621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,191800,560070610,4230,4230,4230,4230,1615
|
|
20240213,191700,560070610,4230,4230,4230,4230,0
|
|
20240213,191600,560070610,4230,4230,4230,4230,0
|
|
20240213,191500,560070610,4230,4230,4230,4230,0
|
|
20240213,191400,560070610,4230,4230,4230,4230,0
|
|
20240213,191300,560070610,4230,4230,4230,4230,0
|
|
20240213,191200,560070610,4230,4230,4230,4230,0
|
|
20240213,191100,560070610,4230,4230,4230,4230,0
|
|
20240213,191000,560070610,4230,4230,4230,4230,0
|
|
20240213,190900,560070610,4230,4230,4230,4230,0
|
|
20240213,190800,560070610,4230,4230,4230,4230,0
|
|
20240213,190700,560070610,4230,4230,4230,4230,0
|
|
20240213,190600,560070610,4230,4230,4230,4230,0
|
|
20240213,190500,560070610,4230,4230,4230,4230,0
|
|
20240213,190400,560070610,4230,4230,4230,4230,0
|
|
20240213,190300,560070610,4230,4230,4230,4230,0
|
|
20240213,190200,560070610,4230,4230,4230,4230,0
|
|
20240213,190100,560070610,4230,4230,4230,4230,0
|
|
20240213,190000,560070610,4230,4230,4230,4230,0
|
|
20240213,185900,560070610,4230,4230,4230,4230,0
|
|
20240213,185800,560070610,4230,4230,4230,4230,0
|
|
20240213,185700,560070610,4230,4230,4230,4230,0
|
|
20240213,185600,560070610,4230,4230,4230,4230,0
|
|
20240213,185500,560070610,4230,4230,4230,4230,0
|
|
20240213,185400,560070610,4230,4230,4230,4230,0
|
|
20240213,185300,560070610,4230,4230,4230,4230,0
|
|
20240213,185200,560070610,4230,4230,4230,4230,0
|
|
20240213,185100,560070610,4230,4230,4230,4230,0
|
|
20240213,185000,560070610,4230,4230,4230,4230,0
|
|
20240213,184900,560070610,4230,4230,4230,4230,0
|
|
20240213,184800,560070610,4230,4230,4230,4230,1615
|
|
20240213,184700,560070610,4230,4230,4230,4230,0
|
|
20240213,184600,560070610,4230,4230,4230,4230,0
|
|
20240213,184500,560070610,4230,4230,4230,4230,0
|
|
20240213,184400,560070610,4230,4230,4230,4230,0
|
|
20240213,184300,560070610,4230,4230,4230,4230,0
|
|
20240213,184200,560070610,4230,4230,4230,4230,0
|
|
20240213,184100,560070610,4230,4230,4230,4230,0
|
|
20240213,184000,560070610,4230,4230,4230,4230,0
|
|
20240213,183900,560070610,4230,4230,4230,4230,0
|
|
20240213,183800,560070610,4230,4230,4230,4230,0
|
|
20240213,183700,560070610,4230,4230,4230,4230,0
|
|
20240213,183600,560070610,4230,4230,4230,4230,0
|
|
20240213,183500,560070610,4230,4230,4230,4230,0
|
|
20240213,183400,560070610,4230,4230,4230,4230,0
|
|
20240213,183300,560070610,4230,4230,4230,4230,0
|
|
20240213,183200,560070610,4230,4230,4230,4230,0
|
|
20240213,183100,560070610,4230,4230,4230,4230,0
|
|
20240213,183000,560070610,4230,4230,4230,4230,0
|
|
20240213,182900,560070610,4230,4230,4230,4230,0
|
|
20240213,182800,560070610,4230,4230,4230,4230,0
|
|
20240213,182700,560070610,4230,4230,4230,4230,0
|
|
20240213,182600,560070610,4230,4230,4230,4230,0
|
|
20240213,182500,560070610,4230,4230,4230,4230,0
|
|
20240213,182400,560070610,4230,4230,4230,4230,0
|
|
20240213,182300,560070610,4230,4230,4230,4230,0
|
|
20240213,182200,560070610,4230,4230,4230,4230,0
|
|
20240213,182100,560070610,4230,4230,4230,4230,0
|
|
20240213,182000,560070610,4230,4230,4230,4230,0
|
|
20240213,181900,560070610,4230,4230,4230,4230,0
|
|
20240213,181800,560070610,4230,4230,4230,4230,1615
|
|
20240213,181700,560070610,4230,4230,4230,4230,0
|
|
20240213,181600,560070610,4230,4230,4230,4230,0
|
|
20240213,181500,560070610,4230,4230,4230,4230,0
|
|
20240213,181400,560070610,4230,4230,4230,4230,0
|
|
20240213,181300,560070610,4230,4230,4230,4230,0
|
|
20240213,181200,560070610,4230,4230,4230,4230,0
|
|
20240213,181100,560070610,4230,4230,4230,4230,0
|
|
20240213,181000,560070610,4230,4230,4230,4230,0
|
|
20240213,180900,560070610,4230,4230,4230,4230,0
|
|
20240213,180800,560070610,4230,4230,4230,4230,0
|
|
20240213,180700,560070610,4230,4230,4230,4230,0
|
|
20240213,180600,560070610,4230,4230,4230,4230,0
|
|
20240213,180500,560070610,4230,4230,4230,4230,0
|
|
20240213,180400,560070610,4230,4230,4230,4230,0
|
|
20240213,180300,560070610,4230,4230,4230,4230,0
|
|
20240213,180200,560070610,4230,4230,4230,4230,0
|
|
20240213,180100,560070610,4230,4230,4230,4230,0
