626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,192300,544364285,4190,4190,4190,4190,1684
|
|
20240214,192200,544364285,4190,4190,4190,4190,0
|
|
20240214,192100,544364285,4190,4190,4190,4190,0
|
|
20240214,192000,544364285,4190,4190,4190,4190,0
|
|
20240214,191900,544364285,4190,4190,4190,4190,0
|
|
20240214,191800,544364285,4190,4190,4190,4190,0
|
|
20240214,191700,544364285,4190,4190,4190,4190,0
|
|
20240214,191600,544364285,4190,4190,4190,4190,0
|
|
20240214,191500,544364285,4190,4190,4190,4190,0
|
|
20240214,191400,544364285,4190,4190,4190,4190,0
|
|
20240214,191300,544364285,4190,4190,4190,4190,0
|
|
20240214,191200,544364285,4190,4190,4190,4190,0
|
|
20240214,191100,544364285,4190,4190,4190,4190,0
|
|
20240214,191000,544364285,4190,4190,4190,4190,0
|
|
20240214,190900,544364285,4190,4190,4190,4190,0
|
|
20240214,190800,544364285,4190,4190,4190,4190,0
|
|
20240214,190700,544364285,4190,4190,4190,4190,0
|
|
20240214,190600,544364285,4190,4190,4190,4190,0
|
|
20240214,190500,544364285,4190,4190,4190,4190,0
|
|
20240214,190400,544364285,4190,4190,4190,4190,0
|
|
20240214,190300,544364285,4190,4190,4190,4190,0
|
|
20240214,190200,544364285,4190,4190,4190,4190,0
|
|
20240214,190100,544364285,4190,4190,4190,4190,0
|
|
20240214,190000,544364285,4190,4190,4190,4190,0
|
|
20240214,185900,544364285,4190,4190,4190,4190,0
|
|
20240214,185800,544364285,4190,4190,4190,4190,0
|
|
20240214,185700,544364285,4190,4190,4190,4190,0
|
|
20240214,185600,544364285,4190,4190,4190,4190,0
|
|
20240214,185500,544364285,4190,4190,4190,4190,0
|
|
20240214,185400,544364285,4190,4190,4190,4190,0
|
|
20240214,185300,544364285,4190,4190,4190,4190,1684
|
|
20240214,185200,544364285,4190,4190,4190,4190,0
|
|
20240214,185100,544364285,4190,4190,4190,4190,0
|
|
20240214,185000,544364285,4190,4190,4190,4190,0
|
|
20240214,184900,544364285,4190,4190,4190,4190,0
|
|
20240214,184800,544364285,4190,4190,4190,4190,0
|
|
20240214,184700,544364285,4190,4190,4190,4190,0
|
|
20240214,184600,544364285,4190,4190,4190,4190,0
|
|
20240214,184500,544364285,4190,4190,4190,4190,0
|
|
20240214,184400,544364285,4190,4190,4190,4190,0
|
|
20240214,184300,544364285,4190,4190,4190,4190,0
|
|
20240214,184200,544364285,4190,4190,4190,4190,0
|
|
20240214,184100,544364285,4190,4190,4190,4190,0
|
|
20240214,184000,544364285,4190,4190,4190,4190,0
|
|
20240214,183900,544364285,4190,4190,4190,4190,0
|
|
20240214,183800,544364285,4190,4190,4190,4190,0
|
|
20240214,183700,544364285,4190,4190,4190,4190,0
|
|
20240214,183600,544364285,4190,4190,4190,4190,0
|
|
20240214,183500,544364285,4190,4190,4190,4190,0
|
|
20240214,183400,544364285,4190,4190,4190,4190,0
|
|
20240214,183300,544364285,4190,4190,4190,4190,0
|
|
20240214,183200,544364285,4190,4190,4190,4190,0
|
|
20240214,183100,544364285,4190,4190,4190,4190,0
|
|
20240214,183000,544364285,4190,4190,4190,4190,0
|
|
20240214,182900,544364285,4190,4190,4190,4190,0
|
|
20240214,182800,544364285,4190,4190,4190,4190,0
|
|
20240214,182700,544364285,4190,4190,4190,4190,0
|
|
20240214,182600,544364285,4190,4190,4190,4190,0
|
|
20240214,182500,544364285,4190,4190,4190,4190,0
|
|
20240214,182400,544364285,4190,4190,4190,4190,0
|
|
20240214,182300,544364285,4190,4190,4190,4190,1684
|
|
20240214,182200,544364285,4190,4190,4190,4190,0
|
|
20240214,182100,544364285,4190,4190,4190,4190,0
|
|
20240214,182000,544364285,4190,4190,4190,4190,0
|
|
20240214,181900,544364285,4190,4190,4190,4190,0
|
|
20240214,181800,544364285,4190,4190,4190,4190,0
|
|
20240214,181700,544364285,4190,4190,4190,4190,0
|
|
20240214,181600,544364285,4190,4190,4190,4190,0
|
|
20240214,181500,544364285,4190,4190,4190,4190,0
|
|
20240214,181400,544364285,4190,4190,4190,4190,0
|
|
20240214,181300,544364285,4190,4190,4190,4190,0
|
|
20240214,181200,544364285,4190,4190,4190,4190,0
|
|
20240214,181100,544364285,4190,4190,4190,4190,0
|
|
20240214,181000,544364285,4190,4190,4190,4190,0
|
|
20240214,180900,544364285,4190,4190,4190,4190,0
|
|
20240214,180800,544364285,4190,4190,4190,4190,0
|
|
20240214,180700,544364285,4190,4190,4190,4190,0
|
|
20240214,180600,544364285,4190,4190,4190,4190,0
