642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,193900,195813485,4195,4195,4195,4195,1067
|
|
20240213,193800,195813485,4195,4195,4195,4195,0
|
|
20240213,193700,195813485,4195,4195,4195,4195,0
|
|
20240213,193600,195813485,4195,4195,4195,4195,0
|
|
20240213,193500,195813485,4195,4195,4195,4195,0
|
|
20240213,193400,195813485,4195,4195,4195,4195,0
|
|
20240213,193300,195813485,4195,4195,4195,4195,0
|
|
20240213,193200,195813485,4195,4195,4195,4195,0
|
|
20240213,193100,195813485,4195,4195,4195,4195,0
|
|
20240213,193000,195813485,4195,4195,4195,4195,0
|
|
20240213,192900,195813485,4195,4195,4195,4195,0
|
|
20240213,192800,195813485,4195,4195,4195,4195,0
|
|
20240213,192700,195813485,4195,4195,4195,4195,0
|
|
20240213,192600,195813485,4195,4195,4195,4195,0
|
|
20240213,192500,195813485,4195,4195,4195,4195,0
|
|
20240213,192400,195813485,4195,4195,4195,4195,0
|
|
20240213,192300,195813485,4195,4195,4195,4195,0
|
|
20240213,192200,195813485,4195,4195,4195,4195,0
|
|
20240213,192100,195813485,4195,4195,4195,4195,0
|
|
20240213,192000,195813485,4195,4195,4195,4195,0
|
|
20240213,191900,195813485,4195,4195,4195,4195,0
|
|
20240213,191800,195813485,4195,4195,4195,4195,0
|
|
20240213,191700,195813485,4195,4195,4195,4195,0
|
|
20240213,191600,195813485,4195,4195,4195,4195,0
|
|
20240213,191500,195813485,4195,4195,4195,4195,0
|
|
20240213,191400,195813485,4195,4195,4195,4195,0
|
|
20240213,191300,195813485,4195,4195,4195,4195,0
|
|
20240213,191200,195813485,4195,4195,4195,4195,0
|
|
20240213,191100,195813485,4195,4195,4195,4195,0
|
|
20240213,191000,195813485,4195,4195,4195,4195,0
|
|
20240213,190900,195813485,4195,4195,4195,4195,1067
|
|
20240213,190800,195813485,4195,4195,4195,4195,0
|
|
20240213,190700,195813485,4195,4195,4195,4195,0
|
|
20240213,190600,195813485,4195,4195,4195,4195,0
|
|
20240213,190500,195813485,4195,4195,4195,4195,0
|
|
20240213,190400,195813485,4195,4195,4195,4195,0
|
|
20240213,190300,195813485,4195,4195,4195,4195,0
|
|
20240213,190200,195813485,4195,4195,4195,4195,0
|
|
20240213,190100,195813485,4195,4195,4195,4195,0
|
|
20240213,190000,195813485,4195,4195,4195,4195,0
|
|
20240213,185900,195813485,4195,4195,4195,4195,0
|
|
20240213,185800,195813485,4195,4195,4195,4195,0
|
|
20240213,185700,195813485,4195,4195,4195,4195,0
|
|
20240213,185600,195813485,4195,4195,4195,4195,0
|
|
20240213,185500,195813485,4195,4195,4195,4195,0
|
|
20240213,185400,195813485,4195,4195,4195,4195,0
|
|
20240213,185300,195813485,4195,4195,4195,4195,0
|
|
20240213,185200,195813485,4195,4195,4195,4195,0
|
|
20240213,185100,195813485,4195,4195,4195,4195,0
|
|
20240213,185000,195813485,4195,4195,4195,4195,0
|
|
20240213,184900,195813485,4195,4195,4195,4195,0
|
|
20240213,184800,195813485,4195,4195,4195,4195,0
|
|
20240213,184700,195813485,4195,4195,4195,4195,0
|
|
20240213,184600,195813485,4195,4195,4195,4195,0
|
|
20240213,184500,195813485,4195,4195,4195,4195,0
|
|
20240213,184400,195813485,4195,4195,4195,4195,0
|
|
20240213,184300,195813485,4195,4195,4195,4195,0
|
|
20240213,184200,195813485,4195,4195,4195,4195,0
|
|
20240213,184100,195813485,4195,4195,4195,4195,0
|
|
20240213,184000,195813485,4195,4195,4195,4195,0
|
|
20240213,183900,195813485,4195,4195,4195,4195,1067
|
|
20240213,183800,195813485,4195,4195,4195,4195,0
|
|
20240213,183700,195813485,4195,4195,4195,4195,0
|
|
20240213,183600,195813485,4195,4195,4195,4195,0
|
|
20240213,183500,195813485,4195,4195,4195,4195,0
|
|
20240213,183400,195813485,4195,4195,4195,4195,0
|
|
20240213,183300,195813485,4195,4195,4195,4195,0
|
|
20240213,183200,195813485,4195,4195,4195,4195,0
|
|
20240213,183100,195813485,4195,4195,4195,4195,0
|
|
20240213,183000,195813485,4195,4195,4195,4195,0
|
|
20240213,182900,195813485,4195,4195,4195,4195,0
|
|
20240213,182800,195813485,4195,4195,4195,4195,0
|
|
20240213,182700,195813485,4195,4195,4195,4195,0
|
|
20240213,182600,195813485,4195,4195,4195,4195,0
|
|
20240213,182500,195813485,4195,4195,4195,4195,0
|
|
20240213,182400,195813485,4195,4195,4195,4195,0
|
|
20240213,182300,195813485,4195,4195,4195,4195,0
|
|
20240213,182200,195813485,4195,4195,4195,4195,0
|
|
20240213,182100,195813485,4195,4195,4195,4195,0
|
|