|
|
20240213,180000,560070610,4230,4230,4230,4230,0
|
|
20240213,175900,560070610,4230,4230,4230,4230,0
|
|
20240213,175800,560070610,4230,4230,4230,4230,0
|
|
20240213,175700,560070610,4230,4230,4230,4230,0
|
|
20240213,175600,560070610,4230,4230,4230,4230,0
|
|
20240213,175500,560070610,4230,4230,4230,4230,0
|
|
20240213,175400,560070610,4230,4230,4230,4230,0
|
|
20240213,175300,560070610,4230,4230,4230,4230,0
|
|
20240213,175200,560070610,4230,4230,4230,4230,0
|
|
20240213,175100,560070610,4230,4230,4230,4230,0
|
|
20240213,175000,560070610,4230,4230,4230,4230,0
|
|
20240213,174900,560070610,4230,4230,4230,4230,0
|
|
20240213,174800,560070610,4230,4230,4230,4230,1615
|
|
20240213,174700,560070610,4230,4230,4230,4230,0
|
|
20240213,174600,560070610,4230,4230,4230,4230,0
|
|
20240213,174500,560070610,4230,4230,4230,4230,0
|
|
20240213,174400,560070610,4230,4230,4230,4230,0
|
|
20240213,174300,560070610,4230,4230,4230,4230,0
|
|
20240213,174200,560070610,4230,4230,4230,4230,0
|
|
20240213,174100,560070610,4230,4230,4230,4230,0
|
|
20240213,174000,560070610,4230,4230,4230,4230,0
|
|
20240213,173900,560070610,4230,4230,4230,4230,0
|
|
20240213,173800,560070610,4230,4230,4230,4230,0
|
|
20240213,173700,560070610,4230,4230,4230,4230,0
|
|
20240213,173600,560070610,4230,4230,4230,4230,0
|
|
20240213,173500,560070610,4230,4230,4230,4230,0
|
|
20240213,173400,560070610,4230,4230,4230,4230,0
|
|
20240213,173300,560070610,4230,4230,4230,4230,0
|
|
20240213,173200,560070610,4230,4230,4230,4230,0
|
|
20240213,173100,560070610,4230,4230,4230,4230,0
|
|
20240213,173000,560070610,4230,4230,4230,4230,0
|
|
20240213,172900,560070610,4230,4230,4230,4230,0
|
|
20240213,172800,560070610,4230,4230,4230,4230,0
|
|
20240213,172700,560070610,4230,4230,4230,4230,0
|
|
20240213,172600,560070610,4230,4230,4230,4230,0
|
|
20240213,172500,560070610,4230,4230,4230,4230,0
|
|
20240213,172400,560070610,4230,4230,4230,4230,0
|
|
20240213,172300,560070610,4230,4230,4230,4230,0
|
|
20240213,172200,560070610,4230,4230,4230,4230,0
|
|
20240213,172100,560070610,4230,4230,4230,4230,0
|
|
20240213,172000,560070610,4230,4230,4230,4230,0
|
|
20240213,171900,560070610,4230,4230,4230,4230,0
|
|
20240213,171800,560070610,4230,4230,4230,4230,1615
|
|
20240213,171700,560070610,4230,4230,4230,4230,0
|
|
20240213,171600,560070610,4230,4230,4230,4230,0
|
|
20240213,171500,560070610,4230,4230,4230,4230,0
|
|
20240213,171400,560070610,4230,4230,4230,4230,0
|
|
20240213,171300,560070610,4230,4230,4230,4230,0
|
|
20240213,171200,560070610,4230,4230,4230,4230,0
|
|
20240213,171100,560070610,4230,4230,4230,4230,0
|
|
20240213,171000,560070610,4230,4230,4230,4230,0
|
|
20240213,170900,560070610,4230,4230,4230,4230,0
|
|
20240213,170800,560070610,4230,4230,4230,4230,0
|
|
20240213,170700,560070610,4230,4230,4230,4230,0
|
|
20240213,170600,560070610,4230,4230,4230,4230,0
|
|
20240213,170500,560070610,4230,4230,4230,4230,0
|
|
20240213,170400,560070610,4230,4230,4230,4230,0
|
|
20240213,170300,560070610,4230,4230,4230,4230,0
|
|
20240213,170200,560070610,4230,4230,4230,4230,0
|
|
20240213,170100,560070610,4230,4230,4230,4230,0
|
|
20240213,170000,560070610,4230,4230,4230,4230,0
|
|
20240213,165900,560070610,4230,4230,4230,4230,0
|
|
20240213,165800,560070610,4230,4230,4230,4230,0
|
|
20240213,165700,560070610,4230,4230,4230,4230,0
|
|
20240213,165600,560070610,4230,4230,4230,4230,0
|
|
20240213,165500,560070610,4230,4230,4230,4230,0
|
|
20240213,165400,560070610,4230,4230,4230,4230,0
|
|
20240213,165300,560070610,4230,4230,4230,4230,0
|
|
20240213,165200,560070610,4230,4230,4230,4230,0
|
|
20240213,165100,560070610,4230,4230,4230,4230,0
|
|
20240213,165000,560070610,4230,4230,4230,4230,0
|
|
20240213,164900,560070610,4230,4230,4230,4230,0
|
|
20240213,164800,560070610,4230,4230,4230,4230,1615
|
|
20240213,164700,560070610,4230,4230,4230,4230,0
|
|
20240213,164600,560070610,4230,4230,4230,4230,0
|
|
20240213,164500,560070610,4230,4230,4230,4230,0
|
|
20240213,164400,560070610,4230,4230,4230,4230,0
|
|
20240213,164300,560070610,4230,4230,4230,4230,0
|
|