|
|
20240214,180500,544364285,4190,4190,4190,4190,0
|
|
20240214,180400,544364285,4190,4190,4190,4190,0
|
|
20240214,180300,544364285,4190,4190,4190,4190,0
|
|
20240214,180200,544364285,4190,4190,4190,4190,0
|
|
20240214,180100,544364285,4190,4190,4190,4190,0
|
|
20240214,180000,544364285,4190,4190,4190,4190,0
|
|
20240214,175900,544364285,4190,4190,4190,4190,0
|
|
20240214,175800,544364285,4190,4190,4190,4190,0
|
|
20240214,175700,544364285,4190,4190,4190,4190,0
|
|
20240214,175600,544364285,4190,4190,4190,4190,0
|
|
20240214,175500,544364285,4190,4190,4190,4190,0
|
|
20240214,175400,544364285,4190,4190,4190,4190,0
|
|
20240214,175300,544364285,4190,4190,4190,4190,1684
|
|
20240214,175200,544364285,4190,4190,4190,4190,0
|
|
20240214,175100,544364285,4190,4190,4190,4190,0
|
|
20240214,175000,544364285,4190,4190,4190,4190,0
|
|
20240214,174900,544364285,4190,4190,4190,4190,0
|
|
20240214,174800,544364285,4190,4190,4190,4190,0
|
|
20240214,174700,544364285,4190,4190,4190,4190,0
|
|
20240214,174600,544364285,4190,4190,4190,4190,0
|
|
20240214,174500,544364285,4190,4190,4190,4190,0
|
|
20240214,174400,544364285,4190,4190,4190,4190,0
|
|
20240214,174300,544364285,4190,4190,4190,4190,0
|
|
20240214,174200,544364285,4190,4190,4190,4190,0
|
|
20240214,174100,544364285,4190,4190,4190,4190,0
|
|
20240214,174000,544364285,4190,4190,4190,4190,0
|
|
20240214,173900,544364285,4190,4190,4190,4190,0
|
|
20240214,173800,544364285,4190,4190,4190,4190,0
|
|
20240214,173700,544364285,4190,4190,4190,4190,0
|
|
20240214,173600,544364285,4190,4190,4190,4190,0
|
|
20240214,173500,544364285,4190,4190,4190,4190,0
|
|
20240214,173400,544364285,4190,4190,4190,4190,0
|
|
20240214,173300,544364285,4190,4190,4190,4190,0
|
|
20240214,173200,544364285,4190,4190,4190,4190,0
|
|
20240214,173100,544364285,4190,4190,4190,4190,0
|
|
20240214,173000,544364285,4190,4190,4190,4190,0
|
|
20240214,172900,544364285,4190,4190,4190,4190,0
|
|
20240214,172800,544364285,4190,4190,4190,4190,0
|
|
20240214,172700,544364285,4190,4190,4190,4190,0
|
|
20240214,172600,544364285,4190,4190,4190,4190,0
|
|
20240214,172500,544364285,4190,4190,4190,4190,0
|
|
20240214,172400,544364285,4190,4190,4190,4190,0
|
|
20240214,172300,544364285,4190,4190,4190,4190,1684
|
|
20240214,172200,544364285,4190,4190,4190,4190,0
|
|
20240214,172100,544364285,4190,4190,4190,4190,0
|
|
20240214,172000,544364285,4190,4190,4190,4190,0
|
|
20240214,171900,544364285,4190,4190,4190,4190,0
|
|
20240214,171800,544364285,4190,4190,4190,4190,0
|
|
20240214,171700,544364285,4190,4190,4190,4190,0
|
|
20240214,171600,544364285,4190,4190,4190,4190,0
|
|
20240214,171500,544364285,4190,4190,4190,4190,0
|
|
20240214,171400,544364285,4190,4190,4190,4190,0
|
|
20240214,171300,544364285,4190,4190,4190,4190,0
|
|
20240214,171200,544364285,4190,4190,4190,4190,0
|
|
20240214,171100,544364285,4190,4190,4190,4190,0
|
|
20240214,171000,544364285,4190,4190,4190,4190,0
|
|
20240214,170900,544364285,4190,4190,4190,4190,0
|
|
20240214,170800,544364285,4190,4190,4190,4190,0
|
|
20240214,170700,544364285,4190,4190,4190,4190,0
|
|
20240214,170600,544364285,4190,4190,4190,4190,0
|
|
20240214,170500,544364285,4190,4190,4190,4190,0
|
|
20240214,170400,544364285,4190,4190,4190,4190,0
|
|
20240214,170300,544364285,4190,4190,4190,4190,0
|
|
20240214,170200,544364285,4190,4190,4190,4190,0
|
|
20240214,170100,544364285,4190,4190,4190,4190,0
|
|
20240214,170000,544364285,4190,4190,4190,4190,0
|
|
20240214,165900,544364285,4190,4190,4190,4190,0
|
|
20240214,165800,544364285,4190,4190,4190,4190,0
|
|
20240214,165700,544364285,4190,4190,4190,4190,0
|
|
20240214,165600,544364285,4190,4190,4190,4190,0
|
|
20240214,165500,544364285,4190,4190,4190,4190,0
|
|
20240214,165400,544364285,4190,4190,4190,4190,0
|
|
20240214,165300,544364285,4190,4190,4190,4190,1684
|
|
20240214,165200,544364285,4190,4190,4190,4190,0
|
|
20240214,165100,544364285,4190,4190,4190,4190,0
|
|
20240214,165000,544364285,4190,4190,4190,4190,0
|
|
20240214,164900,544364285,4190,4190,4190,4190,0
|
|
20240214,164800,544364285,4190,4190,4190,4190,0
|
