635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,193200,10724060633,2245,2245,2245,2245,45985
|
|
20240213,193100,10724060633,2245,2245,2245,2245,0
|
|
20240213,193000,10724060633,2245,2245,2245,2245,0
|
|
20240213,192900,10724060633,2245,2245,2245,2245,0
|
|
20240213,192800,10724060633,2245,2245,2245,2245,0
|
|
20240213,192700,10724060633,2245,2245,2245,2245,0
|
|
20240213,192600,10724060633,2245,2245,2245,2245,0
|
|
20240213,192500,10724060633,2245,2245,2245,2245,0
|
|
20240213,192400,10724060633,2245,2245,2245,2245,0
|
|
20240213,192300,10724060633,2245,2245,2245,2245,0
|
|
20240213,192200,10724060633,2245,2245,2245,2245,0
|
|
20240213,192100,10724060633,2245,2245,2245,2245,0
|
|
20240213,192000,10724060633,2245,2245,2245,2245,0
|
|
20240213,191900,10724060633,2245,2245,2245,2245,0
|
|
20240213,191800,10724060633,2245,2245,2245,2245,0
|
|
20240213,191700,10724060633,2245,2245,2245,2245,0
|
|
20240213,191600,10724060633,2245,2245,2245,2245,0
|
|
20240213,191500,10724060633,2245,2245,2245,2245,0
|
|
20240213,191400,10724060633,2245,2245,2245,2245,0
|
|
20240213,191300,10724060633,2245,2245,2245,2245,0
|
|
20240213,191200,10724060633,2245,2245,2245,2245,0
|
|
20240213,191100,10724060633,2245,2245,2245,2245,0
|
|
20240213,191000,10724060633,2245,2245,2245,2245,0
|
|
20240213,190900,10724060633,2245,2245,2245,2245,0
|
|
20240213,190800,10724060633,2245,2245,2245,2245,0
|
|
20240213,190700,10724060633,2245,2245,2245,2245,0
|
|
20240213,190600,10724060633,2245,2245,2245,2245,0
|
|
20240213,190500,10724060633,2245,2245,2245,2245,0
|
|
20240213,190400,10724060633,2245,2245,2245,2245,0
|
|
20240213,190300,10724060633,2245,2245,2245,2245,0
|
|
20240213,190200,10724060633,2245,2245,2245,2245,45985
|
|
20240213,190100,10724060633,2245,2245,2245,2245,0
|
|
20240213,190000,10724060633,2245,2245,2245,2245,0
|
|
20240213,185900,10724060633,2245,2245,2245,2245,0
|
|
20240213,185800,10724060633,2245,2245,2245,2245,0
|
|
20240213,185700,10724060633,2245,2245,2245,2245,0
|
|
20240213,185600,10724060633,2245,2245,2245,2245,0
|
|
20240213,185500,10724060633,2245,2245,2245,2245,0
|
|
20240213,185400,10724060633,2245,2245,2245,2245,0
|
|
20240213,185300,10724060633,2245,2245,2245,2245,0
|
|
20240213,185200,10724060633,2245,2245,2245,2245,0
|
|
20240213,185100,10724060633,2245,2245,2245,2245,0
|
|
20240213,185000,10724060633,2245,2245,2245,2245,0
|
|
20240213,184900,10724060633,2245,2245,2245,2245,0
|
|
20240213,184800,10724060633,2245,2245,2245,2245,0
|
|
20240213,184700,10724060633,2245,2245,2245,2245,0
|
|
20240213,184600,10724060633,2245,2245,2245,2245,0
|
|
20240213,184500,10724060633,2245,2245,2245,2245,0
|
|
20240213,184400,10724060633,2245,2245,2245,2245,0
|
|
20240213,184300,10724060633,2245,2245,2245,2245,0
|
|
20240213,184200,10724060633,2245,2245,2245,2245,0
|
|
20240213,184100,10724060633,2245,2245,2245,2245,0
|
|
20240213,184000,10724060633,2245,2245,2245,2245,0
|
|
20240213,183900,10724060633,2245,2245,2245,2245,0
|
|
20240213,183800,10724060633,2245,2245,2245,2245,0
|
|
20240213,183700,10724060633,2245,2245,2245,2245,0
|
|
20240213,183600,10724060633,2245,2245,2245,2245,0
|
|
20240213,183500,10724060633,2245,2245,2245,2245,0
|
|
20240213,183400,10724060633,2245,2245,2245,2245,0
|
|
20240213,183300,10724060633,2245,2245,2245,2245,0
|
|
20240213,183200,10724060633,2245,2245,2245,2245,45985
|
|
20240213,183100,10724060633,2245,2245,2245,2245,0
|
|
20240213,183000,10724060633,2245,2245,2245,2245,0
|
|
20240213,182900,10724060633,2245,2245,2245,2245,0
|
|
20240213,182800,10724060633,2245,2245,2245,2245,0
|
|
20240213,182700,10724060633,2245,2245,2245,2245,0
|
|
20240213,182600,10724060633,2245,2245,2245,2245,0
|
|
20240213,182500,10724060633,2245,2245,2245,2245,0
|
|
20240213,182400,10724060633,2245,2245,2245,2245,0
|
|
20240213,182300,10724060633,2245,2245,2245,2245,0
|
|
20240213,182200,10724060633,2245,2245,2245,2245,0
|
|
20240213,182100,10724060633,2245,2245,2245,2245,0
|
|
20240213,182000,10724060633,2245,2245,2245,2245,0
|
|
20240213,181900,10724060633,2245,2245,2245,2245,0
|
|
20240213,181800,10724060633,2245,2245,2245,2245,0
|
|
20240213,181700,10724060633,2245,2245,2245,2245,0
|
|
20240213,181600,10724060633,2245,2245,2245,2245,0
|
|
20240213,181500,10724060633,2245,2245,2245,2245,0
|
|
20240213,181400,10724060633,2245,2245,2245,2245,0
|
|
20240213,181300,10724060633,2245,2245,2245,2245,0
|
|