20240213,164200,560070610,4230,4230,4230,4230,0
|
|
20240213,164100,560070610,4230,4230,4230,4230,0
|
|
20240213,164000,560070610,4230,4230,4230,4230,0
|
|
20240213,163900,560070610,4230,4230,4230,4230,0
|
|
20240213,163800,560070610,4230,4230,4230,4230,0
|
|
20240213,163700,560070610,4230,4230,4230,4230,0
|
|
20240213,163600,560070610,4230,4230,4230,4230,0
|
|
20240213,163500,560070610,4230,4230,4230,4230,0
|
|
20240213,163400,560070610,4230,4230,4230,4230,0
|
|
20240213,163300,560070610,4230,4230,4230,4230,0
|
|
20240213,163200,560070610,4230,4230,4230,4230,0
|
|
20240213,163100,560070610,4230,4230,4230,4230,0
|
|
20240213,163000,560070610,4230,4230,4230,4230,0
|
|
20240213,162900,560070610,4230,4230,4230,4230,0
|
|
20240213,162800,560070610,4230,4230,4230,4230,0
|
|
20240213,162700,560070610,4230,4230,4230,4230,0
|
|
20240213,162600,560070610,4230,4230,4230,4230,0
|
|
20240213,162500,560070610,4230,4230,4230,4230,0
|
|
20240213,162400,560070610,4230,4230,4230,4230,0
|
|
20240213,162300,560070610,4230,4230,4230,4230,0
|
|
20240213,162200,560070610,4230,4230,4230,4230,0
|
|
20240213,162100,560070610,4230,4230,4230,4230,0
|
|
20240213,162000,560070610,4230,4230,4230,4230,0
|
|
20240213,161900,560070610,4230,4230,4230,4230,0
|
|
20240213,161800,560070610,4230,4230,4230,4230,1615
|
|
20240213,161700,560070610,4230,4230,4230,4230,0
|
|
20240213,161600,560070610,4230,4230,4230,4230,0
|
|
20240213,161500,560070610,4230,4230,4230,4230,0
|
|
20240213,161400,560070610,4230,4230,4230,4230,0
|
|
20240213,161300,560070610,4230,4230,4230,4230,0
|
|
20240213,161200,560070610,4230,4230,4230,4230,0
|
|
20240213,161100,560070610,4230,4230,4230,4230,0
|
|
20240213,161000,560070610,4230,4230,4230,4230,0
|
|
20240213,160900,560070610,4230,4230,4230,4230,0
|
|
20240213,160800,560070610,4230,4230,4230,4230,0
|
|
20240213,160700,560070610,4230,4230,4230,4230,0
|
|
20240213,160600,560070610,4230,4230,4230,4230,0
|
|
20240213,160500,560070610,4230,4230,4230,4230,0
|
|
20240213,160400,560070610,4230,4230,4230,4230,0
|
|
20240213,160300,560070610,4230,4230,4230,4230,0
|
|
20240213,160200,560070610,4230,4230,4230,4230,0
|
|
20240213,160100,560070610,4230,4230,4230,4230,0
|
|
20240213,160000,560070610,4230,4230,4230,4230,0
|
|
20240213,155900,560070610,4230,4230,4230,4230,0
|
|
20240213,155800,560070610,4230,4230,4230,4230,0
|
|
20240213,155700,560070610,4230,4230,4230,4230,0
|
|
20240213,155600,560070610,4230,4230,4230,4230,0
|
|
20240213,155500,560070610,4230,4230,4230,4230,0
|
|
20240213,155400,560070610,4230,4230,4230,4230,0
|
|
20240213,155300,560070610,4230,4230,4230,4230,0
|
|
20240213,155200,560070610,4230,4230,4230,4230,0
|
|
20240213,155100,560070610,4230,4230,4230,4230,0
|
|
20240213,155000,560070610,4230,4230,4230,4230,0
|
|
20240213,154900,560070610,4230,4230,4230,4230,0
|
|
20240213,154800,560070610,4230,4230,4230,4230,1615
|
|
20240213,154700,560070610,4230,4230,4230,4230,0
|
|
20240213,154600,560070610,4230,4230,4230,4230,0
|
|
20240213,154500,560070610,4230,4230,4230,4230,0
|
|
20240213,154400,560070610,4230,4230,4230,4230,0
|
|
20240213,154300,560070610,4230,4230,4230,4230,0
|
|
20240213,154200,560070610,4230,4230,4230,4230,0
|
|
20240213,154100,560070610,4230,4230,4230,4230,0
|
|
20240213,154000,560070610,4230,4230,4230,4230,0
|
|
20240213,153900,560070610,4230,4230,4230,4230,0
|
|
20240213,153800,560070610,4230,4230,4230,4230,0
|
|
20240213,153700,560070610,4230,4230,4230,4230,0
|
|
20240213,153600,560070610,4230,4230,4230,4230,0
|
|
20240213,153500,560070610,4230,4230,4230,4230,0
|
|
20240213,153400,560070610,4230,4230,4230,4230,0
|
|
20240213,153300,560070610,4230,4230,4230,4230,0
|
|
20240213,153200,560070610,4230,4230,4230,4230,0
|
|
20240213,153100,560070610,4230,4230,4230,4230,0
|
|
20240213,153000,560070610,4230,4230,4230,4230,1615
|
|
20240213,152900,553239160,4245,4245,4245,4245,0
|
|
20240213,152800,553239160,4245,4245,4245,4245,0
|
|
20240213,152700,553239160,4245,4245,4245,4245,0
|
|
20240213,152600,553239160,4245,4245,4245,4245,0
|
|
20240213,152500,553239160,4245,4245,4245,4245,0
|
|
20240213,152400,553239160,4245,4245,4245,4245,0