|
20240214,164700,544364285,4190,4190,4190,4190,0
|
|
20240214,164600,544364285,4190,4190,4190,4190,0
|
|
20240214,164500,544364285,4190,4190,4190,4190,0
|
|
20240214,164400,544364285,4190,4190,4190,4190,0
|
|
20240214,164300,544364285,4190,4190,4190,4190,0
|
|
20240214,164200,544364285,4190,4190,4190,4190,0
|
|
20240214,164100,544364285,4190,4190,4190,4190,0
|
|
20240214,164000,544364285,4190,4190,4190,4190,0
|
|
20240214,163900,544364285,4190,4190,4190,4190,0
|
|
20240214,163800,544364285,4190,4190,4190,4190,0
|
|
20240214,163700,544364285,4190,4190,4190,4190,0
|
|
20240214,163600,544364285,4190,4190,4190,4190,0
|
|
20240214,163500,544364285,4190,4190,4190,4190,0
|
|
20240214,163400,544364285,4190,4190,4190,4190,0
|
|
20240214,163300,544364285,4190,4190,4190,4190,0
|
|
20240214,163200,544364285,4190,4190,4190,4190,0
|
|
20240214,163100,544364285,4190,4190,4190,4190,0
|
|
20240214,163000,544364285,4190,4190,4190,4190,0
|
|
20240214,162900,544364285,4190,4190,4190,4190,0
|
|
20240214,162800,544364285,4190,4190,4190,4190,0
|
|
20240214,162700,544364285,4190,4190,4190,4190,0
|
|
20240214,162600,544364285,4190,4190,4190,4190,0
|
|
20240214,162500,544364285,4190,4190,4190,4190,0
|
|
20240214,162400,544364285,4190,4190,4190,4190,0
|
|
20240214,162300,544364285,4190,4190,4190,4190,1684
|
|
20240214,162200,544364285,4190,4190,4190,4190,0
|
|
20240214,162100,544364285,4190,4190,4190,4190,0
|
|
20240214,162000,544364285,4190,4190,4190,4190,0
|
|
20240214,161900,544364285,4190,4190,4190,4190,0
|
|
20240214,161800,544364285,4190,4190,4190,4190,0
|
|
20240214,161700,544364285,4190,4190,4190,4190,0
|
|
20240214,161600,544364285,4190,4190,4190,4190,0
|
|
20240214,161500,544364285,4190,4190,4190,4190,0
|
|
20240214,161400,544364285,4190,4190,4190,4190,0
|
|
20240214,161300,544364285,4190,4190,4190,4190,0
|
|
20240214,161200,544364285,4190,4190,4190,4190,0
|
|
20240214,161100,544364285,4190,4190,4190,4190,0
|
|
20240214,161000,544364285,4190,4190,4190,4190,0
|
|
20240214,160900,544364285,4190,4190,4190,4190,0
|
|
20240214,160800,544364285,4190,4190,4190,4190,0
|
|
20240214,160700,544364285,4190,4190,4190,4190,0
|
|
20240214,160600,544364285,4190,4190,4190,4190,0
|
|
20240214,160500,544364285,4190,4190,4190,4190,0
|
|
20240214,160400,544364285,4190,4190,4190,4190,0
|
|
20240214,160300,544364285,4190,4190,4190,4190,0
|
|
20240214,160200,544364285,4190,4190,4190,4190,0
|
|
20240214,160100,544364285,4190,4190,4190,4190,0
|
|
20240214,160000,544364285,4190,4190,4190,4190,0
|
|
20240214,155900,544364285,4190,4190,4190,4190,0
|
|
20240214,155800,544364285,4190,4190,4190,4190,0
|
|
20240214,155700,544364285,4190,4190,4190,4190,0
|
|
20240214,155600,544364285,4190,4190,4190,4190,0
|
|
20240214,155500,544364285,4190,4190,4190,4190,0
|
|
20240214,155400,544364285,4190,4190,4190,4190,0
|
|
20240214,155300,544364285,4190,4190,4190,4190,1684
|
|
20240214,155200,544364285,4190,4190,4190,4190,0
|
|
20240214,155100,544364285,4190,4190,4190,4190,0
|
|
20240214,155000,544364285,4190,4190,4190,4190,0
|
|
20240214,154900,544364285,4190,4190,4190,4190,0
|
|
20240214,154800,544364285,4190,4190,4190,4190,0
|
|
20240214,154700,544364285,4190,4190,4190,4190,0
|
|
20240214,154600,544364285,4190,4190,4190,4190,0
|
|
20240214,154500,544364285,4190,4190,4190,4190,0
|
|
20240214,154400,544364285,4190,4190,4190,4190,0
|
|
20240214,154300,544364285,4190,4190,4190,4190,0
|
|
20240214,154200,544364285,4190,4190,4190,4190,0
|
|
20240214,154100,544364285,4190,4190,4190,4190,0
|
|
20240214,154000,544364285,4190,4190,4190,4190,0
|
|
20240214,153900,544364285,4190,4190,4190,4190,0
|
|
20240214,153800,544364285,4190,4190,4190,4190,0
|
|
20240214,153700,544364285,4190,4190,4190,4190,0
|
|
20240214,153600,544364285,4190,4190,4190,4190,0
|
|
20240214,153500,544364285,4190,4190,4190,4190,0
|
|
20240214,153400,544364285,4190,4190,4190,4190,0
|
|
20240214,153300,544364285,4190,4190,4190,4190,0
|
|
20240214,153200,544364285,4190,4190,4190,4190,0
|
|
20240214,153100,544364285,4190,4190,4190,4190,0
|
|
20240214,153000,544364285,4190,4190,4190,4190,1684
|
|