20240213,181200,10724060633,2245,2245,2245,2245,0
|
|
20240213,181100,10724060633,2245,2245,2245,2245,0
|
|
20240213,181000,10724060633,2245,2245,2245,2245,0
|
|
20240213,180900,10724060633,2245,2245,2245,2245,0
|
|
20240213,180800,10724060633,2245,2245,2245,2245,0
|
|
20240213,180700,10724060633,2245,2245,2245,2245,0
|
|
20240213,180600,10724060633,2245,2245,2245,2245,0
|
|
20240213,180500,10724060633,2245,2245,2245,2245,0
|
|
20240213,180400,10724060633,2245,2245,2245,2245,0
|
|
20240213,180300,10724060633,2245,2245,2245,2245,0
|
|
20240213,180200,10724060633,2245,2245,2245,2245,45985
|
|
20240213,180100,10724060633,2245,2245,2245,2245,0
|
|
20240213,180000,10724060633,2245,2245,2245,2245,0
|
|
20240213,175900,10724060633,2245,2245,2245,2245,0
|
|
20240213,175800,10724060633,2245,2245,2245,2245,0
|
|
20240213,175700,10724060633,2245,2245,2245,2245,0
|
|
20240213,175600,10724060633,2245,2245,2245,2245,0
|
|
20240213,175500,10724060633,2245,2245,2245,2245,0
|
|
20240213,175400,10724060633,2245,2245,2245,2245,0
|
|
20240213,175300,10724060633,2245,2245,2245,2245,0
|
|
20240213,175200,10724060633,2245,2245,2245,2245,0
|
|
20240213,175100,10724060633,2245,2245,2245,2245,0
|
|
20240213,175000,10724060633,2245,2245,2245,2245,0
|
|
20240213,174900,10724060633,2245,2245,2245,2245,0
|
|
20240213,174800,10724060633,2245,2245,2245,2245,0
|
|
20240213,174700,10724060633,2245,2245,2245,2245,0
|
|
20240213,174600,10724060633,2245,2245,2245,2245,0
|
|
20240213,174500,10724060633,2245,2245,2245,2245,0
|
|
20240213,174400,10724060633,2245,2245,2245,2245,0
|
|
20240213,174300,10724060633,2245,2245,2245,2245,0
|
|
20240213,174200,10724060633,2245,2245,2245,2245,0
|
|
20240213,174100,10724060633,2245,2245,2245,2245,0
|
|
20240213,174000,10724060633,2245,2245,2245,2245,0
|
|
20240213,173900,10724060633,2245,2245,2245,2245,0
|
|
20240213,173800,10724060633,2245,2245,2245,2245,0
|
|
20240213,173700,10724060633,2245,2245,2245,2245,0
|
|
20240213,173600,10724060633,2245,2245,2245,2245,0
|
|
20240213,173500,10724060633,2245,2245,2245,2245,0
|
|
20240213,173400,10724060633,2245,2245,2245,2245,0
|
|
20240213,173300,10724060633,2245,2245,2245,2245,0
|
|
20240213,173200,10724060633,2245,2245,2245,2245,45985
|
|
20240213,173100,10724060633,2245,2245,2245,2245,0
|
|
20240213,173000,10724060633,2245,2245,2245,2245,0
|
|
20240213,172900,10724060633,2245,2245,2245,2245,0
|
|
20240213,172800,10724060633,2245,2245,2245,2245,0
|
|
20240213,172700,10724060633,2245,2245,2245,2245,0
|
|
20240213,172600,10724060633,2245,2245,2245,2245,0
|
|
20240213,172500,10724060633,2245,2245,2245,2245,0
|
|
20240213,172400,10724060633,2245,2245,2245,2245,0
|
|
20240213,172300,10724060633,2245,2245,2245,2245,0
|
|
20240213,172200,10724060633,2245,2245,2245,2245,0
|
|
20240213,172100,10724060633,2245,2245,2245,2245,0
|
|
20240213,172000,10724060633,2245,2245,2245,2245,0
|
|
20240213,171900,10724060633,2245,2245,2245,2245,0
|
|
20240213,171800,10724060633,2245,2245,2245,2245,0
|
|
20240213,171700,10724060633,2245,2245,2245,2245,0
|
|
20240213,171600,10724060633,2245,2245,2245,2245,0
|
|
20240213,171500,10724060633,2245,2245,2245,2245,0
|
|
20240213,171400,10724060633,2245,2245,2245,2245,0
|
|
20240213,171300,10724060633,2245,2245,2245,2245,0
|
|
20240213,171200,10724060633,2245,2245,2245,2245,0
|
|
20240213,171100,10724060633,2245,2245,2245,2245,0
|
|
20240213,171000,10724060633,2245,2245,2245,2245,0
|
|
20240213,170900,10724060633,2245,2245,2245,2245,0
|
|
20240213,170800,10724060633,2245,2245,2245,2245,0
|
|
20240213,170700,10724060633,2245,2245,2245,2245,0
|
|
20240213,170600,10724060633,2245,2245,2245,2245,0
|
|
20240213,170500,10724060633,2245,2245,2245,2245,0
|
|
20240213,170400,10724060633,2245,2245,2245,2245,0
|
|
20240213,170300,10724060633,2245,2245,2245,2245,0
|
|
20240213,170200,10724060633,2245,2245,2245,2245,45985
|
|
20240213,170100,10724060633,2245,2245,2245,2245,0
|
|
20240213,170000,10724060633,2245,2245,2245,2245,0
|
|
20240213,165900,10724060633,2245,2245,2245,2245,0
|
|
20240213,165800,10724060633,2245,2245,2245,2245,0
|
|
20240213,165700,10724060633,2245,2245,2245,2245,0
|
|
20240213,165600,10724060633,2245,2245,2245,2245,0
|
|
20240213,165500,10724060633,2245,2245,2245,2245,0
|
|
20240213,165400,10724060633,2245,2245,2245,2245,0
|
|
20240213,165300,10724060633,2245,2245,2245,2245,0
|
|
20240213,165200,10724060633,2245,2245,2245,2245,0
|
|
