,4475,8144
|
|
20240213,180000,2763612965,4475,4475,4475,4475,0
|
|
20240213,175900,2763612965,4475,4475,4475,4475,0
|
|
20240213,175800,2763612965,4475,4475,4475,4475,0
|
|
20240213,175700,2763612965,4475,4475,4475,4475,0
|
|
20240213,175600,2763612965,4475,4475,4475,4475,0
|
|
20240213,175500,2763612965,4475,4475,4475,4475,0
|
|
20240213,175400,2763612965,4475,4475,4475,4475,0
|
|
20240213,175300,2763612965,4475,4475,4475,4475,0
|
|
20240213,175200,2763612965,4475,4475,4475,4475,0
|
|
20240213,175100,2763612965,4475,4475,4475,4475,0
|
|
20240213,175000,2763612965,4475,4475,4475,4475,0
|
|
20240213,174900,2763612965,4475,4475,4475,4475,0
|
|
20240213,174800,2763612965,4475,4475,4475,4475,0
|
|
20240213,174700,2763612965,4475,4475,4475,4475,0
|
|
20240213,174600,2763612965,4475,4475,4475,4475,0
|
|
20240213,174500,2763612965,4475,4475,4475,4475,0
|
|
20240213,174400,2763612965,4475,4475,4475,4475,0
|
|
20240213,174300,2763612965,4475,4475,4475,4475,0
|
|
20240213,174200,2763612965,4475,4475,4475,4475,0
|
|
20240213,174100,2763612965,4475,4475,4475,4475,0
|
|
20240213,174000,2763612965,4475,4475,4475,4475,0
|
|
20240213,173900,2763612965,4475,4475,4475,4475,0
|
|
20240213,173800,2763612965,4475,4475,4475,4475,0
|
|
20240213,173700,2763612965,4475,4475,4475,4475,0
|
|
20240213,173600,2763612965,4475,4475,4475,4475,0
|
|
20240213,173500,2763612965,4475,4475,4475,4475,0
|
|
20240213,173400,2763612965,4475,4475,4475,4475,0
|
|
20240213,173300,2763612965,4475,4475,4475,4475,0
|
|
20240213,173200,2763612965,4475,4475,4475,4475,0
|
|
20240213,173100,2763612965,4475,4475,4475,4475,8144
|
|
20240213,173000,2763612965,4475,4475,4475,4475,0
|
|
20240213,172900,2763612965,4475,4475,4475,4475,0
|
|
20240213,172800,2763612965,4475,4475,4475,4475,0
|
|
20240213,172700,2763612965,4475,4475,4475,4475,0
|
|
20240213,172600,2763612965,4475,4475,4475,4475,0
|
|
20240213,172500,2763612965,4475,4475,4475,4475,0
|
|
20240213,172400,2763612965,4475,4475,4475,4475,0
|
|
20240213,172300,2763612965,4475,4475,4475,4475,0
|
|
20240213,172200,2763612965,4475,4475,4475,4475,0
|
|
20240213,172100,2763612965,4475,4475,4475,4475,0
|
|
20240213,172000,2763612965,4475,4475,4475,4475,0
|
|
20240213,171900,2763612965,4475,4475,4475,4475,0
|
|
20240213,171800,2763612965,4475,4475,4475,4475,0
|
|
20240213,171700,2763612965,4475,4475,4475,4475,0
|
|
20240213,171600,2763612965,4475,4475,4475,4475,0
|
|
20240213,171500,2763612965,4475,4475,4475,4475,0
|
|
20240213,171400,2763612965,4475,4475,4475,4475,0
|
|
20240213,171300,2763612965,4475,4475,4475,4475,0
|
|
20240213,171200,2763612965,4475,4475,4475,4475,0
|
|
20240213,171100,2763612965,4475,4475,4475,4475,0
|
|
20240213,171000,2763612965,4475,4475,4475,4475,0
|
|
20240213,170900,2763612965,4475,4475,4475,4475,0
|
|
20240213,170800,2763612965,4475,4475,4475,4475,0
|
|
20240213,170700,2763612965,4475,4475,4475,4475,0
|
|
20240213,170600,2763612965,4475,4475,4475,4475,0
|
|
20240213,170500,2763612965,4475,4475,4475,4475,0
|
|
20240213,170400,2763612965,4475,4475,4475,4475,0
|
|
20240213,170300,2763612965,4475,4475,4475,4475,0
|
|
20240213,170200,2763612965,4475,4475,4475,4475,0
|
|
20240213,170100,2763612965,4475,4475,4475,4475,8144
|
|
20240213,170000,2763612965,4475,4475,4475,4475,0
|
|
20240213,165900,2763612965,4475,4475,4475,4475,0
|
|
20240213,165800,2763612965,4475,4475,4475,4475,0
|
|
20240213,165700,2763612965,4475,4475,4475,4475,0
|
|
20240213,165600,2763612965,4475,4475,4475,4475,0
|
|
20240213,165500,2763612965,4475,4475,4475,4475,0
|
|
20240213,165400,2763612965,4475,4475,4475,4475,0
|
|
20240213,165300,2763612965,4475,4475,4475,4475,0
|
|
20240213,165200,2763612965,4475,4475,4475,4475,0
|