|
|
20240213,152300,553239160,4245,4245,4245,4245,0
|
|
20240213,152200,553239160,4245,4245,4245,4245,0
|
|
20240213,152100,553239160,4245,4245,4245,4245,0
|
|
20240213,152000,553239160,4245,4245,4245,4245,0
|
|
20240213,151900,553239160,4245,4245,4245,4245,0
|
|
20240213,151800,553239160,4245,4240,4245,4215,290
|
|
20240213,151700,552014390,4215,4235,4235,4215,834
|
|
20240213,151600,548493415,4235,4230,4235,4230,25
|
|
20240213,151500,548387555,4235,4230,4235,4230,43
|
|
20240213,151400,548205465,4245,4245,4245,4245,20
|
|
20240213,151300,548120565,4250,4245,4250,4245,40
|
|
20240213,151200,547950665,4250,4230,4250,4230,120
|
|
20240213,151100,547442665,4230,4225,4250,4215,351
|
|
20240213,151000,545961110,4215,4225,4245,4215,1486
|
|
20240213,150900,539686975,4240,4245,4245,4240,40
|
|
20240213,150800,539517275,4245,4245,4250,4240,26
|
|
20240213,150700,539406905,4250,4240,4250,4225,47
|
|
20240213,150600,539207495,4225,4245,4245,4225,60
|
|
20240213,150500,538953420,4250,4235,4250,4235,45
|
|
20240213,150400,538762335,4245,4245,4250,4235,94
|
|
20240213,150300,538363220,4245,4245,4245,4245,20
|
|
20240213,150200,538278320,4245,4245,4245,4245,40
|
|
20240213,150100,538108520,4250,4225,4250,4225,87
|
|
20240213,150000,537740445,4225,4225,4225,4220,679
|
|
20240213,145900,534871720,4225,4220,4250,4220,1488
|
|
20240213,145800,528579495,4245,4245,4245,4215,505
|
|
20240213,145700,526440190,4245,4245,4245,4220,1761
|
|
20240213,145600,518982770,4245,4245,4245,4245,40
|
|
20240213,145500,518812970,4245,4245,4245,4245,28
|
|
20240213,145400,518694110,4245,4245,4245,4245,40
|
|
20240213,145300,518524310,4245,4245,4245,4245,175
|
|
20240213,145200,517781435,4245,4245,4245,4245,50
|
|
20240213,145100,517569185,4245,4215,4245,4215,292
|
|
20240213,145000,516336965,4245,4245,4245,4245,33
|
|
20240213,144900,516196880,4245,4240,4245,4220,280
|
|
20240213,144800,515013305,4240,4245,4245,4240,176
|
|
20240213,144700,514266800,4245,4245,4245,4245,45
|
|
20240213,144600,514075775,4245,4245,4245,4215,533
|
|
20240213,144500,511828190,4245,4240,4245,4240,48
|
|
20240213,144400,511624610,4240,4240,4240,4240,237
|
|
20240213,144300,510619730,4240,4240,4240,4240,13
|
|
20240213,144200,510564610,4240,4240,4240,4240,128
|
|
20240213,144100,510021890,4240,4240,4240,4240,25
|
|
20240213,144000,509915890,4205,4235,4240,4205,9815
|
|
20240213,143900,468482465,4235,4235,4235,4235,13
|
|
20240213,143800,468427410,4235,4235,4235,4220,26
|
|
20240213,143700,468317315,4235,4235,4235,4235,19
|
|
20240213,143600,468236850,4235,4220,4235,4220,257
|
|
20240213,143500,467152115,4235,4235,4235,4235,30
|
|
20240213,143400,467025065,4235,4230,4235,4230,22
|
|
20240213,143300,466932000,4235,4235,4235,4235,13
|
|
20240213,143200,466876945,4235,4235,4235,4235,25
|
|
20240213,143100,466771070,4235,4235,4235,4230,45
|
|
20240213,143000,466580505,4235,4210,4235,4200,2485
|
|
20240213,142900,456125290,4235,4235,4235,4235,26
|
|
20240213,142800,456015180,4235,4235,4235,4235,13
|
|
20240213,142700,455960125,4235,4235,4235,4235,12
|
|
20240213,142600,455909305,4235,4235,4235,4235,25
|
|
20240213,142500,455803430,4235,4235,4235,4235,13
|
|
20240213,142400,455748375,4235,4235,4235,4235,16
|
|
20240213,142300,455680615,4235,4235,4235,4205,52
|
|
20240213,142200,455461145,4205,4240,4240,4200,2288
|
|
20240213,142100,445841770,4240,4240,4240,4240,12
|
|
20240213,142000,445790890,4245,4240,4245,4240,326
|
|
20240213,141900,444408520,4210,4245,4245,4205,3027
|
|
20240213,141800,431647795,4230,4245,4245,4230,103
|
|
20240213,141700,431211910,4245,4245,4245,4245,25
|
|
20240213,141600,431105785,4245,4245,4245,4245,12
|
|
20240213,141500,431054845,4245,4245,4245,4245,20
|
|
20240213,141400,430969945,4245,4245,4245,4245,25
|
|
20240213,141300,430863820,4245,4245,4245,4245,12
|
|
20240213,141200,430812880,4245,4245,4245,4245,13
|
|
20240213,141100,430757695,4245,4245,4245,4245,25
|
|
20240213,141000,430651570,4245,4245,4245,4245,12
|
|
20240213,140900,430600630,4250,4250,4250,4250,13
|
|
20240213,140800,430545380,4250,4250,4250,4250,25
|
|