20240213,165100,10724060633,2245,2245,2245,2245,0
|
|
20240213,165000,10724060633,2245,2245,2245,2245,0
|
|
20240213,164900,10724060633,2245,2245,2245,2245,0
|
|
20240213,164800,10724060633,2245,2245,2245,2245,0
|
|
20240213,164700,10724060633,2245,2245,2245,2245,0
|
|
20240213,164600,10724060633,2245,2245,2245,2245,0
|
|
20240213,164500,10724060633,2245,2245,2245,2245,0
|
|
20240213,164400,10724060633,2245,2245,2245,2245,0
|
|
20240213,164300,10724060633,2245,2245,2245,2245,0
|
|
20240213,164200,10724060633,2245,2245,2245,2245,0
|
|
20240213,164100,10724060633,2245,2245,2245,2245,0
|
|
20240213,164000,10724060633,2245,2245,2245,2245,0
|
|
20240213,163900,10724060633,2245,2245,2245,2245,0
|
|
20240213,163800,10724060633,2245,2245,2245,2245,0
|
|
20240213,163700,10724060633,2245,2245,2245,2245,0
|
|
20240213,163600,10724060633,2245,2245,2245,2245,0
|
|
20240213,163500,10724060633,2245,2245,2245,2245,0
|
|
20240213,163400,10724060633,2245,2245,2245,2245,0
|
|
20240213,163300,10724060633,2245,2245,2245,2245,0
|
|
20240213,163200,10724060633,2245,2245,2245,2245,45985
|
|
20240213,163100,10724060633,2245,2245,2245,2245,0
|
|
20240213,163000,10724060633,2245,2245,2245,2245,0
|
|
20240213,162900,10724060633,2245,2245,2245,2245,0
|
|
20240213,162800,10724060633,2245,2245,2245,2245,0
|
|
20240213,162700,10724060633,2245,2245,2245,2245,0
|
|
20240213,162600,10724060633,2245,2245,2245,2245,0
|
|
20240213,162500,10724060633,2245,2245,2245,2245,0
|
|
20240213,162400,10724060633,2245,2245,2245,2245,0
|
|
20240213,162300,10724060633,2245,2245,2245,2245,0
|
|
20240213,162200,10724060633,2245,2245,2245,2245,0
|
|
20240213,162100,10724060633,2245,2245,2245,2245,0
|
|
20240213,162000,10724060633,2245,2245,2245,2245,0
|
|
20240213,161900,10724060633,2245,2245,2245,2245,0
|
|
20240213,161800,10724060633,2245,2245,2245,2245,0
|
|
20240213,161700,10724060633,2245,2245,2245,2245,0
|
|
20240213,161600,10724060633,2245,2245,2245,2245,0
|
|
20240213,161500,10724060633,2245,2245,2245,2245,0
|
|
20240213,161400,10724060633,2245,2245,2245,2245,0
|
|
20240213,161300,10724060633,2245,2245,2245,2245,0
|
|
20240213,161200,10724060633,2245,2245,2245,2245,0
|
|
20240213,161100,10724060633,2245,2245,2245,2245,0
|
|
20240213,161000,10724060633,2245,2245,2245,2245,0
|
|
20240213,160900,10724060633,2245,2245,2245,2245,0
|
|
20240213,160800,10724060633,2245,2245,2245,2245,0
|
|
20240213,160700,10724060633,2245,2245,2245,2245,0
|
|
20240213,160600,10724060633,2245,2245,2245,2245,0
|
|
20240213,160500,10724060633,2245,2245,2245,2245,0
|
|
20240213,160400,10724060633,2245,2245,2245,2245,0
|
|
20240213,160300,10724060633,2245,2245,2245,2245,0
|
|
20240213,160200,10724060633,2245,2245,2245,2245,45985
|
|
20240213,160100,10724060633,2245,2245,2245,2245,0
|
|
20240213,160000,10724060633,2245,2245,2245,2245,0
|
|
20240213,155900,10724060633,2245,2245,2245,2245,0
|
|
20240213,155800,10724060633,2245,2245,2245,2245,0
|
|
20240213,155700,10724060633,2245,2245,2245,2245,0
|
|
20240213,155600,10724060633,2245,2245,2245,2245,0
|
|
20240213,155500,10724060633,2245,2245,2245,2245,0
|
|
20240213,155400,10724060633,2245,2245,2245,2245,0
|
|
20240213,155300,10724060633,2245,2245,2245,2245,0
|
|
20240213,155200,10724060633,2245,2245,2245,2245,0
|
|
20240213,155100,10724060633,2245,2245,2245,2245,0
|
|
20240213,155000,10724060633,2245,2245,2245,2245,0
|
|
20240213,154900,10724060633,2245,2245,2245,2245,0
|
|
20240213,154800,10724060633,2245,2245,2245,2245,0
|
|
20240213,154700,10724060633,2245,2245,2245,2245,0
|
|
20240213,154600,10724060633,2245,2245,2245,2245,0
|
|
20240213,154500,10724060633,2245,2245,2245,2245,0
|
|
20240213,154400,10724060633,2245,2245,2245,2245,0
|
|
20240213,154300,10724060633,2245,2245,2245,2245,0
|
|
20240213,154200,10724060633,2245,2245,2245,2245,0
|
|
20240213,154100,10724060633,2245,2245,2245,2245,0
|
|
20240213,154000,10724060633,2245,2245,2245,2245,0
|
|
20240213,153900,10724060633,2245,2245,2245,2245,0
|
|
20240213,153800,10724060633,2245,2245,2245,2245,0
|
|
20240213,153700,10724060633,2245,2245,2245,2245,0
|
|
20240213,153600,10724060633,2245,2245,2245,2245,0
|
|
20240213,153500,10724060633,2245,2245,2245,2245,0
|
|
20240213,153400,10724060633,2245,2245,2245,2245,0
|
|
20240213,153300,10724060633,2245,2245,2245,2245,0
|
|
20240213,153200,10724060633,2245,2245,2245,2245,45985
|
|
20240213,153100,10724060633,2245,2245,2245,2245,0
|