|
20240213,165100,2763612965,4475,4475,4475,4475,0
|
|
20240213,165000,2763612965,4475,4475,4475,4475,0
|
|
20240213,164900,2763612965,4475,4475,4475,4475,0
|
|
20240213,164800,2763612965,4475,4475,4475,4475,0
|
|
20240213,164700,2763612965,4475,4475,4475,4475,0
|
|
20240213,164600,2763612965,4475,4475,4475,4475,0
|
|
20240213,164500,2763612965,4475,4475,4475,4475,0
|
|
20240213,164400,2763612965,4475,4475,4475,4475,0
|
|
20240213,164300,2763612965,4475,4475,4475,4475,0
|
|
20240213,164200,2763612965,4475,4475,4475,4475,0
|
|
20240213,164100,2763612965,4475,4475,4475,4475,0
|
|
20240213,164000,2763612965,4475,4475,4475,4475,0
|
|
20240213,163900,2763612965,4475,4475,4475,4475,0
|
|
20240213,163800,2763612965,4475,4475,4475,4475,0
|
|
20240213,163700,2763612965,4475,4475,4475,4475,0
|
|
20240213,163600,2763612965,4475,4475,4475,4475,0
|
|
20240213,163500,2763612965,4475,4475,4475,4475,0
|
|
20240213,163400,2763612965,4475,4475,4475,4475,0
|
|
20240213,163300,2763612965,4475,4475,4475,4475,0
|
|
20240213,163200,2763612965,4475,4475,4475,4475,0
|
|
20240213,163100,2763612965,4475,4475,4475,4475,8144
|
|
20240213,163000,2763612965,4475,4475,4475,4475,0
|
|
20240213,162900,2763612965,4475,4475,4475,4475,0
|
|
20240213,162800,2763612965,4475,4475,4475,4475,0
|
|
20240213,162700,2763612965,4475,4475,4475,4475,0
|
|
20240213,162600,2763612965,4475,4475,4475,4475,0
|
|
20240213,162500,2763612965,4475,4475,4475,4475,0
|
|
20240213,162400,2763612965,4475,4475,4475,4475,0
|
|
20240213,162300,2763612965,4475,4475,4475,4475,0
|
|
20240213,162200,2763612965,4475,4475,4475,4475,0
|
|
20240213,162100,2763612965,4475,4475,4475,4475,0
|
|
20240213,162000,2763612965,4475,4475,4475,4475,0
|
|
20240213,161900,2763612965,4475,4475,4475,4475,0
|
|
20240213,161800,2763612965,4475,4475,4475,4475,0
|
|
20240213,161700,2763612965,4475,4475,4475,4475,0
|
|
20240213,161600,2763612965,4475,4475,4475,4475,0
|
|
20240213,161500,2763612965,4475,4475,4475,4475,0
|
|
20240213,161400,2763612965,4475,4475,4475,4475,0
|
|
20240213,161300,2763612965,4475,4475,4475,4475,0
|
|
20240213,161200,2763612965,4475,4475,4475,4475,0
|
|
20240213,161100,2763612965,4475,4475,4475,4475,0
|
|
20240213,161000,2763612965,4475,4475,4475,4475,0
|
|
20240213,160900,2763612965,4475,4475,4475,4475,0
|
|
20240213,160800,2763612965,4475,4475,4475,4475,0
|
|
20240213,160700,2763612965,4475,4475,4475,4475,0
|
|
20240213,160600,2763612965,4475,4475,4475,4475,0
|
|
20240213,160500,2763612965,4475,4475,4475,4475,0
|
|
20240213,160400,2763612965,4475,4475,4475,4475,0
|
|
20240213,160300,2763612965,4475,4475,4475,4475,0
|
|
20240213,160200,2763612965,4475,4475,4475,4475,0
|
|
20240213,160100,2763612965,4475,4475,4475,4475,8144
|
|
20240213,160000,2763612965,4475,4475,4475,4475,0
|
|
20240213,155900,2763612965,4475,4475,4475,4475,0
|
|
20240213,155800,2763612965,4475,4475,4475,4475,0
|
|
20240213,155700,2763612965,4475,4475,4475,4475,0
|
|
20240213,155600,2763612965,4475,4475,4475,4475,0
|
|
20240213,155500,2763612965,4475,4475,4475,4475,0
|
|
20240213,155400,2763612965,4475,4475,4475,4475,0
|
|
20240213,155300,2763612965,4475,4475,4475,4475,0
|
|
20240213,155200,2763612965,4475,4475,4475,4475,0
|
|
20240213,155100,2763612965,4475,4475,4475,4475,0
|
|
20240213,155000,2763612965,4475,4475,4475,4475,0
|
|
20240213,154900,2763612965,4475,4475,4475,4475,0
|
|
20240213,154800,2763612965,4475,4475,4475,4475,0
|
|
20240213,154700,2763612965,4475,4475,4475,4475,0
|
|
20240213,154600,2763612965,4475,4475,4475,4475,0
|
|
20240213,154500,2763612965,4475,4475,4475,4475,0
|
|
20240213,154400,2763612965,4475,4475,4475,4475,0
|
|
20240213,154300,2763612965,4475,4475,4475,4475,0
|
|