20240213,182000,195813485,4195,4195,4195,4195,0
|
|
20240213,181900,195813485,4195,4195,4195,4195,0
|
|
20240213,181800,195813485,4195,4195,4195,4195,0
|
|
20240213,181700,195813485,4195,4195,4195,4195,0
|
|
20240213,181600,195813485,4195,4195,4195,4195,0
|
|
20240213,181500,195813485,4195,4195,4195,4195,0
|
|
20240213,181400,195813485,4195,4195,4195,4195,0
|
|
20240213,181300,195813485,4195,4195,4195,4195,0
|
|
20240213,181200,195813485,4195,4195,4195,4195,0
|
|
20240213,181100,195813485,4195,4195,4195,4195,0
|
|
20240213,181000,195813485,4195,4195,4195,4195,0
|
|
20240213,180900,195813485,4195,4195,4195,4195,1067
|
|
20240213,180800,195813485,4195,4195,4195,4195,0
|
|
20240213,180700,195813485,4195,4195,4195,4195,0
|
|
20240213,180600,195813485,4195,4195,4195,4195,0
|
|
20240213,180500,195813485,4195,4195,4195,4195,0
|
|
20240213,180400,195813485,4195,4195,4195,4195,0
|
|
20240213,180300,195813485,4195,4195,4195,4195,0
|
|
20240213,180200,195813485,4195,4195,4195,4195,0
|
|
20240213,180100,195813485,4195,4195,4195,4195,0
|
|
20240213,180000,195813485,4195,4195,4195,4195,0
|
|
20240213,175900,195813485,4195,4195,4195,4195,0
|
|
20240213,175800,195813485,4195,4195,4195,4195,0
|
|
20240213,175700,195813485,4195,4195,4195,4195,0
|
|
20240213,175600,195813485,4195,4195,4195,4195,0
|
|
20240213,175500,195813485,4195,4195,4195,4195,0
|
|
20240213,175400,195813485,4195,4195,4195,4195,0
|
|
20240213,175300,195813485,4195,4195,4195,4195,0
|
|
20240213,175200,195813485,4195,4195,4195,4195,0
|
|
20240213,175100,195813485,4195,4195,4195,4195,0
|
|
20240213,175000,195813485,4195,4195,4195,4195,0
|
|
20240213,174900,195813485,4195,4195,4195,4195,0
|
|
20240213,174800,195813485,4195,4195,4195,4195,0
|
|
20240213,174700,195813485,4195,4195,4195,4195,0
|
|
20240213,174600,195813485,4195,4195,4195,4195,0
|
|
20240213,174500,195813485,4195,4195,4195,4195,0
|
|
20240213,174400,195813485,4195,4195,4195,4195,0
|
|
20240213,174300,195813485,4195,4195,4195,4195,0
|
|
20240213,174200,195813485,4195,4195,4195,4195,0
|
|
20240213,174100,195813485,4195,4195,4195,4195,0
|
|
20240213,174000,195813485,4195,4195,4195,4195,0
|
|
20240213,173900,195813485,4195,4195,4195,4195,1067
|
|
20240213,173800,195813485,4195,4195,4195,4195,0
|
|
20240213,173700,195813485,4195,4195,4195,4195,0
|
|
20240213,173600,195813485,4195,4195,4195,4195,0
|
|
20240213,173500,195813485,4195,4195,4195,4195,0
|
|
20240213,173400,195813485,4195,4195,4195,4195,0
|
|
20240213,173300,195813485,4195,4195,4195,4195,0
|
|
20240213,173200,195813485,4195,4195,4195,4195,0
|
|
20240213,173100,195813485,4195,4195,4195,4195,0
|
|
20240213,173000,195813485,4195,4195,4195,4195,0
|
|
20240213,172900,195813485,4195,4195,4195,4195,0
|
|
20240213,172800,195813485,4195,4195,4195,4195,0
|
|
20240213,172700,195813485,4195,4195,4195,4195,0
|
|
20240213,172600,195813485,4195,4195,4195,4195,0
|
|
20240213,172500,195813485,4195,4195,4195,4195,0
|
|
20240213,172400,195813485,4195,4195,4195,4195,0
|
|
20240213,172300,195813485,4195,4195,4195,4195,0
|
|
20240213,172200,195813485,4195,4195,4195,4195,0
|
|
20240213,172100,195813485,4195,4195,4195,4195,0
|
|
20240213,172000,195813485,4195,4195,4195,4195,0
|
|
20240213,171900,195813485,4195,4195,4195,4195,0
|
|
20240213,171800,195813485,4195,4195,4195,4195,0
|
|
20240213,171700,195813485,4195,4195,4195,4195,0
|
|
20240213,171600,195813485,4195,4195,4195,4195,0
|
|
20240213,171500,195813485,4195,4195,4195,4195,0
|
|
20240213,171400,195813485,4195,4195,4195,4195,0
|
|
20240213,171300,195813485,4195,4195,4195,4195,0
|
|
20240213,171200,195813485,4195,4195,4195,4195,0
|
|
20240213,171100,195813485,4195,4195,4195,4195,0
|
|
20240213,171000,195813485,4195,4195,4195,4195,0
|
|
20240213,170900,195813485,4195,4195,4195,4195,1067
|
|
20240213,170800,195813485,4195,4195,4195,4195,0
|
|
20240213,170700,195813485,4195,4195,4195,4195,0
|
|
20240213,170600,195813485,4195,4195,4195,4195,0
|
|
20240213,170500,195813485,4195,4195,4195,4195,0
|
|
20240213,170400,195813485,4195,4195,4195,4195,0
|
|
20240213,170300,195813485,4195,4195,4195,4195,0
|
|
20240213,170200,195813485,4195,4195,4195,4195,0
|
|
20240213,170100,195813485,4195,4195,4195,4195,0
|
|