|
20240213,153000,10724060633,2245,2245,2245,2245,45985
|
|
20240213,152900,10620824308,2205,2205,2205,2205,0
|
|
20240213,152800,10620824308,2205,2205,2205,2205,0
|
|
20240213,152700,10620824308,2205,2205,2205,2205,0
|
|
20240213,152600,10620824308,2205,2205,2205,2205,0
|
|
20240213,152500,10620824308,2205,2205,2205,2205,0
|
|
20240213,152400,10620824308,2205,2205,2205,2205,0
|
|
20240213,152300,10620824308,2205,2205,2205,2205,0
|
|
20240213,152200,10620824308,2205,2205,2205,2205,0
|
|
20240213,152100,10620824308,2205,2205,2205,2205,0
|
|
20240213,152000,10620824308,2205,2205,2205,2205,0
|
|
20240213,151900,10620824308,2205,2195,2210,2180,28704
|
|
20240213,151800,10557868808,2195,2215,2230,2190,23456
|
|
20240213,151700,10506155953,2215,2240,2240,2200,23061
|
|
20240213,151600,10454993853,2235,2235,2245,2235,13538
|
|
20240213,151500,10424677133,2235,2235,2240,2225,14010
|
|
20240213,151400,10393397443,2240,2220,2240,2215,9018
|
|
20240213,151300,10373271968,2220,2235,2245,2215,27825
|
|
20240213,151200,10311010938,2240,2215,2240,2210,34725
|
|
20240213,151100,10233592703,2215,2215,2220,2210,8681
|
|
20240213,151000,10214346518,2215,2220,2225,2210,8292
|
|
20240213,150900,10195978428,2215,2215,2230,2210,9567
|
|
20240213,150800,10174694848,2215,2215,2225,2210,6631
|
|
20240213,150700,10160000498,2215,2205,2220,2200,3935
|
|
20240213,150600,10151300173,2210,2225,2225,2200,16866
|
|
20240213,150500,10114021608,2225,2215,2230,2210,15847
|
|
20240213,150400,10078837788,2210,2195,2210,2180,13072
|
|
20240213,150300,10050060048,2195,2180,2195,2165,5474
|
|
20240213,150200,10038119028,2180,2190,2200,2180,7039
|
|
20240213,150100,10022708528,2190,2160,2190,2160,5590
|
|
20240213,150000,10010564723,2175,2175,2175,2150,7908
|
|
20240213,145900,9993476628,2160,2190,2190,2155,9435
|
|
20240213,145800,9972985083,2190,2190,2190,2185,3250
|
|
20240213,145700,9965878728,2190,2180,2195,2175,4823
|
|
20240213,145600,9955343968,2180,2190,2190,2180,9578
|
|
20240213,145500,9934452268,2190,2190,2190,2180,6561
|
|
20240213,145400,9920136733,2190,2200,2200,2185,5448
|
|
20240213,145300,9908173203,2200,2220,2225,2180,66932
|
|
20240213,145200,9760625148,2215,2205,2220,2190,13347
|
|
20240213,145100,9731210403,2210,2180,2210,2180,13805
|
|
20240213,145000,9700970378,2180,2140,2190,2135,32009
|
|
20240213,144900,9631551948,2145,2175,2180,2120,45369
|
|
20240213,144800,9534380098,2175,2200,2200,2140,42560
|
|
20240213,144700,9442095228,2200,2210,2215,2200,25779
|
|
20240213,144600,9385224243,2210,2240,2240,2210,24047
|
|
20240213,144500,9331609673,2240,2250,2255,2235,25939
|
|
20240213,144400,9273432688,2250,2210,2250,2210,22392
|
|
20240213,144300,9223496808,2205,2225,2230,2205,44616
|
|
20240213,144200,9124692993,2230,2240,2245,2220,25792
|
|
20240213,144100,9067103223,2245,2250,2255,2240,33315
|
|
20240213,144000,8992277113,2255,2265,2265,2250,22786
|
|
20240213,143900,8940860168,2265,2265,2265,2260,15929
|
|
20240213,143800,8904852918,2265,2265,2270,2260,30348
|
|
20240213,143700,8836076033,2270,2270,2270,2265,10140
|
|
20240213,143600,8813088038,2265,2265,2280,2265,25359
|
|
20240213,143500,8755474008,2270,2260,2290,2260,98939
|
|
20240213,143400,8530201118,2265,2260,2275,2250,64198
|
|
20240213,143300,8384903643,2260,2245,2260,2230,63391
|
|
20240213,143200,8242359533,2245,2230,2250,2220,54285
|
|
20240213,143100,8121187898,2235,2235,2245,2220,43186
|
|
20240213,143000,8024755698,2240,2205,2245,2190,57124
|
|
20240213,142900,7897874468,2200,2185,2215,2185,30362
|
|
20240213,142800,7830902808,2195,2180,2195,2165,9057
|
|
20240213,142700,7811126023,2170,2180,2200,2165,42157
|
|
20240213,142600,7719015053,2180,2195,2230,2165,181447
|
|
20240213,142500,7320095398,2185,2185,2185,2185,0
|
|
20240213,142400,7320095398,2185,2185,2185,2185,0
|
|
20240213,142300,7320095398,2185,2145,2185,2135,103790
|
|
20240213,142200,7096148958,2145,2130,2145,2130,40176
|
|
20240213,142100,7010257963,2130,2105,2130,2100,48985
|
|
20240213,142000,6906573428,2105,2095,2105,2090,11872
|
|
20240213,141900,6881614053,2095,2100,2105,2095,1993
|
|
20240213,141800,6877429088,2100,2100,2100,2095,3406
|
|
20240213,141700,6870280018,2100,2090,2105,2090,21283
|
|
20240213,141600,6825687228,2090,2090,2090,2085,1379
|
|
20240213,141500,6822805668,2090,2080,2090,2075,2397
|
|
20240213,141400,6817805758,2080,2080,2085,2075,599
|
|
20240213,141300,6816559833,2080,2080,2085,2075,3119