20240213,154200,2763612965,4475,4475,4475,4475,0
|
|
20240213,154100,2763612965,4475,4475,4475,4475,0
|
|
20240213,154000,2763612965,4475,4475,4475,4475,0
|
|
20240213,153900,2763612965,4475,4475,4475,4475,0
|
|
20240213,153800,2763612965,4475,4475,4475,4475,0
|
|
20240213,153700,2763612965,4475,4475,4475,4475,0
|
|
20240213,153600,2763612965,4475,4475,4475,4475,0
|
|
20240213,153500,2763612965,4475,4475,4475,4475,0
|
|
20240213,153400,2763612965,4475,4475,4475,4475,0
|
|
20240213,153300,2763612965,4475,4475,4475,4475,0
|
|
20240213,153200,2763612965,4475,4475,4475,4475,0
|
|
20240213,153100,2763612965,4475,4475,4475,4475,8144
|
|
20240213,153000,2763612965,4475,4475,4475,4475,8144
|
|
20240213,152900,2727168565,4475,4475,4475,4475,0
|
|
20240213,152800,2727168565,4475,4475,4475,4475,0
|
|
20240213,152700,2727168565,4475,4475,4475,4475,0
|
|
20240213,152600,2727168565,4475,4475,4475,4475,0
|
|
20240213,152500,2727168565,4475,4475,4475,4475,0
|
|
20240213,152400,2727168565,4475,4475,4475,4475,0
|
|
20240213,152300,2727168565,4475,4475,4475,4475,0
|
|
20240213,152200,2727168565,4475,4475,4475,4475,0
|
|
20240213,152100,2727168565,4475,4475,4475,4475,0
|
|
20240213,152000,2727168565,4475,4475,4475,4475,0
|
|
20240213,151900,2727168565,4475,4475,4480,4475,1123
|
|
20240213,151800,2722140005,4470,4480,4480,4470,7809
|
|
20240213,151700,2687190995,4480,4485,4485,4480,2228
|
|
20240213,151600,2677198915,4485,4475,4485,4475,2020
|
|
20240213,151500,2668155820,4475,4470,4475,4470,163
|
|
20240213,151400,2667427190,4475,4480,4480,4475,3161
|
|
20240213,151300,2653275835,4480,4470,4480,4470,5578
|
|
20240213,151200,2628303025,4465,4470,4470,4465,2947
|
|
20240213,151100,2615130670,4475,4475,4480,4470,5042
|
|
20240213,151000,2592581000,4485,4475,4485,4475,3958
|
|
20240213,150900,2574857125,4480,4475,4480,4475,2177
|
|
20240213,150800,2565115040,4470,4465,4470,4465,304
|
|
20240213,150700,2563756290,4470,4465,4470,4465,1349
|
|
20240213,150600,2557732700,4465,4465,4475,4465,1267
|
|
20240213,150500,2552075535,4465,4460,4465,4460,1082
|
|
20240213,150400,2547246465,4460,4460,4460,4460,50
|
|
20240213,150300,2547023465,4460,4455,4460,4455,303
|
|
20240213,150200,2545673595,4455,4450,4455,4450,163
|
|
20240213,150100,2544948240,4450,4450,4455,4450,238
|
|
20240213,150000,2543889135,4450,4450,4450,4450,12
|
|
20240213,145900,2543835735,4450,4450,4455,4450,38
|
|
20240213,145800,2543666625,4450,4450,4455,4450,749
|
|
20240213,145700,2540331070,4450,4450,4455,4450,13
|
|
20240213,145600,2540273215,4450,4455,4455,4450,2479
|
|
20240213,145500,2529230815,4455,4455,4460,4455,1342
|
|
20240213,145400,2523252200,4465,4465,4465,4465,2747
|
|
20240213,145300,2510986845,4465,4475,4475,4465,744
|
|
20240213,145200,2507661445,4470,4470,4470,4470,280
|
|
20240213,145100,2506409845,4470,4465,4470,4465,578
|
|
20240213,145000,2503829070,4465,4460,4465,4460,399
|
|
20240213,144900,2502047580,4460,4455,4460,4455,545
|
|
20240213,144800,2499618180,4465,4465,4465,4465,9
|
|
20240213,144700,2499577995,4465,4470,4470,4455,8283
|
|
20240213,144600,2462619745,4470,4470,4470,4470,337
|
|
20240213,144500,2461113355,4465,4470,4475,4465,136
|
|
20240213,144400,2460505485,4475,4470,4475,4465,1104
|
|
20240213,144300,2455568355,4470,4475,4475,4470,3592
|
|
20240213,144200,2439509360,4475,4470,4475,4470,142
|
|
20240213,144100,2438874615,4475,4475,4475,4475,1
|
|
20240213,144000,2438870140,4475,4465,4475,4465,2206
|
|
20240213,143900,2429006890,4465,4465,4465,4465,31
|
|
20240213,143800,2428868475,4460,4470,4470,4460,3331
|
|
20240213,143700,2413995575,4470,4470,4470,4470,369
|
|
20240213,143600,2412346145,4470,4470,4470,4470,53
|
|
20240213,143500,2412109235,4465,4465,4465,4465,481