20240214,152900,537308325,4190,4190,4190,4190,0
|
|
20240214,152800,537308325,4190,4190,4190,4190,0
|
|
20240214,152700,537308325,4190,4190,4190,4190,0
|
|
20240214,152600,537308325,4190,4190,4190,4190,0
|
|
20240214,152500,537308325,4190,4190,4190,4190,0
|
|
20240214,152400,537308325,4190,4190,4190,4190,0
|
|
20240214,152300,537308325,4190,4190,4190,4190,0
|
|
20240214,152200,537308325,4190,4190,4190,4190,0
|
|
20240214,152100,537308325,4190,4190,4190,4190,0
|
|
20240214,152000,537308325,4190,4190,4190,4190,0
|
|
20240214,151900,537308325,4190,4190,4190,4190,317
|
|
20240214,151800,535980095,4190,4190,4205,4190,23
|
|
20240214,151700,535883410,4190,4190,4190,4190,500
|
|
20240214,151600,533788410,4190,4190,4190,4190,0
|
|
20240214,151500,533788410,4190,4190,4190,4190,1
|
|
20240214,151400,533784220,4190,4205,4205,4190,679
|
|
20240214,151300,530938135,4195,4195,4195,4195,0
|
|
20240214,151200,530938135,4195,4195,4195,4195,0
|
|
20240214,151100,530938135,4195,4195,4195,4195,0
|
|
20240214,151000,530938135,4195,4195,4195,4195,982
|
|
20240214,150900,526818645,4195,4205,4205,4195,122
|
|
20240214,150800,526305675,4205,4205,4205,4205,0
|
|
20240214,150700,526305675,4205,4205,4205,4205,0
|
|
20240214,150600,526305675,4205,4205,4205,4205,0
|
|
20240214,150500,526305675,4205,4205,4205,4205,0
|
|
20240214,150400,526305675,4205,4205,4205,4205,0
|
|
20240214,150300,526305675,4205,4205,4205,4205,0
|
|
20240214,150200,526305675,4205,4205,4205,4205,97
|
|
20240214,150100,525897790,4200,4200,4200,4200,7
|
|
20240214,150000,525868390,4205,4200,4205,4200,174
|
|
20240214,145900,525137210,4200,4200,4200,4200,302
|
|
20240214,145800,523868810,4200,4200,4200,4200,100
|
|
20240214,145700,523448810,4200,4200,4200,4200,586
|
|
20240214,145600,520987610,4200,4200,4200,4200,415
|
|
20240214,145500,519244610,4195,4195,4195,4195,0
|
|
20240214,145400,519244610,4195,4195,4195,4195,0
|
|
20240214,145300,519244610,4195,4195,4195,4195,0
|
|
20240214,145200,519244610,4195,4195,4195,4195,1
|
|
20240214,145100,519240415,4195,4195,4195,4195,1
|
|
20240214,145000,519236220,4195,4195,4195,4195,153
|
|
20240214,144900,518594385,4195,4195,4195,4195,2
|
|
20240214,144800,518585995,4195,4195,4195,4195,4
|
|
20240214,144700,518569215,4195,4195,4195,4195,53
|
|
20240214,144600,518346880,4195,4195,4195,4195,8
|
|
20240214,144500,518313320,4195,4195,4195,4195,12
|
|
20240214,144400,518262980,4190,4195,4195,4190,204
|
|
20240214,144300,517408200,4190,4190,4190,4190,2
|
|
20240214,144200,517399820,4195,4195,4195,4195,57
|
|
20240214,144100,517160705,4195,4195,4195,4195,0
|
|
20240214,144000,517160705,4195,4195,4195,4195,30
|
|
20240214,143900,517034855,4195,4195,4195,4195,24
|
|
20240214,143800,516934175,4195,4195,4195,4195,10
|
|
20240214,143700,516892225,4200,4200,4200,4200,0
|
|
20240214,143600,516892225,4200,4200,4200,4200,0
|
|
20240214,143500,516892225,4200,4200,4200,4200,0
|
|
20240214,143400,516892225,4200,4200,4200,4200,0
|
|
20240214,143300,516892225,4200,4200,4200,4200,0
|
|
20240214,143200,516892225,4200,4200,4200,4200,23
|
|
20240214,143100,516795625,4195,4195,4195,4195,6
|
|
20240214,143000,516770455,4200,4200,4200,4200,0
|
|
20240214,142900,516770455,4200,4200,4200,4200,1
|
|
20240214,142800,516766255,4190,4190,4190,4190,0
|
|
20240214,142700,516766255,4190,4190,4190,4190,0
|
|
20240214,142600,516766255,4190,4190,4190,4190,1
|
|
20240214,142500,516762065,4200,4200,4200,4200,94
|
|
20240214,142400,516367265,4195,4195,4195,4195,154
|
|
20240214,142300,515721235,4195,4195,4195,4195,174
|
|
20240214,142200,514991305,4195,4195,4195,4195,172
|
|
20240214,142100,514269765,4195,4195,4195,4190,309
|
|
20240214,142000,512974580,4195,4190,4195,4190,7
|
|
20240214,141900,512945230,4190,4200,4200,4190,103
|
|
20240214,141800,512512660,4195,4195,4195,4195,0
|
|
20240214,141700,512512660,4195,4195,4195,4195,0
|
|
20240214,141600,512512660,4195,4195,4195,4195,3
|
|
20240214,141500,512500075,4190,4190,4190,4190,3
|
|
20240214,141400,512487505,4190,4190,4190,4190,3
|
|
20240214,141300,512474935,4190,4195,4195,4190,92
|
|
20240214,141200,512089045,4195,4195,4195,4195,1
|
|