|
|
20240213,141200,6810072023,2075,2075,2085,2075,794
|
|
20240213,141100,6808419803,2080,2075,2080,2075,148
|
|
20240213,141000,6808112533,2080,2075,2080,2070,392
|
|
20240213,140900,6807298003,2080,2075,2080,2070,690
|
|
20240213,140800,6805866683,2075,2070,2075,2070,404
|
|
20240213,140700,6805030323,2070,2070,2070,2070,1027
|
|
20240213,140600,6802904433,2065,2065,2070,2060,1588
|
|
20240213,140500,6799629843,2070,2085,2085,2070,198
|
|
20240213,140400,6799219193,2085,2080,2085,2075,3689
|
|
20240213,140300,6791551443,2080,2075,2080,2075,1241
|
|
20240213,140200,6788976363,2075,2075,2080,2065,1545
|
|
20240213,140100,6785770253,2075,2070,2075,2050,1423
|
|
20240213,140000,6782841903,2070,2055,2070,2050,367
|
|
20240213,135900,6782087733,2055,2060,2060,2055,2288
|
|
20240213,135800,6777380453,2055,2065,2065,2055,3258
|
|
20240213,135700,6770677183,2055,2060,2060,2055,624
|
|
20240213,135600,6769392943,2055,2055,2055,2050,3728
|
|
20240213,135500,6761736793,2055,2060,2060,2055,665
|
|
20240213,135400,6760367528,2060,2060,2060,2060,1845
|
|
20240213,135300,6756566828,2065,2065,2065,2065,102
|
|
20240213,135200,6756356198,2065,2060,2065,2060,64
|
|
20240213,135100,6756224093,2065,2060,2065,2060,73
|
|
20240213,135000,6756073673,2065,2065,2065,2065,150
|
|
20240213,134900,6755763923,2065,2075,2075,2060,17
|
|
20240213,134800,6755728713,2075,2075,2075,2065,498
|
|
20240213,134700,6754697913,2075,2060,2075,2060,810
|
|
20240213,134600,6753026423,2065,2065,2065,2065,0
|
|
20240213,134500,6753026423,2065,2065,2070,2045,113
|
|
20240213,134400,6752794568,2075,2075,2080,2045,12127
|
|
20240213,134300,6727794293,2080,2070,2080,2065,1142
|
|
20240213,134200,6725431253,2070,2070,2070,2065,603
|
|
20240213,134100,6724183293,2070,2065,2070,2060,753
|
|
20240213,134000,6722630923,2065,2070,2070,2060,217
|
|
20240213,133900,6722183058,2070,2070,2070,2060,492
|
|
20240213,133800,6721167083,2070,2070,2070,2070,303
|
|
20240213,133700,6720539873,2060,2070,2070,2060,1383
|
|
20240213,133600,6717684043,2070,2070,2070,2065,390
|
|
20240213,133500,6716878168,2065,2065,2065,2060,1273
|
|
20240213,133400,6714254763,2065,2065,2070,2065,872
|
|
20240213,133300,6712454078,2065,2075,2075,2065,978
|
|
20240213,133200,6710429868,2070,2065,2070,2060,1288
|
|
20240213,133100,6707768008,2070,2060,2075,2060,143
|
|
20240213,133000,6707472358,2060,2055,2060,2050,1894
|
|
20240213,132900,6703574683,2055,2055,2055,2050,2185
|
|
20240213,132800,6699094498,2055,2060,2060,2055,236
|
|
20240213,132700,6698609508,2055,2055,2060,2050,4619
|
|
20240213,132600,6689118048,2060,2065,2065,2060,1750
|
|
20240213,132500,6685512293,2060,2075,2075,2060,1692
|
|
20240213,132400,6682011728,2075,2075,2075,2060,308
|
|
20240213,132300,6681375703,2075,2075,2075,2075,0
|
|
20240213,132200,6681375703,2075,2065,2075,2065,2042
|
|
20240213,132100,6677143788,2080,2070,2085,2060,527
|
|
20240213,132000,6676048223,2065,2085,2090,2065,5923
|
|
20240213,131900,6663743758,2090,2085,2090,2085,13
|
|
20240213,131800,6663716603,2085,2095,2095,2085,1230
|
|
20240213,131700,6661145858,2095,2095,2095,2090,1264
|
|
20240213,131600,6658502928,2085,2095,2095,2085,278
|
|
20240213,131500,6657921548,2095,2090,2095,2085,1799
|
|
20240213,131400,6654163468,2090,2075,2090,2075,3778
|
|
20240213,131300,6646288748,2080,2080,2080,2075,680
|
|
20240213,131200,6644875118,2085,2085,2085,2085,347
|
|
20240213,131100,6644151623,2085,2075,2085,2075,3535
|
|
20240213,131000,6636801538,2075,2070,2075,2065,2087
|
|
20240213,130900,6632482018,2070,2070,2070,2060,1784
|
|
20240213,130800,6628802768,2060,2070,2080,2055,1679
|
|
20240213,130700,6625333408,2080,2075,2080,2055,5911
|
|
20240213,130600,6613080038,2075,2085,2085,2075,6855
|
|
20240213,130500,6598842853,2090,2090,2095,2085,805
|
|
20240213,130400,6597162798,2090,2085,2090,2085,5605
|
|
20240213,130300,6585458663,2085,2085,2090,2085,837
|
|
20240213,130200,6583713503,2090,2085,2090,2085,1939
|
|
20240213,130100,6579670493,2090,2090,2090,2085,157
|
|
20240213,130000,6579343133,2085,2085,2090,2085,1107
|
|
20240213,125900,6577035013,2085,2080,2090,2080,889
|
|
20240213,125800,6575181583,2090,2085,2090,2085,1712
|
|
20240213,125700,6571611588,2085,2080,2085,2075,2119
|
|
20240213,125600,6567205073,2075,2080,2085,2075,4362
|
|
20240213,125500,6558114218,2080,2080,2080,2075,720
|
|
20240213,125400,6556616623,2080,2065,2080,2065,1763