20240213,170000,195813485,4195,4195,4195,4195,0
|
|
20240213,165900,195813485,4195,4195,4195,4195,0
|
|
20240213,165800,195813485,4195,4195,4195,4195,0
|
|
20240213,165700,195813485,4195,4195,4195,4195,0
|
|
20240213,165600,195813485,4195,4195,4195,4195,0
|
|
20240213,165500,195813485,4195,4195,4195,4195,0
|
|
20240213,165400,195813485,4195,4195,4195,4195,0
|
|
20240213,165300,195813485,4195,4195,4195,4195,0
|
|
20240213,165200,195813485,4195,4195,4195,4195,0
|
|
20240213,165100,195813485,4195,4195,4195,4195,0
|
|
20240213,165000,195813485,4195,4195,4195,4195,0
|
|
20240213,164900,195813485,4195,4195,4195,4195,0
|
|
20240213,164800,195813485,4195,4195,4195,4195,0
|
|
20240213,164700,195813485,4195,4195,4195,4195,0
|
|
20240213,164600,195813485,4195,4195,4195,4195,0
|
|
20240213,164500,195813485,4195,4195,4195,4195,0
|
|
20240213,164400,195813485,4195,4195,4195,4195,0
|
|
20240213,164300,195813485,4195,4195,4195,4195,0
|
|
20240213,164200,195813485,4195,4195,4195,4195,0
|
|
20240213,164100,195813485,4195,4195,4195,4195,0
|
|
20240213,164000,195813485,4195,4195,4195,4195,0
|
|
20240213,163900,195813485,4195,4195,4195,4195,1067
|
|
20240213,163800,195813485,4195,4195,4195,4195,0
|
|
20240213,163700,195813485,4195,4195,4195,4195,0
|
|
20240213,163600,195813485,4195,4195,4195,4195,0
|
|
20240213,163500,195813485,4195,4195,4195,4195,0
|
|
20240213,163400,195813485,4195,4195,4195,4195,0
|
|
20240213,163300,195813485,4195,4195,4195,4195,0
|
|
20240213,163200,195813485,4195,4195,4195,4195,0
|
|
20240213,163100,195813485,4195,4195,4195,4195,0
|
|
20240213,163000,195813485,4195,4195,4195,4195,0
|
|
20240213,162900,195813485,4195,4195,4195,4195,0
|
|
20240213,162800,195813485,4195,4195,4195,4195,0
|
|
20240213,162700,195813485,4195,4195,4195,4195,0
|
|
20240213,162600,195813485,4195,4195,4195,4195,0
|
|
20240213,162500,195813485,4195,4195,4195,4195,0
|
|
20240213,162400,195813485,4195,4195,4195,4195,0
|
|
20240213,162300,195813485,4195,4195,4195,4195,0
|
|
20240213,162200,195813485,4195,4195,4195,4195,0
|
|
20240213,162100,195813485,4195,4195,4195,4195,0
|
|
20240213,162000,195813485,4195,4195,4195,4195,0
|
|
20240213,161900,195813485,4195,4195,4195,4195,0
|
|
20240213,161800,195813485,4195,4195,4195,4195,0
|
|
20240213,161700,195813485,4195,4195,4195,4195,0
|
|
20240213,161600,195813485,4195,4195,4195,4195,0
|
|
20240213,161500,195813485,4195,4195,4195,4195,0
|
|
20240213,161400,195813485,4195,4195,4195,4195,0
|
|
20240213,161300,195813485,4195,4195,4195,4195,0
|
|
20240213,161200,195813485,4195,4195,4195,4195,0
|
|
20240213,161100,195813485,4195,4195,4195,4195,0
|
|
20240213,161000,195813485,4195,4195,4195,4195,0
|
|
20240213,160900,195813485,4195,4195,4195,4195,1067
|
|
20240213,160800,195813485,4195,4195,4195,4195,0
|
|
20240213,160700,195813485,4195,4195,4195,4195,0
|
|
20240213,160600,195813485,4195,4195,4195,4195,0
|
|
20240213,160500,195813485,4195,4195,4195,4195,0
|
|
20240213,160400,195813485,4195,4195,4195,4195,0
|
|
20240213,160300,195813485,4195,4195,4195,4195,0
|
|
20240213,160200,195813485,4195,4195,4195,4195,0
|
|
20240213,160100,195813485,4195,4195,4195,4195,0
|
|
20240213,160000,195813485,4195,4195,4195,4195,0
|
|
20240213,155900,195813485,4195,4195,4195,4195,0
|
|
20240213,155800,195813485,4195,4195,4195,4195,0
|
|
20240213,155700,195813485,4195,4195,4195,4195,0
|
|
20240213,155600,195813485,4195,4195,4195,4195,0
|
|
20240213,155500,195813485,4195,4195,4195,4195,0
|
|
20240213,155400,195813485,4195,4195,4195,4195,0
|
|
20240213,155300,195813485,4195,4195,4195,4195,0
|
|
20240213,155200,195813485,4195,4195,4195,4195,0
|
|
20240213,155100,195813485,4195,4195,4195,4195,0
|
|
20240213,155000,195813485,4195,4195,4195,4195,0
|
|
20240213,154900,195813485,4195,4195,4195,4195,0
|
|
20240213,154800,195813485,4195,4195,4195,4195,0
|
|
20240213,154700,195813485,4195,4195,4195,4195,0
|
|
20240213,154600,195813485,4195,4195,4195,4195,0
|
|
20240213,154500,195813485,4195,4195,4195,4195,0
|
|
20240213,154400,195813485,4195,4195,4195,4195,0
|
|
20240213,154300,195813485,4195,4195,4195,4195,0
|
|
20240213,154200,195813485,4195,4195,4195,4195,0
|
|
20240213,154100,195813485,4195,4195,4195,4195,0
|
|