20240214,141100,512084850,4185,4185,4185,4185,0
|
|
20240214,141000,512084850,4185,4185,4185,4185,0
|
|
20240214,140900,512084850,4185,4185,4185,4185,213
|
|
20240214,140800,511193445,4200,4190,4200,4190,167
|
|
20240214,140700,510492655,4185,4185,4185,4185,3
|
|
20240214,140600,510480100,4185,4185,4185,4185,3
|
|
20240214,140500,510467545,4185,4195,4195,4185,103
|
|
20240214,140400,510035490,4185,4185,4185,4185,0
|
|
20240214,140300,510035490,4185,4185,4185,4185,0
|
|
20240214,140200,510035490,4185,4185,4185,4185,25
|
|
20240214,140100,509930865,4175,4175,4175,4175,0
|
|
20240214,140000,509930865,4175,4175,4175,4175,123
|
|
20240214,135900,509417340,4175,4175,4175,4175,0
|
|
20240214,135800,509417340,4175,4175,4175,4175,100
|
|
20240214,135700,508999840,4175,4175,4175,4175,0
|
|
20240214,135600,508999840,4175,4175,4175,4175,4
|
|
20240214,135500,508983140,4175,4180,4180,4175,108
|
|
20240214,135400,508531990,4185,4185,4185,4185,0
|
|
20240214,135300,508531990,4185,4185,4185,4185,124
|
|
20240214,135200,508013050,4190,4190,4190,4190,0
|
|
20240214,135100,508013050,4190,4190,4190,4190,0
|
|
20240214,135000,508013050,4190,4190,4190,4190,0
|
|
20240214,134900,508013050,4190,4190,4190,4190,0
|
|
20240214,134800,508013050,4190,4190,4190,4190,2
|
|
20240214,134700,508004670,4190,4190,4190,4190,0
|
|
20240214,134600,508004670,4190,4180,4190,4180,3
|
|
20240214,134500,507992110,4175,4175,4175,4175,60
|
|
20240214,134400,507741610,4180,4180,4180,4180,0
|
|
20240214,134300,507741610,4180,4180,4180,4180,0
|
|
20240214,134200,507741610,4180,4180,4180,4180,3
|
|
20240214,134100,507729070,4180,4180,4180,4180,0
|
|
20240214,134000,507729070,4180,4180,4180,4180,32
|
|
20240214,133900,507595310,4195,4180,4195,4180,404
|
|
20240214,133800,505906530,4200,4200,4200,4200,0
|
|
20240214,133700,505906530,4200,4200,4200,4200,0
|
|
20240214,133600,505906530,4200,4200,4200,4200,0
|
|
20240214,133500,505906530,4200,4200,4200,4200,0
|
|
20240214,133400,505906530,4200,4200,4200,4200,23
|
|
20240214,133300,505809930,4175,4175,4175,4175,0
|
|
20240214,133200,505809930,4175,4185,4185,4175,585
|
|
20240214,133100,503366425,4200,4200,4200,4200,0
|
|
20240214,133000,503366425,4200,4200,4200,4200,0
|
|
20240214,132900,503366425,4200,4200,4200,4200,0
|
|
20240214,132800,503366425,4200,4200,4200,4200,0
|
|
20240214,132700,503366425,4200,4200,4200,4200,0
|
|
20240214,132600,503366425,4200,4200,4200,4200,1
|
|
20240214,132500,503362225,4185,4185,4185,4185,0
|
|
20240214,132400,503362225,4185,4190,4190,4185,8
|
|
20240214,132300,503328715,4185,4185,4185,4185,100
|
|
20240214,132200,502910215,4200,4200,4200,4200,241
|
|
20240214,132100,501898015,4200,4200,4200,4200,0
|
|
20240214,132000,501898015,4200,4200,4200,4200,0
|
|
20240214,131900,501898015,4200,4200,4200,4200,11
|
|
20240214,131800,501851815,4200,4200,4200,4200,0
|
|
20240214,131700,501851815,4200,4200,4200,4200,0
|
|
20240214,131600,501851815,4200,4200,4200,4200,623
|
|
20240214,131500,499235215,4200,4200,4200,4200,0
|
|
20240214,131400,499235215,4200,4200,4200,4200,5
|
|
20240214,131300,499214215,4210,4210,4210,4210,0
|
|
20240214,131200,499214215,4210,4210,4210,4210,95
|
|
20240214,131100,498814265,4205,4210,4210,4205,457
|
|
20240214,131000,496890470,4205,4205,4205,4205,538
|
|
20240214,130900,494628180,4205,4200,4205,4200,111
|
|
20240214,130800,494161545,4190,4190,4190,4190,0
|
|
20240214,130700,494161545,4190,4190,4190,4190,9
|
|
20240214,130600,494123835,4185,4180,4185,4180,38
|
|
20240214,130500,493964945,4180,4180,4180,4180,0
|
|
20240214,130400,493964945,4180,4180,4180,4180,0
|
|
20240214,130300,493964945,4180,4180,4180,4180,0
|
|
20240214,130200,493964945,4180,4180,4180,4180,0
|
|
20240214,130100,493964945,4180,4180,4180,4180,0
|
|
20240214,130000,493964945,4180,4180,4180,4180,0
|
|
20240214,125900,493964945,4180,4180,4180,4180,0
|
|
20240214,125800,493964945,4180,4180,4180,4180,0
|
|
20240214,125700,493964945,4180,4195,4195,4180,17900
|
|
20240214,125600,419131465,4195,4195,4195,4195,0
|
|
20240214,125500,419131465,4195,4200,4205,4195,956
|
|
20240214,125400,415112870,4200,4200,4200,4200,204