|
|
20240213,125300,6552964238,2045,2075,2080,2045,2988
|
|
20240213,125200,6546789303,2080,2080,2080,2075,211
|
|
20240213,125100,6546350428,2075,2080,2085,2075,2929
|
|
20240213,125000,6540261943,2080,2085,2085,2080,524
|
|
20240213,124900,6539171433,2085,2080,2085,2075,604
|
|
20240213,124800,6537915043,2075,2065,2075,2065,4013
|
|
20240213,124700,6529617083,2060,2070,2070,2060,2414
|
|
20240213,124600,6524629313,2070,2075,2075,2065,4750
|
|
20240213,124500,6514795743,2070,2080,2080,2070,2682
|
|
20240213,124400,6509222518,2085,2085,2090,2080,8500
|
|
20240213,124300,6491506123,2085,2095,2095,2085,1438
|
|
20240213,124200,6488506628,2085,2095,2095,2080,5217
|
|
20240213,124100,6477608833,2095,2090,2100,2080,15989
|
|
20240213,124000,6444043948,2090,2100,2100,2090,3254
|
|
20240213,123900,6437231973,2100,2100,2100,2095,2510
|
|
20240213,123800,6431961723,2100,2100,2105,2095,6290
|
|
20240213,123700,6418747738,2100,2095,2105,2095,9454
|
|
20240213,123600,6398932473,2100,2100,2100,2080,11396
|
|
20240213,123500,6375105593,2100,2105,2105,2095,3433
|
|
20240213,123400,6367895818,2105,2095,2105,2095,2273
|
|
20240213,123300,6363112828,2095,2100,2105,2095,2794
|
|
20240213,123200,6357245098,2105,2105,2110,2100,12121
|
|
20240213,123100,6331748428,2110,2105,2110,2100,17110
|
|
20240213,123000,6295680468,2100,2105,2105,2090,6108
|
|
20240213,122900,6282847433,2105,2095,2105,2090,16185
|
|
20240213,122800,6248883673,2095,2100,2110,2090,47658
|
|
20240213,122700,6148789753,2100,2080,2100,2075,27293
|
|
20240213,122600,6091718158,2080,2075,2080,2075,394
|
|
20240213,122500,6090898648,2080,2080,2080,2075,4829
|
|
20240213,122400,6080861868,2080,2080,2080,2075,3983
|
|
20240213,122300,6072578873,2075,2075,2080,2075,3262
|
|
20240213,122200,6065802028,2075,2075,2080,2075,2692
|
|
20240213,122100,6060216103,2075,2065,2075,2060,7566
|
|
20240213,122000,6044557168,2065,2065,2065,2065,0
|
|
20240213,121900,6044557168,2065,2060,2065,2055,1448
|
|
20240213,121800,6041575733,2060,2055,2060,2055,4871
|
|
20240213,121700,6031559683,2065,2050,2065,2050,1257
|
|
20240213,121600,6028977178,2050,2060,2070,2050,2550
|
|
20240213,121500,6023721378,2065,2070,2070,2065,1699
|
|
20240213,121400,6020207643,2070,2065,2070,2065,501
|
|
20240213,121300,6019173073,2065,2070,2070,2065,2226
|
|
20240213,121200,6014568643,2070,2070,2070,2070,511
|
|
20240213,121100,6013510873,2070,2060,2070,2060,1746
|
|
20240213,121000,6009906983,2055,2065,2065,2055,2084
|
|
20240213,120900,6005616933,2065,2065,2065,2060,1534
|
|
20240213,120800,6002450458,2065,2075,2075,2065,6092
|
|
20240213,120700,5989824203,2075,2070,2075,2070,2143
|
|
20240213,120600,5985385493,2070,2060,2070,2060,2798
|
|
20240213,120500,5979602968,2065,2050,2065,2050,6848
|
|
20240213,120400,5965510058,2050,2055,2055,2050,749
|
|
20240213,120300,5963971363,2045,2040,2055,2040,4506
|
|
20240213,120200,5954750578,2040,2050,2055,2040,3575
|
|
20240213,120100,5947425683,2055,2040,2055,2035,9459
|
|
20240213,120000,5928107938,2035,2040,2040,2035,1559
|
|
20240213,115900,5924932483,2040,2045,2050,2040,3151
|
|
20240213,115800,5918499418,2045,2045,2050,2040,1286
|
|
20240213,115700,5915872183,2050,2055,2055,2040,712
|
|
20240213,115600,5914415303,2055,2045,2055,2045,1292
|
|
20240213,115500,5911769193,2050,2045,2050,2040,1734
|
|
20240213,115400,5908218123,2045,2045,2050,2045,753
|
|
20240213,115300,5906674898,2045,2050,2050,2045,1605
|
|
20240213,115200,5903389673,2055,2045,2055,2045,903
|
|
20240213,115100,5901540218,2045,2050,2050,2045,1153
|
|
20240213,115000,5899182318,2050,2045,2050,2045,362
|
|
20240213,114900,5898441018,2050,2055,2055,2045,418
|
|
20240213,114800,5897585653,2045,2050,2060,2045,3382
|
|
20240213,114700,5890640853,2045,2050,2060,2045,6812
|
|
20240213,114600,5876684033,2055,2070,2070,2030,10469
|
|
20240213,114500,5855207393,2070,2065,2070,2060,4883
|
|
20240213,114400,5845126238,2065,2070,2075,2065,3205
|
|
20240213,114300,5838498128,2070,2065,2070,2060,5505
|
|
20240213,114200,5827147813,2065,2080,2080,2060,4760
|
|
20240213,114100,5817287513,2080,2080,2080,2075,2458
|
|
20240213,114000,5812181553,2075,2060,2080,2055,10243
|
|
20240213,113900,5791025323,2065,2070,2070,2050,9691
|
|
20240213,113800,5771112863,2070,2075,2075,2065,8685
|
|
20240213,113700,5753145743,2070,2080,2085,2070,5602
|
|
20240213,113600,5741475643,2080,2080,2085,2075,4394
|
|