|
|
20240213,143400,2409961570,4460,4460,4460,4460,0
|
|
20240213,143300,2409961570,4460,4460,4465,4460,1126
|
|
20240213,143200,2404939595,4460,4455,4465,4455,876
|
|
20240213,143100,2401032820,4455,4455,4455,4455,502
|
|
20240213,143000,2398796410,4455,4455,4455,4450,22
|
|
20240213,142900,2398698490,4450,4455,4455,4450,560
|
|
20240213,142800,2396206470,4455,4455,4455,4455,285
|
|
20240213,142700,2394936795,4455,4450,4455,4450,199
|
|
20240213,142600,2394051210,4455,4455,4455,4455,130
|
|
20240213,142500,2393472060,4455,4455,4455,4455,16
|
|
20240213,142400,2393400780,4455,4450,4455,4450,205
|
|
20240213,142300,2392488180,4455,4470,4475,4455,7291
|
|
20240213,142200,2359954150,4470,4465,4470,4465,1930
|
|
20240213,142100,2351330655,4465,4465,4465,4460,1034
|
|
20240213,142000,2346715745,4465,4465,4465,4460,5374
|
|
20240213,141900,2322747585,4460,4460,4460,4460,301
|
|
20240213,141800,2321405125,4465,4465,4465,4465,10
|
|
20240213,141700,2321360475,4470,4470,4470,4470,0
|
|
20240213,141600,2321360475,4470,4470,4470,4470,50
|
|
20240213,141500,2321136975,4470,4465,4470,4465,1245
|
|
20240213,141400,2315578040,4470,4470,4470,4465,3714
|
|
20240213,141300,2298977250,4475,4470,4475,4470,903
|
|
20240213,141200,2294940340,4475,4475,4475,4475,0
|
|
20240213,141100,2294940340,4475,4475,4475,4475,102
|
|
20240213,141000,2294483890,4475,4475,4475,4475,609
|
|
20240213,140900,2291758615,4480,4480,4480,4480,1002
|
|
20240213,140800,2287269655,4480,4480,4480,4470,3812
|
|
20240213,140700,2270197095,4485,4480,4485,4480,271
|
|
20240213,140600,2268981665,4480,4485,4485,4480,210
|
|
20240213,140500,2268039865,4480,4480,4480,4470,2158
|
|
20240213,140400,2258372565,4480,4475,4480,4475,202
|
|
20240213,140300,2257468610,4475,4470,4475,4470,301
|
|
20240213,140200,2256123130,4470,4465,4470,4465,1001
|
|
20240213,140100,2251653660,4465,4465,4465,4465,1186
|
|
20240213,140000,2246358170,4470,4460,4470,4460,769
|
|
20240213,135900,2242925970,4460,4460,4460,4460,129
|
|
20240213,135800,2242350630,4460,4460,4460,4460,376
|
|
20240213,135700,2240673670,4460,4455,4460,4455,2200
|
|
20240213,135600,2230867170,4455,4450,4455,4450,61
|
|
20240213,135500,2230595710,4455,4450,4455,4450,675
|
|
20240213,135400,2227591950,4450,4450,4450,4450,60
|
|
20240213,135300,2227324950,4450,4450,4450,4450,100
|
|
20240213,135200,2226879950,4450,4450,4450,4450,0
|
|
20240213,135100,2226879950,4450,4450,4450,4450,2
|
|
20240213,135000,2226871050,4445,4450,4450,4440,2503
|
|
20240213,134900,2215754730,4445,4445,4445,4445,21
|
|
20240213,134800,2215661385,4440,4450,4450,4440,1380
|
|
20240213,134700,2209528115,4465,4465,4465,4465,0
|
|
20240213,134600,2209528115,4465,4445,4465,4445,226
|
|
20240213,134500,2208523410,4445,4445,4445,4445,659
|
|
20240213,134400,2205594155,4450,4445,4455,4445,31
|
|
20240213,134300,2205456160,4440,4435,4440,4435,1438
|
|
20240213,134200,2199075380,4435,4430,4435,4425,620
|
|
20240213,134100,2196330605,4430,4430,4430,4430,406
|
|
20240213,134000,2194532025,4430,4435,4435,4430,7285
|
|
20240213,133900,2162258895,4435,4455,4455,4435,6720
|
|
20240213,133800,2132404320,4460,4460,4460,4460,1
|
|
20240213,133700,2132399860,4455,4455,4455,4455,0
|
|
20240213,133600,2132399860,4455,4455,4455,4455,139
|
|
20240213,133500,2131780615,4460,4460,4465,4455,63
|
|
20240213,133400,2131499620,4460,4465,4465,4460,1185
|
|
20240213,133300,2126209650,4470,4470,4470,4470,4
|
|
20240213,133200,2126191770,4465,4465,4465,4465,695
|
|
20240213,133100,2123088595,4465,4460,4465,4460,1278
|
|
20240213,133000,2117385970,4460,4460,4460,4460,973
|
|
20240213,132900,2113046390,4460,4455,4460,4455,153
|
|
20240213,132800,2112364765,4455,4455,4455,4455,67