|
|
20240214,125300,414256070,4200,4200,4200,4200,10
|
|
20240214,125200,414214070,4200,4200,4200,4200,125
|
|
20240214,125100,413689070,4205,4205,4205,4205,348
|
|
20240214,125000,412225730,4200,4205,4205,4200,134
|
|
20240214,124900,411662265,4205,4200,4205,4200,1337
|
|
20240214,124800,406045630,4200,4200,4200,4200,167
|
|
20240214,124700,405344230,4200,4200,4200,4195,1610
|
|
20240214,124600,398582475,4195,4190,4195,4180,25948
|
|
20240214,124500,290065330,4190,4190,4190,4190,0
|
|
20240214,124400,290065330,4190,4195,4195,4190,507
|
|
20240214,124300,287938495,4190,4190,4190,4190,457
|
|
20240214,124200,286023665,4190,4190,4190,4190,367
|
|
20240214,124100,284485935,4190,4190,4190,4190,548
|
|
20240214,124000,282189815,4190,4190,4190,4190,31
|
|
20240214,123900,282059925,4190,4165,4190,4165,6292
|
|
20240214,123800,255747800,4175,4170,4175,4170,816
|
|
20240214,123700,252341910,4170,4170,4170,4170,0
|
|
20240214,123600,252341910,4170,4170,4170,4170,101
|
|
20240214,123500,251920740,4170,4170,4170,4170,179
|
|
20240214,123400,251174310,4165,4165,4165,4165,52
|
|
20240214,123300,250957730,4170,4170,4170,4170,4
|
|
20240214,123200,250941050,4165,4165,4165,4165,0
|
|
20240214,123100,250941050,4165,4165,4165,4165,23
|
|
20240214,123000,250845255,4165,4165,4165,4165,0
|
|
20240214,122900,250845255,4165,4165,4165,4165,0
|
|
20240214,122800,250845255,4165,4165,4165,4165,110
|
|
20240214,122700,250387105,4155,4160,4160,4155,286
|
|
20240214,122600,249197350,4160,4160,4160,4160,100
|
|
20240214,122500,248781350,4160,4160,4160,4160,0
|
|
20240214,122400,248781350,4160,4160,4160,4160,0
|
|
20240214,122300,248781350,4160,4160,4160,4160,0
|
|
20240214,122200,248781350,4160,4160,4160,4160,0
|
|
20240214,122100,248781350,4160,4160,4160,4160,29
|
|
20240214,122000,248660710,4160,4160,4160,4160,30
|
|
20240214,121900,248535910,4160,4160,4160,4160,29
|
|
20240214,121800,248415270,4170,4175,4175,4170,8405
|
|
20240214,121700,213330805,4175,4175,4175,4175,0
|
|
20240214,121600,213330805,4175,4180,4180,4175,218
|
|
20240214,121500,212420380,4185,4185,4185,4185,95
|
|
20240214,121400,212022805,4185,4185,4185,4185,94
|
|
20240214,121300,211629415,4185,4185,4185,4185,316
|
|
20240214,121200,210306955,4185,4185,4185,4185,126
|
|
20240214,121100,209779645,4185,4185,4185,4185,200
|
|
20240214,121000,208942645,4185,4185,4185,4185,300
|
|
20240214,120900,207687145,4180,4180,4180,4180,1157
|
|
20240214,120800,202850885,4180,4180,4180,4180,4
|
|
20240214,120700,202834165,4180,4180,4180,4180,94
|
|
20240214,120600,202441245,4180,4180,4180,4180,314
|
|
20240214,120500,201128725,4180,4180,4180,4180,0
|
|
20240214,120400,201128725,4180,4180,4180,4180,0
|
|
20240214,120300,201128725,4180,4180,4180,4180,0
|
|
20240214,120200,201128725,4180,4180,4180,4180,59
|
|
20240214,120100,200882105,4185,4185,4185,4185,1
|
|
20240214,120000,200877920,4170,4170,4170,4170,5
|
|
20240214,115900,200857070,4185,4180,4185,4180,400
|
|
20240214,115800,199183195,4175,4175,4175,4175,38
|
|
20240214,115700,199024545,4180,4180,4180,4180,1
|
|
20240214,115600,199020365,4175,4175,4175,4175,0
|
|
20240214,115500,199020365,4175,4175,4175,4175,64
|
|
20240214,115400,198753165,4170,4170,4170,4170,1
|
|
20240214,115300,198748995,4135,4135,4135,4135,0
|
|
20240214,115200,198748995,4135,4135,4135,4135,0
|
|
20240214,115100,198748995,4135,4170,4170,4135,1200
|
|
20240214,115000,193779940,4180,4180,4180,4180,13
|
|
20240214,114900,193725600,4170,4180,4180,4170,9
|
|
20240214,114800,193688055,4180,4180,4180,4180,1
|
|
20240214,114700,193683875,4180,4185,4185,4180,1001
|
|
20240214,114600,189497195,4185,4180,4185,4180,345
|
|
20240214,114500,188055070,4180,4180,4180,4180,100
|
|
20240214,114400,187637070,4180,4180,4180,4180,0
|
|
20240214,114300,187637070,4180,4180,4180,4180,200
|
|
20240214,114200,186801070,4175,4175,4175,4175,67
|
|
20240214,114100,186521345,4175,4175,4175,4175,254
|
|
20240214,114000,185460895,4175,4175,4185,4175,579
|
|
20240214,113900,183041670,4185,4185,4185,4185,150
|
|
20240214,113800,182413920,4185,4180,4185,4180,200
|
|
20240214,113700,181576945,4185,4185,4185,4185,0