20240213,154000,195813485,4195,4195,4195,4195,0
|
|
20240213,153900,195813485,4195,4195,4195,4195,1067
|
|
20240213,153800,195813485,4195,4195,4195,4195,0
|
|
20240213,153700,195813485,4195,4195,4195,4195,0
|
|
20240213,153600,195813485,4195,4195,4195,4195,0
|
|
20240213,153500,195813485,4195,4195,4195,4195,0
|
|
20240213,153400,195813485,4195,4195,4195,4195,0
|
|
20240213,153300,195813485,4195,4195,4195,4195,0
|
|
20240213,153200,195813485,4195,4195,4195,4195,0
|
|
20240213,153100,195813485,4195,4195,4195,4195,0
|
|
20240213,153000,195813485,4195,4195,4195,4195,1067
|
|
20240213,152900,191337420,4190,4190,4190,4190,0
|
|
20240213,152800,191337420,4190,4190,4190,4190,0
|
|
20240213,152700,191337420,4190,4190,4190,4190,0
|
|
20240213,152600,191337420,4190,4190,4190,4190,0
|
|
20240213,152500,191337420,4190,4190,4190,4190,0
|
|
20240213,152400,191337420,4190,4190,4190,4190,0
|
|
20240213,152300,191337420,4190,4190,4190,4190,0
|
|
20240213,152200,191337420,4190,4190,4190,4190,0
|
|
20240213,152100,191337420,4190,4190,4190,4190,0
|
|
20240213,152000,191337420,4190,4190,4190,4190,0
|
|
20240213,151900,191337420,4190,4175,4190,4175,138
|
|
20240213,151800,190759685,4175,4175,4190,4175,37
|
|
20240213,151700,190605180,4180,4190,4190,4180,194
|
|
20240213,151600,189794250,4180,4190,4190,4180,29
|
|
20240213,151500,189673020,4190,4190,4190,4190,0
|
|
20240213,151400,189673020,4190,4190,4190,4190,1
|
|
20240213,151300,189668830,4185,4185,4185,4180,83
|
|
20240213,151200,189321695,4185,4190,4190,4180,34
|
|
20240213,151100,189179550,4180,4180,4180,4180,13
|
|
20240213,151000,189125210,4190,4190,4190,4190,1
|
|
20240213,150900,189121020,4180,4180,4180,4180,14
|
|
20240213,150800,189062500,4180,4180,4180,4180,1
|
|
20240213,150700,189058320,4180,4170,4180,4170,385
|
|
20240213,150600,187449150,4180,4175,4190,4175,613
|
|
20240213,150500,184889680,4190,4175,4190,4175,16
|
|
20240213,150400,184822865,4175,4175,4175,4175,14
|
|
20240213,150300,184764415,4190,4175,4190,4175,22
|
|
20240213,150200,184672535,4175,4175,4175,4175,0
|
|
20240213,150100,184672535,4175,4190,4190,4175,16
|
|
20240213,150000,184605720,4190,4190,4190,4190,0
|
|
20240213,145900,184605720,4190,4190,4190,4190,2
|
|
20240213,145800,184597340,4185,4175,4185,4175,86
|
|
20240213,145700,184237580,4185,4175,4185,4175,16
|
|
20240213,145600,184170770,4175,4175,4175,4175,15
|
|
20240213,145500,184108145,4175,4185,4185,4175,16
|
|
20240213,145400,184041325,4175,4175,4175,4175,44
|
|
20240213,145300,183857625,4175,4185,4185,4175,16
|
|
20240213,145200,183790815,4175,4175,4175,4175,0
|
|
20240213,145100,183790815,4175,4175,4175,4175,19
|
|
20240213,145000,183711490,4185,4175,4185,4175,21
|
|
20240213,144900,183623795,4180,4180,4180,4180,4
|
|
20240213,144800,183607075,4185,4180,4185,4180,40
|
|
20240213,144700,183439870,4180,4185,4185,4180,209
|
|
20240213,144600,182566245,4180,4195,4195,4180,21
|
|
20240213,144500,182478435,4180,4180,4180,4180,13
|
|
20240213,144400,182424095,4195,4195,4195,4195,1
|
|
20240213,144300,182419900,4195,4195,4195,4195,0
|
|
20240213,144200,182419900,4195,4195,4195,4195,2
|
|
20240213,144100,182411510,4190,4185,4190,4185,421
|
|
20240213,144000,180648310,4185,4175,4185,4175,17
|
|
20240213,143900,180577325,4185,4185,4185,4185,0
|
|
20240213,143800,180577325,4185,4185,4185,4185,2
|
|
20240213,143700,180568955,4175,4175,4175,4175,34
|
|
20240213,143600,180427005,4185,4185,4185,4185,1
|
|
20240213,143500,180422820,4180,4180,4180,4180,3
|
|
20240213,143400,180410280,4180,4180,4180,4180,40
|
|
20240213,143300,180243080,4190,4180,4190,4180,244
|
|
20240213,143200,179223150,4190,4190,4190,4190,0
|
|
20240213,143100,179223150,4190,4180,4190,4180,64
|
|
20240213,143000,178955100,4190,4190,4190,4190,0
|
|
20240213,142900,178955100,4190,4190,4190,4190,1
|
|
20240213,142800,178950910,4185,4185,4185,4185,0
|
|
20240213,142700,178950910,4185,4190,4190,4180,18
|
|
20240213,142600,178875645,4190,4190,4190,4190,12
|
|
20240213,142500,178825365,4190,4190,4190,4190,4
|
|
20240213,142400,178808605,4190,4190,4190,4190,0
|
|
20240213,142300,178808605,4190,4190,4190,4190,2
|
|
20240213,142200,178800225,4185,4185,4185,4185,0
|
|
20240213,142100,178800225,4185,4185,4185,4185,96