20240213,140700,430439130,4250,4250,4250,4250,13
|
|
20240213,140600,430383880,4250,4250,4250,4250,14
|
|
20240213,140500,430324380,4230,4225,4230,4225,307
|
|
20240213,140400,429026820,4225,4235,4235,4225,297
|
|
20240213,140300,427770665,4250,4235,4250,4235,125
|
|
20240213,140200,427241095,4250,4250,4250,4250,25
|
|
20240213,140100,427134845,4250,4250,4250,4250,14
|
|
20240213,140000,427075345,4245,4230,4250,4230,113
|
|
20240213,135900,426596170,4250,4250,4250,4220,1164
|
|
20240213,135800,421679480,4250,4250,4250,4250,13
|
|
20240213,135700,421624230,4250,4250,4250,4250,13
|
|
20240213,135600,421568980,4250,4250,4250,4250,28
|
|
20240213,135500,421449980,4250,4250,4250,4250,14
|
|
20240213,135400,421390480,4250,4230,4250,4230,758
|
|
20240213,135300,418183770,4230,4230,4230,4230,29
|
|
20240213,135200,418061100,4230,4230,4230,4230,12
|
|
20240213,135100,418010340,4230,4230,4230,4230,13
|
|
20240213,135000,417955350,4230,4230,4230,4230,15
|
|
20240213,134900,417891900,4245,4245,4245,4245,0
|
|
20240213,134800,417891900,4245,4245,4245,4245,0
|
|
20240213,134700,417891900,4245,4240,4245,4240,22
|
|
20240213,134600,417798615,4225,4220,4225,4220,693
|
|
20240213,134500,414874005,4225,4225,4225,4225,4
|
|
20240213,134400,414857105,4225,4225,4225,4225,0
|
|
20240213,134300,414857105,4225,4225,4225,4225,12
|
|
20240213,134200,414806405,4225,4225,4225,4220,359
|
|
20240213,134100,413290850,4225,4220,4225,4220,186
|
|
20240213,134000,412505450,4225,4230,4230,4225,409
|
|
20240213,133900,410777385,4245,4225,4245,4225,220
|
|
20240213,133800,409847845,4225,4225,4225,4225,0
|
|
20240213,133700,409847845,4225,4225,4225,4225,5
|
|
20240213,133600,409826720,4225,4225,4225,4220,289
|
|
20240213,133500,408607095,4225,4225,4225,4225,11
|
|
20240213,133400,408560620,4225,4225,4225,4225,1
|
|
20240213,133300,408556395,4215,4225,4240,4215,793
|
|
20240213,133200,405201315,4220,4225,4225,4220,98
|
|
20240213,133100,404787275,4215,4215,4215,4215,0
|
|
20240213,133000,404787275,4215,4245,4245,4215,484
|
|
20240213,132900,402740110,4245,4245,4245,4245,0
|
|
20240213,132800,402740110,4245,4220,4245,4215,1002
|
|
20240213,132700,398514295,4225,4225,4225,4225,0
|
|
20240213,132600,398514295,4225,4225,4225,4225,148
|
|
20240213,132500,397888995,4225,4225,4225,4225,4
|
|
20240213,132400,397872095,4220,4220,4220,4220,196
|
|
20240213,132300,397044975,4245,4245,4245,4245,1
|
|
20240213,132200,397040730,4215,4215,4215,4215,119
|
|
20240213,132100,396539145,4215,4245,4245,4215,667
|
|
20240213,132000,393727650,4215,4220,4220,4215,540
|
|
20240213,131900,391450595,4220,4220,4220,4220,21
|
|
20240213,131800,391361975,4220,4215,4240,4215,643
|
|
20240213,131700,388649625,4240,4240,4240,4240,260
|
|
20240213,131600,387547225,4240,4240,4240,4240,0
|
|
20240213,131500,387547225,4240,4240,4240,4240,0
|
|
20240213,131400,387547225,4240,4240,4240,4240,2
|
|
20240213,131300,387538745,4240,4240,4240,4240,0
|
|
20240213,131200,387538745,4240,4215,4240,4210,183
|
|
20240213,131100,386766460,4215,4215,4215,4215,13
|
|
20240213,131000,386711665,4240,4215,4240,4210,294
|
|
20240213,130900,385473625,4240,4240,4240,4240,0
|
|
20240213,130800,385473625,4240,4240,4240,4240,1
|
|
20240213,130700,385469385,4210,4210,4210,4210,0
|
|
20240213,130600,385469385,4210,4210,4210,4210,511
|
|
20240213,130500,383318075,4210,4210,4210,4210,0
|
|
20240213,130400,383318075,4210,4210,4210,4210,0
|
|
20240213,130300,383318075,4210,4215,4220,4205,1339
|
|
20240213,130200,377685970,4240,4240,4240,4240,1
|
|
20240213,130100,377681730,4210,4210,4210,4210,169
|
|
20240213,130000,376970240,4205,4215,4215,4205,1979
|
|
20240213,125900,368636040,4220,4240,4240,4215,164
|
|
20240213,125800,367944050,4210,4210,4210,4210,500
|
|
20240213,125700,365839050,4210,4215,4215,4210,601
|
|
20240213,125600,363307440,4240,4240,4240,4240,1
|
|
20240213,125500,363303200,4240,4220,4240,4215,565
|
|
20240213,125400,360921070,4215,4245,4245,4215,248
|
|
20240213,125300,359875445,4245,4245,4245,4245,0
|
|
20240213,125200,359875445,4245,4220,4245,4220,12
|
|
20240213,125100,359824780,4215,4225,4225,4215,233
|
|