|
|
20240213,132700,2112066280,4450,4450,4450,4450,462
|
|
20240213,132600,2110010380,4450,4445,4450,4445,228
|
|
20240213,132500,2108995990,4445,4440,4445,4440,542
|
|
20240213,132400,2106588010,4445,4445,4445,4445,284
|
|
20240213,132300,2105325630,4445,4445,4445,4445,2
|
|
20240213,132200,2105316740,4440,4440,4440,4440,521
|
|
20240213,132100,2103003500,4430,4430,4430,4430,2043
|
|
20240213,132000,2093953010,4445,4445,4445,4445,0
|
|
20240213,131900,2093953010,4445,4445,4445,4445,1
|
|
20240213,131800,2093948565,4430,4440,4440,4430,5239
|
|
20240213,131700,2070714970,4445,4440,4445,4440,224
|
|
20240213,131600,2069720185,4440,4440,4440,4440,493
|
|
20240213,131500,2067531265,4440,4440,4440,4440,591
|
|
20240213,131400,2064907225,4445,4440,4445,4440,1454
|
|
20240213,131300,2058444235,4445,4440,4445,4440,3
|
|
20240213,131200,2058430905,4450,4450,4450,4450,3
|
|
20240213,131100,2058417555,4450,4450,4450,4445,588
|
|
20240213,131000,2055803740,4455,4450,4455,4445,860
|
|
20240213,130900,2051979550,4455,4455,4455,4455,1
|
|
20240213,130800,2051975095,4450,4445,4450,4445,799
|
|
20240213,130700,2048419560,4445,4445,4450,4440,231
|
|
20240213,130600,2047393805,4445,4445,4445,4445,655
|
|
20240213,130500,2044482330,4445,4440,4445,4440,334
|
|
20240213,130400,2042999365,4440,4440,4440,4440,5
|
|
20240213,130300,2042977165,4445,4445,4445,4445,344
|
|
20240213,130200,2041448085,4450,4445,4450,4445,936
|
|
20240213,130100,2037287560,4445,4445,4445,4445,8
|
|
20240213,130000,2037252000,4445,4445,4445,4445,22
|
|
20240213,125900,2037154210,4445,4440,4445,4435,524
|
|
20240213,125800,2034829080,4440,4440,4440,4440,526
|
|
20240213,125700,2032493640,4440,4445,4445,4440,356
|
|
20240213,125600,2030912995,4450,4440,4450,4440,6000
|
|
20240213,125500,2004222955,4450,4440,4450,4440,1134
|
|
20240213,125400,1999187965,4450,4440,4450,4440,42
|
|
20240213,125300,1999001475,4440,4440,4440,4440,171
|
|
20240213,125200,1998242235,4450,4440,4450,4440,3104
|
|
20240213,125100,1984446465,4440,4445,4445,4440,2182
|
|
20240213,125000,1974755120,4445,4455,4455,4445,227
|
|
20240213,124900,1973746035,4455,4455,4455,4455,1
|
|
20240213,124800,1973741580,4445,4445,4445,4445,421
|
|
20240213,124700,1971870235,4455,4445,4455,4445,356
|
|
20240213,124600,1970287805,4455,4455,4455,4455,1
|
|
20240213,124500,1970283350,4455,4445,4455,4445,837
|
|
20240213,124400,1966562865,4455,4455,4455,4455,480
|
|
20240213,124300,1964424465,4455,4450,4455,4450,954
|
|
20240213,124200,1960179160,4450,4455,4455,4450,168
|
|
20240213,124100,1959431545,4460,4450,4460,4450,422
|
|
20240213,124000,1957553635,4460,4460,4460,4460,0
|
|
20240213,123900,1957553635,4460,4460,4460,4460,990
|
|
20240213,123800,1953138235,4460,4460,4460,4460,0
|
|
20240213,123700,1953138235,4460,4460,4460,4460,0
|
|
20240213,123600,1953138235,4460,4460,4460,4460,0
|
|
20240213,123500,1953138235,4460,4455,4460,4455,379
|
|
20240213,123400,1951449640,4465,4465,4465,4465,0
|
|
20240213,123300,1951449640,4465,4465,4465,4465,0
|
|
20240213,123200,1951449640,4465,4465,4465,4465,0
|
|
20240213,123100,1951449640,4465,4465,4465,4465,0
|
|
20240213,123000,1951449640,4465,4465,4465,4465,65
|
|
20240213,122900,1951159415,4465,4460,4465,4455,15
|
|
20240213,122800,1951092545,4465,4455,4465,4455,2
|
|
20240213,122700,1951083625,4455,4460,4465,4455,2131
|
|
20240213,122600,1941588920,4460,4460,4465,4460,61
|
|
20240213,122500,1941316845,4465,4455,4465,4455,46
|
|
20240213,122400,1941111720,4460,4455,4460,4455,9
|
|
20240213,122300,1941071620,4465,4465,4465,4465,0
|
|
20240213,122200,1941071620,4465,4465,4465,4465,0
|
|
20240213,122100,1941071620,4465,4465,4465,4465,0
|
|