|
|
20240213,142000,178398465,4185,4180,4185,4180,599
|
|
20240213,141900,175891715,4180,4185,4185,4180,58
|
|
20240213,141800,175649050,4190,4190,4190,4190,2
|
|
20240213,141700,175640670,4190,4190,4190,4190,0
|
|
20240213,141600,175640670,4190,4190,4190,4190,1
|
|
20240213,141500,175636480,4190,4190,4190,4190,0
|
|
20240213,141400,175636480,4190,4185,4190,4185,4
|
|
20240213,141300,175619730,4190,4190,4190,4190,0
|
|
20240213,141200,175619730,4190,4190,4190,4190,1
|
|
20240213,141100,175615540,4190,4190,4190,4190,3
|
|
20240213,141000,175602970,4190,4190,4190,4190,2
|
|
20240213,140900,175594590,4190,4190,4190,4190,0
|
|
20240213,140800,175594590,4190,4190,4190,4190,1
|
|
20240213,140700,175590400,4190,4190,4190,4190,200
|
|
20240213,140600,174752400,4190,4190,4190,4190,2
|
|
20240213,140500,174744020,4185,4185,4185,4185,100
|
|
20240213,140400,174325520,4185,4185,4185,4185,1
|
|
20240213,140300,174321335,4185,4185,4185,4185,0
|
|
20240213,140200,174321335,4185,4185,4185,4185,0
|
|
20240213,140100,174321335,4185,4180,4185,4180,31
|
|
20240213,140000,174191745,4190,4190,4190,4190,0
|
|
20240213,135900,174191745,4190,4190,4190,4190,1
|
|
20240213,135800,174187555,4190,4190,4190,4190,1
|
|
20240213,135700,174183365,4190,4190,4190,4190,2
|
|
20240213,135600,174174985,4195,4195,4195,4195,0
|
|
20240213,135500,174174985,4195,4195,4195,4195,1
|
|
20240213,135400,174170790,4180,4180,4180,4180,31
|
|
20240213,135300,174041210,4195,4195,4195,4195,2
|
|
20240213,135200,174032820,4195,4195,4195,4195,0
|
|
20240213,135100,174032820,4195,4195,4195,4195,1
|
|
20240213,135000,174028625,4195,4195,4195,4195,0
|
|
20240213,134900,174028625,4195,4195,4195,4195,2
|
|
20240213,134800,174020235,4195,4195,4195,4195,0
|
|
20240213,134700,174020235,4195,4195,4195,4195,1
|
|
20240213,134600,174016040,4195,4195,4195,4195,0
|
|
20240213,134500,174016040,4195,4195,4195,4195,0
|
|
20240213,134400,174016040,4195,4195,4195,4195,2
|
|
20240213,134300,174007650,4195,4195,4195,4195,0
|
|
20240213,134200,174007650,4195,4195,4195,4195,120
|
|
20240213,134100,173504250,4195,4195,4195,4195,0
|
|
20240213,134000,173504250,4195,4195,4195,4195,2
|
|
20240213,133900,173495860,4195,4195,4195,4195,0
|
|
20240213,133800,173495860,4195,4195,4195,4195,1
|
|
20240213,133700,173491665,4190,4190,4190,4190,0
|
|
20240213,133600,173491665,4190,4190,4190,4190,105
|
|
20240213,133500,173051715,4190,4190,4190,4190,0
|
|
20240213,133400,173051715,4190,4190,4190,4190,1
|
|
20240213,133300,173047525,4190,4190,4190,4190,0
|
|
20240213,133200,173047525,4190,4190,4190,4190,2
|
|
20240213,133100,173039145,4180,4180,4180,4180,7
|
|
20240213,133000,173009885,4190,4190,4190,4190,101
|
|
20240213,132900,172586695,4190,4190,4190,4190,0
|
|
20240213,132800,172586695,4190,4190,4190,4190,0
|
|
20240213,132700,172586695,4190,4190,4190,4190,2
|
|
20240213,132600,172578315,4190,4190,4190,4190,100
|
|
20240213,132500,172159315,4190,4190,4190,4190,1
|
|
20240213,132400,172155125,4190,4190,4190,4190,100
|
|
20240213,132300,171736125,4190,4190,4190,4190,2
|
|
20240213,132200,171727745,4190,4190,4190,4190,0
|
|
20240213,132100,171727745,4190,4180,4190,4180,32
|
|
20240213,132000,171593975,4190,4190,4190,4190,0
|
|
20240213,131900,171593975,4190,4190,4190,4190,2
|
|
20240213,131800,171585595,4180,4180,4180,4180,1
|
|
20240213,131700,171581415,4195,4195,4195,4195,1
|
|
20240213,131600,171577220,4175,4175,4175,4175,0
|
|
20240213,131500,171577220,4175,4195,4195,4175,27
|
|
20240213,131400,171464455,4175,4175,4175,4175,31
|
|
20240213,131300,171335030,4200,4200,4200,4200,1
|
|
20240213,131200,171330830,4180,4180,4180,4180,7
|
|
20240213,131100,171301570,4200,4200,4200,4200,0
|
|
20240213,131000,171301570,4200,4200,4200,4200,2
|
|
20240213,130900,171293170,4200,4200,4200,4200,0
|
|
20240213,130800,171293170,4200,4200,4200,4200,1
|
|
20240213,130700,171288970,4200,4200,4200,4200,0
|
|
20240213,130600,171288970,4200,4180,4200,4180,29
|
|
20240213,130500,171167730,4200,4200,4200,4200,3
|
|
20240213,130400,171155130,4200,4200,4200,4200,2
|
|
20240213,130300,171146730,4200,4200,4200,4200,2
|
|
20240213,130200,171138330,4200,4200,4200,4200,1
|
|
20240213,130100,171134130,4200,4200,4200,4200,1