20240213,125000,358842030,4245,4245,4245,4245,1
|
|
20240213,124900,358837785,4230,4215,4235,4215,1268
|
|
20240213,124800,353490690,4245,4245,4245,4245,0
|
|
20240213,124700,353490690,4245,4245,4245,4245,0
|
|
20240213,124600,353490690,4245,4245,4245,4245,11
|
|
20240213,124500,353443995,4245,4220,4245,4210,1004
|
|
20240213,124400,349212975,4245,4230,4245,4230,22
|
|
20240213,124300,349119825,4220,4245,4245,4220,590
|
|
20240213,124200,346627065,4250,4250,4250,4250,0
|
|
20240213,124100,346627065,4250,4250,4250,4250,0
|
|
20240213,124000,346627065,4250,4250,4250,4250,0
|
|
20240213,123900,346627065,4250,4245,4250,4245,5
|
|
20240213,123800,346605835,4245,4235,4245,4235,73
|
|
20240213,123700,346296630,4235,4235,4235,4235,12
|
|
20240213,123600,346245810,4235,4250,4250,4235,224
|
|
20240213,123500,345297125,4245,4245,4245,4245,50
|
|
20240213,123400,345084875,4250,4250,4250,4245,10
|
|
20240213,123300,345042380,4250,4230,4250,4230,105
|
|
20240213,123200,344598190,4230,4230,4230,4230,208
|
|
20240213,123100,343718350,4230,4230,4250,4230,94
|
|
20240213,123000,343320540,4255,4255,4255,4255,2
|
|
20240213,122900,343312030,4230,4255,4255,4230,304
|
|
20240213,122800,342026005,4255,4245,4255,4245,28
|
|
20240213,122700,341907125,4230,4250,4250,4230,250
|
|
20240213,122600,340848310,4250,4250,4250,4250,0
|
|
20240213,122500,340848310,4250,4250,4250,4250,0
|
|
20240213,122400,340848310,4250,4250,4250,4250,0
|
|
20240213,122300,340848310,4250,4245,4250,4230,99
|
|
20240213,122200,340429490,4230,4245,4255,4230,1546
|
|
20240213,122100,333862415,4245,4245,4245,4245,2
|
|
20240213,122000,333853925,4250,4245,4250,4245,51
|
|
20240213,121900,333637425,4245,4245,4245,4245,207
|
|
20240213,121800,332758710,4250,4245,4250,4230,2547
|
|
20240213,121700,321946865,4245,4245,4245,4245,0
|
|
20240213,121600,321946865,4245,4245,4245,4245,2002
|
|
20240213,121500,313448375,4215,4245,4245,4215,3088
|
|
20240213,121400,300342415,4245,4245,4245,4245,0
|
|
20240213,121300,300342415,4245,4245,4245,4245,1
|
|
20240213,121200,300338170,4245,4245,4245,4245,1
|
|
20240213,121100,300333925,4225,4225,4225,4225,0
|
|
20240213,121000,300333925,4225,4245,4245,4225,16
|
|
20240213,120900,300266305,4230,4230,4230,4230,0
|
|
20240213,120800,300266305,4230,4245,4245,4230,127
|
|
20240213,120700,299729065,4245,4245,4245,4245,0
|
|
20240213,120600,299729065,4245,4245,4245,4245,0
|
|
20240213,120500,299729065,4245,4245,4245,4245,0
|
|
20240213,120400,299729065,4245,4245,4245,4245,0
|
|
20240213,120300,299729065,4245,4245,4245,4245,1
|
|
20240213,120200,299724820,4235,4240,4245,4230,10
|
|
20240213,120100,299682435,4245,4245,4245,4245,0
|
|
20240213,120000,299682435,4245,4235,4245,4235,33
|
|
20240213,115900,299542360,4245,4245,4245,4245,0
|
|
20240213,115800,299542360,4245,4245,4245,4245,1
|
|
20240213,115700,299538115,4245,4245,4245,4245,33
|
|
20240213,115600,299398030,4235,4230,4245,4230,12
|
|
20240213,115500,299347240,4245,4240,4245,4240,35
|
|
20240213,115400,299198680,4245,4245,4245,4245,7
|
|
20240213,115300,299168965,4245,4245,4245,4245,31
|
|
20240213,115200,299037370,4245,4245,4245,4245,1
|
|
20240213,115100,299033125,4235,4245,4245,4235,90
|
|
20240213,115000,298651235,4245,4245,4245,4235,18
|
|
20240213,114900,298574870,4245,4245,4245,4245,31
|
|
20240213,114800,298443275,4245,4245,4245,4245,0
|
|
20240213,114700,298443275,4245,4215,4245,4215,178
|
|
20240213,114600,297692075,4245,4245,4245,4245,1
|
|
20240213,114500,297687830,4240,4240,4240,4240,32
|
|
20240213,114400,297552150,4215,4215,4215,4215,101
|
|
20240213,114300,297126435,4215,4210,4240,4210,703
|
|
20240213,114200,294155565,4240,4240,4240,4240,0
|
|
20240213,114100,294155565,4240,4220,4240,4205,531
|
|
20240213,114000,291920820,4235,4235,4235,4235,26
|
|
20240213,113900,291810710,4235,4220,4235,4220,346
|
|
20240213,113800,290345870,4205,4205,4205,4205,300
|
|
20240213,113700,289084370,4205,4215,4220,4205,2969
|
|
20240213,113600,276585360,4220,4220,4220,4220,0
|
|
20240213,113500,276585360,4220,4220,4220,4220,31
|
|
20240213,113400,276454540,4205,4215,4220,4205,1523
|
|