20240213,122000,1941071620,4465,4460,4465,4460,171
|
|
20240213,121900,1940308950,4460,4460,4460,4460,3
|
|
20240213,121800,1940295570,4465,4465,4465,4445,870
|
|
20240213,121700,1936411080,4465,4465,4465,4465,0
|
|
20240213,121600,1936411080,4465,4455,4465,4455,525
|
|
20240213,121500,1934067340,4460,4455,4460,4455,300
|
|
20240213,121400,1932730430,4455,4450,4455,4450,205
|
|
20240213,121300,1931818175,4450,4440,4450,4440,16
|
|
20240213,121200,1931747125,4440,4440,4440,4440,190
|
|
20240213,121100,1930903525,4450,4450,4450,4450,0
|
|
20240213,121000,1930903525,4450,4450,4450,4450,0
|
|
20240213,120900,1930903525,4450,4450,4450,4450,12
|
|
20240213,120800,1930850125,4455,4455,4455,4455,0
|
|
20240213,120700,1930850125,4455,4435,4455,4435,101
|
|
20240213,120600,1930400360,4450,4450,4450,4450,201
|
|
20240213,120500,1929505910,4435,4440,4440,4435,1090
|
|
20240213,120400,1924670300,4450,4440,4450,4440,424
|
|
20240213,120300,1922786470,4445,4445,4445,4445,0
|
|
20240213,120200,1922786470,4445,4435,4445,4435,2
|
|
20240213,120100,1922777590,4445,4445,4445,4445,3
|
|
20240213,120000,1922764255,4445,4440,4445,4430,3050
|
|
20240213,115900,1909241245,4445,4440,4445,4435,2520
|
|
20240213,115800,1898064935,4440,4440,4440,4440,86
|
|
20240213,115700,1897683095,4440,4445,4450,4440,1794
|
|
20240213,115600,1889716425,4445,4445,4445,4445,24
|
|
20240213,115500,1889609745,4445,4445,4445,4445,10
|
|
20240213,115400,1889565295,4445,4445,4445,4445,988
|
|
20240213,115300,1885173635,4455,4455,4455,4455,1
|
|
20240213,115200,1885169180,4450,4445,4450,4445,203
|
|
20240213,115100,1884265840,4445,4450,4450,4445,17
|
|
20240213,115000,1884190270,4445,4445,4445,4445,13
|
|
20240213,114900,1884132485,4450,4450,4450,4450,0
|
|
20240213,114800,1884132485,4450,4450,4450,4450,362
|
|
20240213,114700,1882521585,4450,4445,4450,4445,12
|
|
20240213,114600,1882468235,4450,4450,4450,4450,0
|
|
20240213,114500,1882468235,4450,4450,4450,4450,1
|
|
20240213,114400,1882463785,4455,4455,4455,4455,1
|
|
20240213,114300,1882459330,4450,4455,4455,4450,3002
|
|
20240213,114200,1869085425,4455,4455,4455,4440,2204
|
|
20240213,114100,1859299605,4445,4445,4445,4445,1300
|
|
20240213,114000,1853521105,4455,4455,4455,4455,0
|
|
20240213,113900,1853521105,4455,4455,4455,4455,1
|
|
20240213,113800,1853516650,4455,4445,4455,4445,602
|
|
20240213,113700,1850840750,4455,4455,4455,4455,0
|
|
20240213,113600,1850840750,4455,4455,4455,4455,2
|
|
20240213,113500,1850831840,4455,4450,4455,4445,992
|
|
20240213,113400,1846417210,4450,4450,4450,4450,7
|
|
20240213,113300,1846386060,4460,4455,4460,4455,1000
|
|
20240213,113200,1841926635,4455,4455,4455,4455,3
|
|
20240213,113100,1841913270,4450,4450,4450,4450,420
|
|
20240213,113000,1840044270,4450,4450,4450,4450,1002
|
|
20240213,112900,1835585370,4450,4445,4450,4445,590
|
|
20240213,112800,1832962810,4435,4435,4435,4435,2001
|
|
20240213,112700,1824088375,4445,4445,4445,4445,0
|
|
20240213,112600,1824088375,4445,4440,4445,4435,330
|
|
20240213,112500,1822623390,4445,4445,4445,4440,202
|
|
20240213,112400,1821726500,4440,4435,4440,4435,262
|
|
20240213,112300,1820564430,4445,4440,4445,4440,251
|
|
20240213,112200,1819449985,4445,4435,4445,4435,348
|
|
20240213,112100,1817904835,4435,4435,4435,4435,591
|
|
20240213,112000,1815283750,4430,4435,4435,4430,32
|
|
20240213,111900,1815141890,4435,4435,4435,4430,1109
|
|
20240213,111800,1810229010,4430,4435,4435,4430,56
|
|
20240213,111700,1809980905,4430,4430,4435,4425,622
|
|
20240213,111600,1807225415,4430,4430,4435,4430,2111
|
|
20240213,111500,1797873675,4430,4425,4430,4425,929
|
|
20240213,111400,1793760350,4425,4425,4430,4425,850
|
|
20240213,111300,1789999090,4425,4425,4425,4425,417