|
|
20240213,130000,171129930,4200,4180,4200,4180,31
|
|
20240213,125900,171000310,4200,4200,4200,4200,0
|
|
20240213,125800,171000310,4200,4200,4200,4200,1
|
|
20240213,125700,170996110,4200,4200,4200,4200,0
|
|
20240213,125600,170996110,4200,4200,4200,4200,2
|
|
20240213,125500,170987710,4200,4200,4200,4200,0
|
|
20240213,125400,170987710,4200,4200,4200,4200,0
|
|
20240213,125300,170987710,4200,4200,4200,4200,1
|
|
20240213,125200,170983510,4200,4200,4200,4200,0
|
|
20240213,125100,170983510,4200,4200,4200,4200,2
|
|
20240213,125000,170975110,4200,4200,4200,4200,0
|
|
20240213,124900,170975110,4200,4200,4200,4200,1
|
|
20240213,124800,170970910,4195,4195,4195,4195,0
|
|
20240213,124700,170970910,4195,4195,4195,4195,2
|
|
20240213,124600,170962520,4190,4190,4190,4190,0
|
|
20240213,124500,170962520,4190,4180,4190,4180,44
|
|
20240213,124400,170778590,4180,4180,4180,4180,4
|
|
20240213,124300,170761870,4180,4180,4180,4180,9
|
|
20240213,124200,170724250,4180,4180,4180,4180,100
|
|
20240213,124100,170306250,4180,4180,4180,4180,109
|
|
20240213,124000,169850630,4165,4165,4165,4165,0
|
|
20240213,123900,169850630,4165,4180,4180,4165,121
|
|
20240213,123800,169346255,4180,4180,4180,4180,1
|
|
20240213,123700,169342075,4180,4180,4180,4180,0
|
|
20240213,123600,169342075,4180,4180,4180,4180,1
|
|
20240213,123500,169337895,4180,4180,4180,4180,0
|
|
20240213,123400,169337895,4180,4180,4180,4180,2
|
|
20240213,123300,169329535,4180,4180,4180,4180,234
|
|
20240213,123200,168351415,4180,4180,4180,4180,1
|
|
20240213,123100,168347235,4180,4180,4180,4180,0
|
|
20240213,123000,168347235,4180,4180,4180,4180,2
|
|
20240213,122900,168338875,4180,4180,4180,4180,153
|
|
20240213,122800,167699335,4175,4190,4190,4175,52
|
|
20240213,122700,167482220,4190,4190,4190,4190,0
|
|
20240213,122600,167482220,4190,4190,4190,4190,2
|
|
20240213,122500,167473840,4190,4190,4190,4190,0
|
|
20240213,122400,167473840,4190,4190,4190,4190,1
|
|
20240213,122300,167469650,4190,4190,4190,4190,0
|
|
20240213,122200,167469650,4190,4190,4190,4190,22
|
|
20240213,122100,167377470,4195,4195,4195,4195,0
|
|
20240213,122000,167377470,4195,4195,4195,4195,0
|
|
20240213,121900,167377470,4195,4195,4195,4195,1
|
|
20240213,121800,167373275,4195,4195,4195,4195,4
|
|
20240213,121700,167356495,4195,4195,4195,4195,2
|
|
20240213,121600,167348105,4195,4195,4195,4195,0
|
|
20240213,121500,167348105,4195,4195,4195,4195,1
|
|
20240213,121400,167343910,4195,4195,4195,4195,0
|
|
20240213,121300,167343910,4195,4195,4195,4195,2
|
|
20240213,121200,167335520,4185,4190,4190,4185,6
|
|
20240213,121100,167310400,4190,4175,4190,4175,4
|
|
20240213,121000,167293670,4175,4175,4175,4175,146
|
|
20240213,120900,166684120,4175,4175,4185,4175,830
|
|
20240213,120800,163217160,4155,4155,4155,4155,0
|
|
20240213,120700,163217160,4155,4190,4190,4155,3526
|
|
20240213,120600,148531425,4175,4175,4175,4175,0
|
|
20240213,120500,148531425,4175,4190,4190,4175,1009
|
|
20240213,120400,144318715,4175,4175,4175,4175,0
|
|
20240213,120300,144318715,4175,4185,4185,4175,1500
|
|
20240213,120200,138053245,4190,4190,4190,4190,1
|
|
20240213,120100,138049055,4190,4190,4190,4190,0
|
|
20240213,120000,138049055,4190,4190,4190,4190,2
|
|
20240213,115900,138040675,4190,4190,4190,4190,0
|
|
20240213,115800,138040675,4190,4190,4190,4190,92
|
|
20240213,115700,137655195,4200,4200,4200,4200,0
|
|
20240213,115600,137655195,4200,4200,4200,4200,2
|
|
20240213,115500,137646795,4190,4190,4190,4190,1
|
|
20240213,115400,137642605,4200,4200,4200,4200,1
|
|
20240213,115300,137638405,4195,4195,4195,4195,71
|
|
20240213,115200,137340560,4195,4195,4195,4195,2
|
|
20240213,115100,137332170,4195,4195,4195,4195,0
|
|
20240213,115000,137332170,4195,4190,4195,4190,2
|
|
20240213,114900,137323785,4190,4190,4190,4190,0
|
|
20240213,114800,137323785,4190,4190,4190,4190,32
|
|
20240213,114700,137189705,4190,4190,4190,4190,0
|
|
20240213,114600,137189705,4190,4190,4190,4190,0
|
|
20240213,114500,137189705,4190,4190,4190,4190,1
|
|
20240213,114400,137185515,4190,4190,4190,4190,0
|
|
20240213,114300,137185515,4190,4190,4190,4190,2
|
|
20240213,114200,137177135,4190,4190,4190,4190,0
|
|