20240213,113300,270033420,4215,4215,4215,4215,33
|
|
20240213,113200,269894325,4210,4210,4210,4205,330
|
|
20240213,113100,268505270,4215,4215,4215,4215,48
|
|
20240213,113000,268302950,4215,4215,4215,4215,7
|
|
20240213,112900,268273445,4210,4215,4215,4210,131
|
|
20240213,112800,267721780,4220,4220,4220,4220,0
|
|
20240213,112700,267721780,4220,4210,4220,4210,765
|
|
20240213,112600,264501110,4210,4210,4210,4210,4
|
|
20240213,112500,264484270,4210,4210,4210,4210,131
|
|
20240213,112400,263932760,4210,4210,4210,4210,110
|
|
20240213,112300,263469660,4210,4210,4210,4210,31
|
|
20240213,112200,263339150,4205,4210,4210,4205,936
|
|
20240213,112100,259398735,4215,4215,4215,4210,87
|
|
20240213,112000,259032280,4210,4210,4210,4210,50
|
|
20240213,111900,258821780,4215,4215,4215,4210,296
|
|
20240213,111800,257574760,4215,4215,4215,4215,200
|
|
20240213,111700,256731760,4220,4215,4220,4215,131
|
|
20240213,111600,256179440,4215,4215,4215,4215,100
|
|
20240213,111500,255757940,4220,4220,4220,4220,31
|
|
20240213,111400,255627120,4220,4220,4220,4220,0
|
|
20240213,111300,255627120,4220,4220,4220,4220,200
|
|
20240213,111200,254783120,4210,4210,4210,4210,100
|
|
20240213,111100,254362120,4220,4220,4220,4220,31
|
|
20240213,111000,254231300,4220,4220,4220,4220,5
|
|
20240213,110900,254210200,4220,4230,4230,4220,38
|
|
20240213,110800,254049520,4210,4210,4210,4210,49
|
|
20240213,110700,253843230,4225,4225,4225,4225,31
|
|
20240213,110600,253712255,4220,4215,4220,4215,30
|
|
20240213,110500,253585800,4215,4215,4215,4215,32
|
|
20240213,110400,253450920,4210,4210,4210,4210,31
|
|
20240213,110300,253320410,4210,4230,4230,4210,278
|
|
20240213,110200,252149410,4220,4220,4220,4220,180
|
|
20240213,110100,251389810,4235,4225,4235,4225,32
|
|
20240213,110000,251254600,4225,4225,4225,4225,0
|
|
20240213,105900,251254600,4225,4225,4225,4225,31
|
|
20240213,105800,251123625,4225,4225,4225,4225,0
|
|
20240213,105700,251123625,4225,4225,4225,4225,0
|
|
20240213,105600,251123625,4225,4210,4225,4205,561
|
|
20240213,105500,248761610,4210,4210,4210,4210,20
|
|
20240213,105400,248677410,4215,4225,4225,4210,448
|
|
20240213,105300,246791135,4230,4230,4230,4230,0
|
|
20240213,105200,246791135,4230,4210,4240,4210,37
|
|
20240213,105100,246634670,4215,4215,4215,4215,48
|
|
20240213,105000,246432350,4245,4245,4245,4245,32
|
|
20240213,104900,246296510,4210,4245,4245,4210,498
|
|
20240213,104800,244191920,4220,4220,4220,4220,8
|
|
20240213,104700,244158160,4215,4215,4215,4215,0
|
|
20240213,104600,244158160,4215,4215,4215,4215,31
|
|
20240213,104500,244027495,4205,4210,4210,4205,1060
|
|
20240213,104400,239565075,4215,4215,4230,4215,476
|
|
20240213,104300,237558015,4220,4230,4230,4220,255
|
|
20240213,104200,236481795,4220,4230,4245,4210,4376
|
|
20240213,104100,218031785,4250,4250,4250,4250,502
|
|
20240213,104000,215898285,4250,4225,4250,4225,263
|
|
20240213,103900,214786280,4225,4220,4225,4220,76
|
|
20240213,103800,214465555,4220,4225,4225,4220,164
|
|
20240213,103700,213773320,4220,4220,4220,4220,103
|
|
20240213,103600,213338660,4220,4220,4220,4215,97
|
|
20240213,103500,212929580,4220,4220,4220,4220,203
|
|
20240213,103400,212072920,4220,4225,4225,4215,1393
|
|
20240213,103300,206195670,4225,4225,4225,4225,10
|
|
20240213,103200,206153420,4220,4225,4230,4220,244
|
|
20240213,103100,205121605,4225,4225,4225,4225,18
|
|
20240213,103000,205045555,4225,4230,4230,4225,52
|
|
20240213,102900,204825700,4230,4230,4230,4230,21
|
|
20240213,102800,204736870,4225,4225,4230,4225,111
|
|
20240213,102700,204267740,4225,4230,4230,4225,46
|
|
20240213,102600,204073385,4220,4220,4230,4220,231
|
|
20240213,102500,203098255,4230,4230,4230,4230,0
|
|
20240213,102400,203098255,4230,4245,4245,4220,224
|
|
20240213,102300,202150825,4250,4250,4250,4250,1
|
|
20240213,102200,202146575,4250,4250,4250,4250,31
|
|
20240213,102100,202014825,4230,4225,4250,4220,1278
|
|
20240213,102000,196614285,4230,4230,4230,4230,35
|
|
20240213,101900,196466235,4230,4230,4230,4230,5
|
|
20240213,101800,196445085,4230,4235,4235,4230,216
|
|
20240213,101700,195531250,4250,4250,4250,4250,3
|
|