|
|
20240214,113600,181576945,4185,4185,4185,4185,0
|
|
20240214,113500,181576945,4185,4185,4185,4185,78
|
|
20240214,113400,181250515,4190,4185,4190,4185,5
|
|
20240214,113300,181229575,4190,4190,4190,4190,0
|
|
20240214,113200,181229575,4190,4185,4190,4185,179
|
|
20240214,113100,180479680,4185,4170,4190,4170,8244
|
|
20240214,113000,146080350,4170,4170,4170,4165,284
|
|
20240214,112900,144896115,4170,4170,4170,4170,282
|
|
20240214,112800,143720175,4165,4165,4165,4165,391
|
|
20240214,112700,142091660,4165,4165,4165,4165,955
|
|
20240214,112600,138114085,4160,4165,4165,4160,315
|
|
20240214,112500,136803680,4165,4165,4165,4165,0
|
|
20240214,112400,136803680,4165,4160,4165,4160,2
|
|
20240214,112300,136795355,4165,4165,4165,4165,170
|
|
20240214,112200,136087305,4165,4165,4165,4165,120
|
|
20240214,112100,135587505,4160,4160,4160,4160,1
|
|
20240214,112000,135583345,4165,4165,4170,4165,1630
|
|
20240214,111900,128794370,4160,4160,4160,4160,748
|
|
20240214,111800,125682690,4155,4155,4155,4155,2
|
|
20240214,111700,125674380,4155,4155,4155,4155,1000
|
|
20240214,111600,121519380,4155,4155,4155,4155,67
|
|
20240214,111500,121240995,4155,4155,4160,4155,444
|
|
20240214,111400,119395295,4155,4160,4160,4155,121
|
|
20240214,111300,118892435,4155,4160,4160,4155,72
|
|
20240214,111200,118593165,4155,4140,4160,4140,4924
|
|
20240214,111100,98167435,4140,4140,4140,4140,14
|
|
20240214,111000,98109475,4140,4140,4140,4140,27
|
|
20240214,110900,97997695,4135,4135,4135,4135,0
|
|
20240214,110800,97997695,4135,4135,4135,4135,0
|
|
20240214,110700,97997695,4135,4135,4135,4135,0
|
|
20240214,110600,97997695,4135,4135,4135,4135,244
|
|
20240214,110500,96988755,4135,4135,4135,4135,17
|
|
20240214,110400,96918460,4135,4135,4135,4135,19
|
|
20240214,110300,96839895,4135,4135,4135,4135,23
|
|
20240214,110200,96744790,4135,4135,4135,4130,106
|
|
20240214,110100,96306890,4135,4135,4135,4135,1
|
|
20240214,110000,96302755,4135,4135,4135,4135,2
|
|
20240214,105900,96294485,4135,4135,4135,4135,36
|
|
20240214,105800,96145625,4125,4125,4125,4125,0
|
|
20240214,105700,96145625,4125,4125,4125,4125,0
|
|
20240214,105600,96145625,4125,4125,4125,4125,0
|
|
20240214,105500,96145625,4125,4125,4125,4125,0
|
|
20240214,105400,96145625,4125,4125,4125,4125,0
|
|
20240214,105300,96145625,4125,4125,4125,4125,0
|
|
20240214,105200,96145625,4125,4125,4125,4125,0
|
|
20240214,105100,96145625,4125,4125,4125,4125,0
|
|
20240214,105000,96145625,4125,4125,4125,4125,0
|
|
20240214,104900,96145625,4125,4125,4125,4125,0
|
|
20240214,104800,96145625,4125,4125,4125,4125,0
|
|
20240214,104700,96145625,4125,4125,4125,4125,0
|
|
20240214,104600,96145625,4125,4125,4125,4125,0
|
|
20240214,104500,96145625,4125,4125,4125,4125,0
|
|
20240214,104400,96145625,4125,4125,4125,4125,10
|
|
20240214,104300,96104375,4125,4130,4130,4125,50
|
|
20240214,104200,95898120,4130,4130,4130,4130,0
|
|
20240214,104100,95898120,4130,4130,4130,4130,0
|
|
20240214,104000,95898120,4130,4130,4130,4130,1
|
|
20240214,103900,95893990,4130,4130,4130,4130,65
|
|
20240214,103800,95625540,4130,4130,4130,4130,223
|
|
20240214,103700,94704550,4130,4130,4130,4130,0
|
|
20240214,103600,94704550,4130,4130,4130,4130,4
|
|
20240214,103500,94688030,4130,4130,4130,4130,56
|
|
20240214,103400,94456750,4130,4130,4130,4130,0
|
|
20240214,103300,94456750,4130,4130,4130,4130,22
|
|
20240214,103200,94365890,4130,4130,4130,4130,0
|
|
20240214,103100,94365890,4130,4130,4130,4130,0
|
|
20240214,103000,94365890,4130,4130,4130,4130,0
|
|
20240214,102900,94365890,4130,4130,4130,4130,0
|
|
20240214,102800,94365890,4130,4130,4130,4130,327
|
|
20240214,102700,93015380,4130,4130,4130,4130,24
|
|
20240214,102600,92916260,4130,4130,4130,4130,24
|
|
20240214,102500,92817140,4130,4130,4130,4130,274
|
|
20240214,102400,91685520,4130,4130,4130,4130,0
|
|
20240214,102300,91685520,4130,4130,4130,4130,22
|
|
20240214,102200,91594660,4125,4130,4130,4125,49
|
|
20240214,102100,91392525,4130,4130,4130,4130,44
|
|
20240214,102000,91210805,4130,4130,4130,4125,198
|
|
20240214,101900,90393160,4130,4130,4130,4130,68
|
|