20240213,114100,137177135,4190,4190,4190,4190,1
|
|
20240213,114000,137172945,4190,4190,4190,4190,0
|
|
20240213,113900,137172945,4190,4190,4190,4190,1
|
|
20240213,113800,137168755,4190,4190,4190,4190,0
|
|
20240213,113700,137168755,4190,4190,4190,4190,3
|
|
20240213,113600,137156185,4185,4185,4185,4185,0
|
|
20240213,113500,137156185,4185,4185,4185,4185,60
|
|
20240213,113400,136905085,4185,4185,4185,4185,41
|
|
20240213,113300,136733500,4185,4185,4185,4185,2
|
|
20240213,113200,136725130,4175,4175,4175,4175,1
|
|
20240213,113100,136720955,4185,4185,4185,4185,122
|
|
20240213,113000,136210385,4185,4185,4185,4185,540
|
|
20240213,112900,133950485,4185,4185,4185,4185,205
|
|
20240213,112800,133092560,4185,4180,4185,4175,637
|
|
20240213,112700,130430170,4185,4185,4185,4185,0
|
|
20240213,112600,130430170,4185,4185,4185,4185,1
|
|
20240213,112500,130425985,4185,4185,4185,4185,0
|
|
20240213,112400,130425985,4185,4185,4185,4185,2
|
|
20240213,112300,130417615,4185,4185,4185,4185,0
|
|
20240213,112200,130417615,4185,4185,4185,4185,1
|
|
20240213,112100,130413430,4180,4180,4180,4180,610
|
|
20240213,112000,127863630,4185,4185,4185,4185,161
|
|
20240213,111900,127189845,4180,4180,4180,4180,0
|
|
20240213,111800,127189845,4180,4190,4190,4180,1001
|
|
20240213,111700,123005655,4190,4190,4190,4190,0
|
|
20240213,111600,123005655,4190,4190,4190,4190,2
|
|
20240213,111500,122997275,4180,4180,4180,4180,0
|
|
20240213,111400,122997275,4180,4195,4195,4180,408
|
|
20240213,111300,121291820,4190,4190,4190,4190,105
|
|
20240213,111200,120851870,4190,4190,4190,4190,0
|
|
20240213,111100,120851870,4190,4190,4190,4190,2
|
|
20240213,111000,120843490,4180,4180,4180,4180,255
|
|
20240213,110900,119777590,4180,4180,4180,4180,1
|
|
20240213,110800,119773410,4180,4180,4180,4180,74
|
|
20240213,110700,119464090,4180,4180,4180,4170,6395
|
|
20240213,110600,92788230,4190,4190,4190,4190,0
|
|
20240213,110500,92788230,4190,4190,4190,4190,1
|
|
20240213,110400,92784040,4190,4190,4190,4190,0
|
|
20240213,110300,92784040,4190,4190,4190,4190,2
|
|
20240213,110200,92775660,4195,4195,4195,4195,0
|
|
20240213,110100,92775660,4195,4180,4195,4180,501
|
|
20240213,110000,90681465,4185,4185,4185,4185,234
|
|
20240213,105900,89702175,4185,4185,4185,4185,73
|
|
20240213,105800,89396670,4175,4185,4185,4175,347
|
|
20240213,105700,87944815,4185,4185,4185,4185,0
|
|
20240213,105600,87944815,4185,4185,4185,4185,0
|
|
20240213,105500,87944815,4185,4185,4185,4185,253
|
|
20240213,105400,86886010,4185,4185,4185,4185,61
|
|
20240213,105300,86630725,4190,4190,4190,4190,0
|
|
20240213,105200,86630725,4190,4190,4190,4190,0
|
|
20240213,105100,86630725,4190,4190,4190,4190,54
|
|
20240213,105000,86404465,4190,4190,4190,4190,0
|
|
20240213,104900,86404465,4190,4190,4190,4190,0
|
|
20240213,104800,86404465,4190,4190,4190,4190,0
|
|
20240213,104700,86404465,4190,4190,4190,4190,0
|
|
20240213,104600,86404465,4190,4190,4190,4190,2
|
|
20240213,104500,86396085,4190,4190,4190,4190,5
|
|
20240213,104400,86375135,4190,4190,4190,4190,0
|
|
20240213,104300,86375135,4190,4190,4190,4190,0
|
|
20240213,104200,86375135,4190,4190,4190,4190,0
|
|
20240213,104100,86375135,4190,4190,4190,4190,0
|
|
20240213,104000,86375135,4190,4190,4190,4190,0
|
|
20240213,103900,86375135,4190,4190,4190,4190,0
|
|
20240213,103800,86375135,4190,4190,4190,4190,0
|
|
20240213,103700,86375135,4190,4190,4190,4190,200
|
|
20240213,103600,85537135,4185,4185,4185,4185,2
|
|
20240213,103500,85528765,4190,4185,4190,4185,4
|
|
20240213,103400,85512015,4185,4185,4185,4185,51
|
|
20240213,103300,85298580,4190,4180,4190,4180,6
|
|
20240213,103200,85273470,4185,4190,4190,4185,60
|
|
20240213,103100,85022165,4190,4190,4190,4190,0
|
|
20240213,103000,85022165,4190,4190,4190,4190,0
|
|
20240213,102900,85022165,4190,4190,4190,4190,0
|
|
20240213,102800,85022165,4190,4190,4190,4190,0
|
|
20240213,102700,85022165,4190,4190,4190,4190,0
|
|
20240213,102600,85022165,4190,4185,4190,4185,4
|
|
20240213,102500,85005410,4185,4185,4185,4185,0
|
|
20240213,102400,85005410,4185,4185,4185,4185,31
|
|
20240213,102300,84875675,4190,4190,4190,4190,0
|
|
20240213,102200,84875675,4190,4190,4190,4190,0
|
|
20240213,102100,84875675,4190,4190,4190,4190,0