20240213,113500,5732336433,2065,2075,2085,2065,17737
|
|
20240213,113400,5695484748,2070,2055,2075,2050,19699
|
|
20240213,113300,5654821388,2050,2050,2050,2040,10465
|
|
20240213,113200,5633442973,2035,2055,2055,2035,11744
|
|
20240213,113100,5609402798,2045,2040,2050,2030,5915
|
|
20240213,113000,5597309888,2030,2040,2040,2020,14542
|
|
20240213,112900,5567780223,2040,2045,2050,2035,7411
|
|
20240213,112800,5552643243,2050,2050,2055,2045,3703
|
|
20240213,112700,5545052608,2050,2060,2070,2045,27083
|
|
20240213,112600,5489342898,2065,2055,2070,2045,19662
|
|
20240213,112500,5448781668,2060,2030,2060,2030,14256
|
|
20240213,112400,5419592458,2035,2030,2035,2025,6366
|
|
20240213,112300,5406692173,2030,2020,2030,2020,16602
|
|
20240213,112200,5373093003,2025,2030,2040,2015,21163
|
|
20240213,112100,5330288453,2030,2025,2055,2025,45519
|
|
20240213,112000,5237372758,2030,2015,2035,2015,16702
|
|
20240213,111900,5203488963,2015,2005,2045,2000,18597
|
|
20240213,111800,5165829853,2005,2010,2010,2000,3290
|
|
20240213,111700,5159239833,2010,1996,2010,1996,26175
|
|
20240213,111600,5106892281,1997,1996,1997,1995,1583
|
|
20240213,111500,5103732864,1996,1994,1998,1994,2965
|
|
20240213,111400,5097812462,1990,1992,1998,1990,14509
|
|
20240213,111300,5068912486,1992,1990,1994,1989,7954
|
|
20240213,111200,5053064003,1990,1979,1990,1976,12047
|
|
20240213,111100,5029163358,1977,1975,1980,1975,1117
|
|
20240213,111000,5026954532,1976,1975,1976,1975,4039
|
|
20240213,110900,5018974440,1975,1975,1976,1975,1293
|
|
20240213,110800,5016420763,1975,1975,1976,1970,6919
|
|
20240213,110700,5002757728,1975,1966,1975,1966,4049
|
|
20240213,110600,4994782653,1966,1956,1966,1954,10500
|
|
20240213,110500,4974200453,1954,1954,1955,1954,493
|
|
20240213,110400,4973236681,1955,1953,1955,1953,3949
|
|
20240213,110300,4965522368,1953,1953,1953,1949,616
|
|
20240213,110200,4964320915,1949,1949,1953,1949,1915
|
|
20240213,110100,4960588294,1949,1952,1953,1949,1936
|
|
20240213,110000,4956812026,1952,1949,1952,1949,44
|
|
20240213,105900,4956726213,1948,1954,1954,1948,401
|
|
20240213,105800,4955944819,1954,1954,1954,1954,55
|
|
20240213,105700,4955837349,1954,1954,1954,1947,3746
|
|
20240213,105600,4948538801,1954,1946,1954,1946,6275
|
|
20240213,105500,4936296994,1946,1946,1946,1946,14
|
|
20240213,105400,4936269750,1950,1947,1950,1946,1594
|
|
20240213,105300,4933162583,1947,1951,1951,1947,562
|
|
20240213,105200,4932066692,1951,1950,1951,1945,656
|
|
20240213,105100,4930789727,1951,1950,1951,1950,470
|
|
20240213,105000,4929873213,1949,1937,1949,1936,12061
|
|
20240213,104900,4906452923,1938,1944,1944,1938,2808
|
|
20240213,104800,4901006827,1945,1939,1945,1939,1002
|
|
20240213,104700,4899063937,1939,1941,1941,1939,3121
|
|
20240213,104600,4893010135,1945,1945,1945,1945,553
|
|
20240213,104500,4891934550,1940,1941,1941,1940,1876
|
|
20240213,104400,4888294380,1941,1948,1948,1941,4419
|
|
20240213,104300,4879702737,1949,1945,1949,1945,53
|
|
20240213,104200,4879599451,1945,1946,1950,1945,159
|
|
20240213,104100,4879289846,1950,1950,1950,1950,1192
|
|
20240213,104000,4876965446,1950,1954,1954,1950,1343
|
|
20240213,103900,4874342716,1950,1954,1954,1950,5555
|
|
20240213,103800,4863488250,1954,1954,1954,1943,2213
|
|
20240213,103700,4859172088,1954,1945,1954,1939,14404
|
|
20240213,103600,4831086604,1939,1934,1946,1934,3925
|
|
20240213,103500,4823471443,1935,1935,1935,1935,1424
|
|
20240213,103400,4820716003,1935,1939,1939,1934,2468
|
|
20240213,103300,4815940720,1934,1935,1940,1934,4512
|
|
20240213,103200,4807211366,1943,1935,1944,1930,11618
|
|
20240213,103100,4784772475,1934,1935,1935,1933,8789
|
|
20240213,103000,4767779253,1934,1935,1935,1934,613
|
|
20240213,102900,4766593682,1935,1936,1936,1934,7777
|
|
20240213,102800,4751545592,1936,1945,1945,1936,1202
|
|
20240213,102700,4749218502,1945,1944,1945,1934,441
|
|
20240213,102600,4748364490,1944,1933,1945,1933,2741
|
|
20240213,102500,4743063173,1934,1940,1941,1933,6093
|
|
20240213,102400,4731254784,1940,1938,1940,1937,660
|
|
20240213,102300,4729975624,1938,1938,1940,1935,11693
|
|
20240213,102200,4707319713,1938,1949,1949,1937,14359
|
|
20240213,102100,4679437627,1950,1944,1950,1943,2717
|
|
20240213,102000,4674154522,1944,1953,1958,1944,35048
|
|
20240213,101900,4605807975,1952,1960,1960,1952,8842
|
|
20240213,101800,4588525125,1960,1960,1960,1956,1430
|
|