20240214,101800,90112320,4130,4130,4130,4130,7
|
|
20240214,101700,90083410,4130,4130,4130,4130,27
|
|
20240214,101600,89971900,4130,4130,4130,4130,27
|
|
20240214,101500,89860390,4130,4130,4130,4130,28
|
|
20240214,101400,89744750,4130,4125,4130,4125,507
|
|
20240214,101300,87653240,4120,4120,4120,4120,22
|
|
20240214,101200,87562600,4120,4125,4125,4120,56
|
|
20240214,101100,87331760,4125,4125,4125,4125,0
|
|
20240214,101000,87331760,4125,4125,4125,4125,19
|
|
20240214,100900,87253385,4120,4120,4120,4120,0
|
|
20240214,100800,87253385,4120,4120,4120,4120,23
|
|
20240214,100700,87158625,4125,4125,4125,4125,0
|
|
20240214,100600,87158625,4125,4125,4125,4125,0
|
|
20240214,100500,87158625,4125,4125,4125,4125,0
|
|
20240214,100400,87158625,4125,4125,4125,4125,7
|
|
20240214,100300,87129750,4125,4125,4125,4125,84
|
|
20240214,100200,86783250,4125,4130,4130,4125,579
|
|
20240214,100100,84392080,4130,4130,4130,4130,0
|
|
20240214,100000,84392080,4130,4130,4130,4130,0
|
|
20240214,095900,84392080,4130,4130,4130,4130,100
|
|
20240214,095800,83979080,4130,4130,4130,4130,22
|
|
20240214,095700,83888220,4130,4130,4130,4130,0
|
|
20240214,095600,83888220,4130,4130,4130,4130,0
|
|
20240214,095500,83888220,4130,4130,4130,4130,0
|
|
20240214,095400,83888220,4130,4130,4130,4130,0
|
|
20240214,095300,83888220,4130,4130,4130,4130,0
|
|
20240214,095200,83888220,4130,4130,4130,4130,4
|
|
20240214,095100,83871700,4130,4130,4130,4130,0
|
|
20240214,095000,83871700,4130,4130,4130,4130,0
|
|
20240214,094900,83871700,4130,4130,4130,4130,0
|
|
20240214,094800,83871700,4130,4130,4130,4130,5
|
|
20240214,094700,83851050,4145,4140,4145,4140,701
|
|
20240214,094600,80945425,4145,4130,4145,4130,538
|
|
20240214,094500,78721765,4125,4125,4125,4125,1
|
|
20240214,094400,78717640,4115,4115,4115,4115,0
|
|
20240214,094300,78717640,4115,4115,4115,4115,65
|
|
20240214,094200,78450165,4105,4105,4105,4105,299
|
|
20240214,094100,77222770,4095,4145,4145,4095,7039
|
|
20240214,094000,48330090,4150,4140,4150,4140,724
|
|
20240214,093900,45330750,4135,4135,4135,4135,201
|
|
20240214,093800,44499615,4130,4125,4130,4125,70
|
|
20240214,093700,44210625,4125,4125,4125,4125,0
|
|
20240214,093600,44210625,4125,4125,4125,4125,0
|
|
20240214,093500,44210625,4125,4125,4125,4125,0
|
|
20240214,093400,44210625,4125,4125,4125,4125,846
|
|
20240214,093300,40720875,4120,4120,4120,4120,22
|
|
20240214,093200,40630235,4120,4120,4120,4120,311
|
|
20240214,093100,39348915,4120,4120,4120,4120,0
|
|
20240214,093000,39348915,4120,4120,4120,4120,0
|
|
20240214,092900,39348915,4120,4120,4120,4120,3
|
|
20240214,092800,39336555,4120,4120,4120,4120,36
|
|
20240214,092700,39188235,4120,4120,4120,4120,69
|
|
20240214,092600,38903955,4125,4115,4125,4115,302
|
|
20240214,092500,37658255,4125,4125,4125,4125,0
|
|
20240214,092400,37658255,4125,4125,4125,4125,0
|
|
20240214,092300,37658255,4125,4125,4125,4125,1
|
|
20240214,092200,37654130,4125,4125,4125,4125,0
|
|
20240214,092100,37654130,4125,4125,4125,4125,2
|
|
20240214,092000,37645880,4125,4120,4125,4120,3
|
|
20240214,091900,37633515,4115,4115,4115,4115,1
|
|
20240214,091800,37629400,4120,4120,4120,4120,262
|
|
20240214,091700,36549960,4120,4120,4120,4120,5
|
|
20240214,091600,36529360,4115,4115,4115,4115,0
|
|
20240214,091500,36529360,4115,4115,4115,4115,22
|
|
20240214,091400,36438830,4105,4105,4105,4105,0
|
|
20240214,091300,36438830,4105,4105,4105,4105,99
|
|
20240214,091200,36032435,4125,4125,4125,4125,427
|
|
20240214,091100,34271060,4125,4125,4125,4125,50
|
|
20240214,091000,34064810,4125,4125,4125,4125,500
|
|
20240214,090900,32002310,4125,4125,4125,4125,3
|
|
20240214,090800,31989935,4125,4120,4125,4120,52
|
|
20240214,090700,31775690,4120,4105,4120,4105,660
|
|
20240214,090600,29066375,4105,4105,4105,4105,93
|
|
20240214,090500,28684610,4120,4115,4120,4115,19
|
|
20240214,090400,28606335,4110,4110,4110,4110,1801
|
|
20240214,090300,21204225,4110,4115,4115,4110,182
|
|
20240214,090200,20455905,4110,4110,4115,4110,2190
|
|
20240214,090100,11453435,4130,4135,4135,4130,117
|
|
20240214,090000,10970195,4115,4135,4140,4115,1402
|