|
|
20240213,111200,1788153865,4420,4420,4420,4420,62
|
|
20240213,111100,1787879825,4425,4425,4425,4420,287
|
|
20240213,111000,1786610150,4430,4425,4430,4420,3001
|
|
20240213,110900,1773338615,4430,4425,4430,4425,329
|
|
20240213,110800,1771882785,4430,4425,4430,4425,241
|
|
20240213,110700,1770815980,4430,4425,4430,4425,1378
|
|
20240213,110600,1764713270,4425,4425,4425,4420,651
|
|
20240213,110500,1761832825,4425,4435,4435,4425,1397
|
|
20240213,110400,1755649575,4425,4425,4425,4425,451
|
|
20240213,110300,1753653900,4435,4430,4435,4430,2769
|
|
20240213,110200,1741387220,4440,4430,4440,4425,3003
|
|
20240213,110100,1728097020,4440,4435,4440,4435,212
|
|
20240213,110000,1727156750,4430,4425,4435,4425,173
|
|
20240213,105900,1726390725,4425,4435,4435,4425,252
|
|
20240213,105800,1725273115,4430,4430,4430,4425,70
|
|
20240213,105700,1724963140,4425,4425,4425,4415,149
|
|
20240213,105600,1724304505,4415,4420,4430,4415,2447
|
|
20240213,105500,1713473495,4420,4425,4430,4410,6303
|
|
20240213,105400,1685632575,4430,4425,4430,4425,2015
|
|
20240213,105300,1676706140,4430,4425,4430,4420,3498
|
|
20240213,105200,1661225250,4425,4425,4430,4425,167
|
|
20240213,105100,1660486265,4425,4425,4430,4425,439
|
|
20240213,105000,1658543540,4430,4430,4430,4425,1563
|
|
20240213,104900,1651626475,4435,4435,4435,4425,1272
|
|
20240213,104800,1645997705,4435,4435,4435,4435,31
|
|
20240213,104700,1645860220,4435,4425,4435,4425,1647
|
|
20240213,104600,1638570595,4425,4425,4425,4415,3798
|
|
20240213,104500,1621802065,4420,4430,4440,4410,14798
|
|
20240213,104400,1556386135,4435,4440,4445,4435,1849
|
|
20240213,104300,1548183770,4445,4445,4445,4445,200
|
|
20240213,104200,1547294770,4445,4445,4445,4445,100
|
|
20240213,104100,1546850270,4445,4445,4445,4435,282
|
|
20240213,104000,1545598080,4440,4435,4450,4435,6
|
|
20240213,103900,1545571435,4435,4440,4440,4435,700
|
|
20240213,103800,1542466435,4440,4440,4440,4440,100
|
|
20240213,103700,1542022435,4440,4440,4465,4440,1323
|
|
20240213,103600,1536123310,4465,4445,4465,4430,1241
|
|
20240213,103500,1530610145,4445,4430,4445,4430,2408
|
|
20240213,103400,1519941690,4430,4425,4430,4425,1555
|
|
20240213,103300,1513056315,4420,4420,4420,4420,30
|
|
20240213,103200,1512923715,4425,4420,4425,4420,2253
|
|
20240213,103100,1502963950,4425,4425,4425,4420,1157
|
|
20240213,103000,1497846730,4425,4430,4430,4420,10574
|
|
20240213,102900,1451099950,4430,4425,4430,4425,1424
|
|
20240213,102800,1444797600,4430,4430,4430,4430,6337
|
|
20240213,102700,1416724690,4430,4435,4435,4430,5092
|
|
20240213,102600,1394156010,4440,4445,4445,4435,2212
|
|
20240213,102500,1384332930,4445,4450,4450,4445,2759
|
|
20240213,102400,1372067820,4450,4455,4455,4450,222
|
|
20240213,102300,1371079170,4455,4450,4455,4445,3510
|
|
20240213,102200,1355459750,4455,4465,4465,4455,2394
|
|
20240213,102100,1344794065,4470,4470,4470,4470,1
|
|
20240213,102000,1344789595,4455,4465,4465,4455,448
|
|
20240213,101900,1342791405,4460,4460,4460,4460,1500
|
|
20240213,101800,1336101405,4490,4490,4490,4490,1125
|
|
20240213,101700,1331050155,4490,4490,4490,4490,0
|
|
20240213,101600,1331050155,4490,4460,4490,4460,853
|
|
20240213,101500,1327243645,4455,4490,4490,4455,2679
|
|
20240213,101400,1315283665,4470,4490,4490,4470,1898
|
|
20240213,101300,1306796905,4490,4490,4490,4490,7
|
|
20240213,101200,1306765475,4490,4490,4490,4490,10
|
|
20240213,101100,1306720575,4490,4500,4500,4490,6688
|
|
20240213,101000,1276654725,4500,4475,4500,4475,18491
|
|
20240213,100900,1193580225,4490,4490,4490,4470,1361
|
|
20240213,100800,1187476535,4490,4490,4490,4490,100
|
|
20240213,100700,1187027535,4490,4480,4490,4480,1754
|
|