20240213,101700,4585723130,1964,1958,1964,1956,1756
|
|
20240213,101600,4582281519,1957,1964,1964,1957,1187
|
|
20240213,101500,4579957188,1965,1958,1966,1958,341
|
|
20240213,101400,4579289161,1966,1958,1968,1958,3096
|
|
20240213,101300,4573224865,1958,1963,1963,1957,850
|
|
20240213,101200,4571560419,1967,1970,1975,1965,1596
|
|
20240213,101100,4568420097,1970,1977,1977,1970,2459
|
|
20240213,101000,4563569488,1978,1980,1980,1974,3591
|
|
20240213,100900,4556475455,1980,1985,1985,1980,4636
|
|
20240213,100800,4547283772,1985,1979,1985,1975,12716
|
|
20240213,100700,4522102382,1979,1974,1980,1974,12137
|
|
20240213,100600,4498098295,1973,1967,1973,1967,4867
|
|
20240213,100500,4488513420,1960,1954,1960,1952,9055
|
|
20240213,100400,4470804857,1953,1955,1955,1953,3366
|
|
20240213,100300,4464230405,1958,1959,1960,1955,3058
|
|
20240213,100200,4458242441,1958,1958,1964,1958,12366
|
|
20240213,100100,4434027633,1959,1958,1959,1953,3482
|
|
20240213,100000,4427218515,1958,1951,1958,1951,5674
|
|
20240213,095900,4416138999,1951,1960,1960,1951,3440
|
|
20240213,095800,4409404676,1958,1968,1968,1958,23473
|
|
20240213,095700,4363327854,1966,1967,1968,1966,11285
|
|
20240213,095600,4341132692,1967,1971,1975,1967,7704
|
|
20240213,095500,4325960298,1971,1979,1979,1970,1033
|
|
20240213,095400,4323923057,1970,1975,1978,1970,7487
|
|
20240213,095300,4309154456,1972,1972,1972,1970,3532
|
|
20240213,095200,4302192685,1972,1971,1980,1970,4217
|
|
20240213,095100,4293879805,1979,1975,1979,1970,4909
|
|
20240213,095000,4284198580,1975,1975,1980,1972,8071
|
|
20240213,094900,4268261172,1975,1980,1980,1975,4251
|
|
20240213,094800,4259855479,1982,1983,1983,1978,3127
|
|
20240213,094700,4253662963,1983,1995,1995,1983,7117
|
|
20240213,094600,4239485352,1995,2000,2000,1991,10065
|
|
20240213,094500,4219402580,2000,1999,2005,1996,15000
|
|
20240213,094400,4189411915,1995,1993,2000,1992,7851
|
|
20240213,094300,4173742081,1993,1985,1995,1985,19746
|
|
20240213,094200,4134446290,1985,1985,1985,1980,6683
|
|
20240213,094100,4121191680,1985,1976,1985,1975,7087
|
|
20240213,094000,4107165634,1976,1968,1976,1961,26641
|
|
20240213,093900,4054805469,1968,1986,1986,1967,17727
|
|
20240213,093800,4019866966,1986,1972,1989,1970,15319
|
|
20240213,093700,3989615355,1972,1975,1980,1966,12174
|
|
20240213,093600,3965627965,1975,2000,2000,1972,48159
|
|
20240213,093500,3870011795,1996,2010,2010,1996,12847
|
|
20240213,093400,3844339758,1998,2020,2020,1997,38972
|
|
20240213,093300,3766119878,2015,2015,2025,2005,12440
|
|
20240213,093200,3741055463,2005,2035,2050,2005,27361
|
|
20240213,093100,3685695598,2015,1995,2035,1994,18847
|
|
20240213,093000,3647740210,2000,1988,2010,1987,27786
|
|
20240213,092900,3592298423,1988,2000,2005,1988,26880
|
|
20240213,092800,3538617827,2005,2020,2020,2000,28799
|
|
20240213,092700,3480883907,2020,2025,2025,2010,9639
|
|
20240213,092600,3461448662,2025,2005,2025,2000,12344
|
|
20240213,092500,3436657232,2000,2025,2030,2000,36364
|
|
20240213,092400,3363528262,2020,2040,2055,2020,21112
|
|
20240213,092300,3320465622,2050,2020,2050,2020,14986
|
|
20240213,092200,3290024462,2020,2010,2035,2005,25539
|
|
20240213,092100,3238453652,2000,2030,2035,2000,61496
|
|
20240213,092000,3114756072,2035,2065,2090,2030,70056
|
|
20240213,091900,2971260652,2055,2070,2100,2055,89326
|
|
20240213,091800,2785618092,2070,2015,2075,2015,51811
|
|
20240213,091700,2679028252,2040,2075,2085,2010,122813
|
|
20240213,091600,2428289917,2075,2075,2105,2070,97533
|
|
20240213,091500,2224995462,2075,2065,2160,2020,234139
|
|
20240213,091400,1730497667,2060,2035,2080,2020,123511
|
|
20240213,091300,1477631827,2045,1984,2060,1981,155510
|
|
20240213,091200,1163670667,1988,1964,1999,1953,70070
|
|
20240213,091100,1024522924,1953,1999,1999,1945,80251
|
|
20240213,091000,866756127,1999,1990,1999,1988,58260
|
|
20240213,090900,750802566,1990,1990,1990,1990,0
|
|
20240213,090800,750802566,1990,1970,1990,1965,48744
|
|
20240213,090700,654517561,1970,1960,1981,1956,75255
|
|
20240213,090600,506452022,1959,1918,1960,1907,39463
|
|
20240213,090500,430240055,1918,1919,1935,1910,67109
|
|
20240213,090400,301228069,1918,1891,1925,1891,40629
|
|
20240213,090300,223892619,1895,1881,1899,1862,37536
|
|
20240213,090200,153126165,1882,1855,1883,1855,32214
|
|
20240213,090100,92932664,1855,1865,1865,1839,11244
|
|
20240213,090000,72081423,1858,1810,1880,1810,39183
|