|
|
20240213,102000,84875675,4190,4190,4190,4190,0
|
|
20240213,101900,84875675,4190,4190,4190,4190,0
|
|
20240213,101800,84875675,4190,4190,4190,4190,0
|
|
20240213,101700,84875675,4190,4190,4190,4190,40
|
|
20240213,101600,84708075,4185,4185,4185,4185,0
|
|
20240213,101500,84708075,4185,4185,4185,4185,0
|
|
20240213,101400,84708075,4185,4185,4185,4185,0
|
|
20240213,101300,84708075,4185,4185,4185,4185,0
|
|
20240213,101200,84708075,4185,4185,4185,4185,0
|
|
20240213,101100,84708075,4185,4185,4185,4185,0
|
|
20240213,101000,84708075,4185,4185,4185,4185,0
|
|
20240213,100900,84708075,4185,4185,4185,4185,0
|
|
20240213,100800,84708075,4185,4185,4185,4185,0
|
|
20240213,100700,84708075,4185,4185,4185,4185,0
|
|
20240213,100600,84708075,4185,4185,4185,4185,0
|
|
20240213,100500,84708075,4185,4185,4185,4185,0
|
|
20240213,100400,84708075,4185,4180,4185,4180,5
|
|
20240213,100300,84687170,4180,4180,4180,4180,134
|
|
20240213,100200,84127050,4175,4185,4185,4170,1483
|
|
20240213,100100,77936135,4180,4180,4180,4180,0
|
|
20240213,100000,77936135,4180,4180,4180,4180,0
|
|
20240213,095900,77936135,4180,4190,4190,4180,49
|
|
20240213,095800,77731275,4190,4190,4190,4190,0
|
|
20240213,095700,77731275,4190,4190,4190,4190,1
|
|
20240213,095600,77727085,4190,4190,4190,4190,1
|
|
20240213,095500,77722895,4190,4195,4195,4190,51
|
|
20240213,095400,77508955,4195,4195,4195,4195,0
|
|
20240213,095300,77508955,4195,4195,4195,4195,0
|
|
20240213,095200,77508955,4195,4195,4195,4195,0
|
|
20240213,095100,77508955,4195,4195,4195,4195,0
|
|
20240213,095000,77508955,4195,4195,4195,4195,0
|
|
20240213,094900,77508955,4195,4195,4195,4195,0
|
|
20240213,094800,77508955,4195,4195,4195,4195,0
|
|
20240213,094700,77508955,4195,4200,4200,4195,23
|
|
20240213,094600,77412360,4200,4200,4200,4200,5
|
|
20240213,094500,77391360,4200,4195,4200,4195,15
|
|
20240213,094400,77328385,4195,4195,4195,4195,0
|
|
20240213,094300,77328385,4195,4195,4195,4195,0
|
|
20240213,094200,77328385,4195,4195,4195,4195,2
|
|
20240213,094100,77319995,4190,4190,4190,4190,0
|
|
20240213,094000,77319995,4190,4190,4190,4190,0
|
|
20240213,093900,77319995,4190,4185,4190,4185,45
|
|
20240213,093800,77131660,4190,4195,4195,4190,105
|
|
20240213,093700,76691210,4175,4175,4175,4175,0
|
|
20240213,093600,76691210,4175,4175,4175,4175,0
|
|
20240213,093500,76691210,4175,4175,4175,4175,190
|
|
20240213,093400,75897960,4175,4175,4175,4175,0
|
|
20240213,093300,75897960,4175,4200,4200,4175,6314
|
|
20240213,093200,49505930,4200,4200,4200,4200,1
|
|
20240213,093100,49501730,4185,4190,4190,4185,1165
|
|
20240213,093000,44621785,4200,4200,4200,4200,93
|
|
20240213,092900,44231185,4200,4200,4200,4200,11
|
|
20240213,092800,44184985,4205,4205,4205,4205,14
|
|
20240213,092700,44126115,4205,4205,4205,4205,5
|
|
20240213,092600,44105090,4205,4205,4205,4205,150
|
|
20240213,092500,43474340,4200,4200,4200,4200,0
|
|
20240213,092400,43474340,4200,4200,4200,4200,0
|
|
20240213,092300,43474340,4200,4200,4200,4200,0
|
|
20240213,092200,43474340,4200,4200,4200,4200,0
|
|
20240213,092100,43474340,4200,4200,4200,4200,2
|
|
20240213,092000,43465940,4200,4200,4200,4200,2
|
|
20240213,091900,43457540,4200,4205,4205,4200,62
|
|
20240213,091800,43196840,4185,4200,4200,4185,5
|
|
20240213,091700,43175855,4185,4185,4185,4185,0
|
|
20240213,091600,43175855,4185,4185,4185,4185,117
|
|
20240213,091500,42686210,4185,4195,4200,4185,5137
|
|
20240213,091400,21125140,4170,4170,4170,4170,0
|
|
20240213,091300,21125140,4170,4210,4210,4170,4753
|
|
20240213,091200,1178365,4210,4230,4230,4210,30
|
|
20240213,091100,1051645,4235,4235,4235,4235,0
|
|
20240213,091000,1051645,4235,4235,4235,4235,2
|
|
20240213,090900,1043175,4230,4230,4230,4230,0
|
|
20240213,090800,1043175,4230,4230,4230,4230,1
|
|
20240213,090700,1038945,4215,4220,4220,4215,84
|
|
20240213,090600,684655,4230,4230,4230,4230,0
|
|
20240213,090500,684655,4230,4230,4230,4230,11
|
|
20240213,090400,638125,4230,4230,4230,4230,0
|
|
20240213,090300,638125,4230,4230,4230,4230,51
|
|
20240213,090200,422395,4225,4225,4225,4225,1
|
|
20240213,090100,418170,4220,4220,4225,4220,22
|
|
20240213,090000,325325,4225,4225,4225,4225,77
|