20240213,101600,195518500,4230,4235,4235,4230,1112
|
|
20240213,101500,190813565,4240,4240,4240,4240,0
|
|
20240213,101400,190813565,4240,4245,4245,4240,36
|
|
20240213,101300,190660920,4240,4240,4240,4240,283
|
|
20240213,101200,189461000,4250,4250,4250,4250,34
|
|
20240213,101100,189316500,4245,4240,4245,4240,243
|
|
20240213,101000,188286110,4240,4240,4240,4240,43
|
|
20240213,100900,188103790,4240,4245,4245,4240,59
|
|
20240213,100800,187853395,4250,4250,4250,4250,33
|
|
20240213,100700,187713145,4250,4245,4250,4245,91
|
|
20240213,100600,187326845,4250,4255,4255,4250,536
|
|
20240213,100500,185048690,4255,4255,4255,4255,140
|
|
20240213,100400,184452990,4255,4260,4265,4255,35
|
|
20240213,100300,184303890,4260,4260,4260,4250,318
|
|
20240213,100200,182950180,4265,4275,4275,4265,65
|
|
20240213,100100,182672480,4275,4275,4275,4275,0
|
|
20240213,100000,182672480,4275,4275,4275,4275,62
|
|
20240213,095900,182407430,4275,4275,4275,4275,30
|
|
20240213,095800,182279180,4270,4275,4275,4270,96
|
|
20240213,095700,181868935,4275,4275,4275,4265,153
|
|
20240213,095600,181215470,4275,4280,4280,4275,31
|
|
20240213,095500,181082940,4280,4280,4280,4280,32
|
|
20240213,095400,180945980,4280,4280,4280,4280,4
|
|
20240213,095300,180928860,4255,4285,4285,4255,314
|
|
20240213,095200,179591575,4285,4285,4285,4285,61
|
|
20240213,095100,179330190,4285,4285,4285,4285,61
|
|
20240213,095000,179068805,4285,4280,4285,4280,60
|
|
20240213,094900,178811855,4285,4265,4285,4265,167
|
|
20240213,094800,178096460,4265,4255,4265,4255,551
|
|
20240213,094700,175749630,4255,4255,4255,4255,92
|
|
20240213,094600,175358170,4255,4255,4255,4255,33
|
|
20240213,094500,175217755,4255,4245,4260,4235,434
|
|
20240213,094400,173376625,4245,4245,4245,4245,66
|
|
20240213,094300,173096455,4245,4245,4245,4245,64
|
|
20240213,094200,172824775,4245,4245,4245,4245,62
|
|
20240213,094100,172561585,4245,4240,4245,4240,96
|
|
20240213,094000,172154155,4240,4240,4245,4240,64
|
|
20240213,093900,171882645,4245,4245,4245,4245,95
|
|
20240213,093800,171479370,4245,4245,4245,4245,61
|
|
20240213,093700,171220425,4245,4245,4245,4245,71
|
|
20240213,093600,170919030,4235,4255,4255,4235,1848
|
|
20240213,093500,163075860,4260,4260,4260,4260,91
|
|
20240213,093400,162688200,4260,4260,4260,4260,62
|
|
20240213,093300,162424080,4260,4260,4260,4260,62
|
|
20240213,093200,162159960,4255,4260,4260,4255,406
|
|
20240213,093100,160430730,4260,4260,4260,4260,90
|
|
20240213,093000,160047330,4260,4255,4260,4255,421
|
|
20240213,092900,158255965,4260,4260,4260,4260,83
|
|
20240213,092800,157902385,4260,4260,4260,4260,202
|
|
20240213,092700,157041865,4290,4290,4290,4290,31
|
|
20240213,092600,156908875,4290,4290,4290,4290,3
|
|
20240213,092500,156896005,4290,4290,4290,4290,82
|
|
20240213,092400,156544225,4290,4290,4290,4290,0
|
|
20240213,092300,156544225,4290,4295,4295,4290,5234
|
|
20240213,092200,134090210,4295,4295,4295,4295,0
|
|
20240213,092100,134090210,4295,4295,4295,4295,541
|
|
20240213,092000,131766615,4300,4295,4300,4295,2081
|
|
20240213,091900,122828005,4295,4280,4295,4245,1667
|
|
20240213,091800,115710675,4280,4230,4280,4230,3286
|
|
20240213,091700,101783910,4230,4280,4280,4230,99
|
|
20240213,091600,101365040,4260,4240,4260,4215,3127
|
|
20240213,091500,88127435,4280,4280,4280,4280,0
|
|
20240213,091400,88127435,4280,4280,4280,4280,2
|
|
20240213,091300,88118875,4245,4245,4275,4240,2524
|
|
20240213,091200,77379890,4240,4255,4255,4240,159
|
|
20240213,091100,76705610,4235,4225,4235,4215,642
|
|
20240213,091000,73998090,4260,4260,4260,4260,0
|
|
20240213,090900,73998090,4260,4235,4260,4235,324
|
|
20240213,090800,72619410,4235,4240,4265,4215,4107
|
|
20240213,090700,55237710,4230,4225,4240,4225,69
|
|
20240213,090600,54945400,4240,4265,4270,4230,1538
|
|
20240213,090500,48425695,4230,4215,4275,4210,3464
|
|
20240213,090400,33809740,4215,4230,4235,4215,4095
|
|
20240213,090300,16492085,4235,4235,4235,4235,2064
|
|
20240213,090200,7751045,4235,4250,4250,4235,738
|
|
20240213,090100,4620330,4250,4265,4265,4250,26
|
|
20240213,090000,4509750,4295,4295,4295,4295,1050
|