20240213,100600,1179162260,4470,4455,4480,4445,1135
|
|
20240213,100500,1174101880,4455,4445,4455,4445,258
|
|
20240213,100400,1172953780,4450,4440,4460,4440,704
|
|
20240213,100300,1169818720,4450,4440,4450,4440,304
|
|
20240213,100200,1168465950,4445,4465,4465,4445,3282
|
|
20240213,100100,1153867480,4465,4460,4465,4460,254
|
|
20240213,100000,1152734620,4465,4465,4465,4450,42
|
|
20240213,095900,1152547370,4465,4465,4465,4465,562
|
|
20240213,095800,1150038040,4465,4465,4465,4450,456
|
|
20240213,095700,1148003420,4465,4455,4475,4450,200
|
|
20240213,095600,1147111410,4455,4450,4455,4450,1919
|
|
20240213,095500,1138571525,4450,4465,4475,4445,5590
|
|
20240213,095400,1113693555,4465,4470,4475,4460,2487
|
|
20240213,095300,1102587160,4475,4465,4475,4465,857
|
|
20240213,095200,1098752095,4470,4455,4470,4455,1255
|
|
20240213,095100,1093155830,4455,4450,4455,4450,11
|
|
20240213,095000,1093106830,4445,4455,4455,4445,753
|
|
20240213,094900,1089752765,4455,4445,4455,4445,1008
|
|
20240213,094800,1085262205,4450,4450,4455,4450,625
|
|
20240213,094700,1082480945,4450,4450,4450,4450,1108
|
|
20240213,094600,1077550345,4450,4450,4450,4450,5
|
|
20240213,094500,1077528095,4450,4450,4450,4445,352
|
|
20240213,094400,1075962195,4450,4435,4450,4430,260
|
|
20240213,094300,1074808855,4435,4445,4455,4425,41683
|
|
20240213,094200,890257645,4445,4445,4455,4445,572
|
|
20240213,094100,887714595,4460,4435,4460,4435,1852
|
|
20240213,094000,879476390,4435,4455,4460,4435,10543
|
|
20240213,093900,832599295,4450,4450,4455,4445,2708
|
|
20240213,093800,820559620,4450,4455,4460,4450,4130
|
|
20240213,093700,802175415,4455,4450,4460,4450,2914
|
|
20240213,093600,789205110,4450,4445,4450,4445,146
|
|
20240213,093500,788555425,4450,4445,4450,4435,3777
|
|
20240213,093400,771789040,4450,4455,4455,4445,961
|
|
20240213,093300,767515815,4455,4450,4455,4450,294
|
|
20240213,093200,766207240,4455,4440,4455,4440,1823
|
|
20240213,093100,758101980,4440,4450,4450,4440,1898
|
|
20240213,093000,749668940,4450,4460,4460,4440,2513
|
|
20240213,092900,738489695,4450,4450,4460,4440,6277
|
|
20240213,092800,710581775,4450,4470,4490,4445,7356
|
|
20240213,092700,677806360,4495,4490,4495,4465,6033
|
|
20240213,092600,650827325,4480,4470,4505,4470,3593
|
|
20240213,092500,634738575,4505,4465,4520,4465,3523
|
|
20240213,092400,618925355,4470,4515,4515,4470,6702
|
|
20240213,092300,588930710,4520,4520,4520,4490,212
|
|
20240213,092200,587978770,4485,4520,4520,4485,1547
|
|
20240213,092100,581018345,4520,4515,4520,4495,1509
|
|
20240213,092000,574198845,4495,4495,4520,4490,2094
|
|
20240213,091900,564773775,4520,4485,4520,4485,1210
|
|
20240213,091800,559335050,4485,4475,4490,4475,6829
|
|
20240213,091700,528730860,4475,4495,4520,4470,5453
|
|
20240213,091600,504266580,4495,4490,4515,4490,2168
|
|
20240213,091500,494523140,4495,4500,4500,4470,7629
|
|
20240213,091400,460421045,4470,4480,4500,4465,7959
|
|
20240213,091300,424816340,4470,4510,4510,4465,7864
|
|
20240213,091200,389610700,4510,4500,4520,4490,8542
|
|
20240213,091100,351237910,4520,4525,4525,4500,657
|
|
20240213,091000,348270340,4525,4520,4525,4480,6798
|
|
20240213,090900,317714100,4495,4505,4530,4495,14584
|
|
20240213,090800,252072705,4500,4515,4530,4500,2634
|
|
20240213,090700,240196905,4530,4555,4555,4530,5163
|
|
20240213,090600,216770740,4555,4500,4555,4495,8339
|
|
20240213,090500,179049790,4500,4530,4550,4490,10152
|
|
20240213,090400,133213960,4530,4535,4550,4530,2566
|
|
20240213,090300,121589605,4550,4560,4580,4540,12195
|
|
20240213,090200,66046770,4565,4600,4600,4565,2176
|
|
20240213,090100,56110155,4565,4600,4600,4565,3126
|
|
20240213,090000,41805215,4580,4560,4610,4560,8973
|