635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,193200,496809520,5340,5340,5340,5340,1522
|
|
20240220,193100,496809520,5340,5340,5340,5340,0
|
|
20240220,193000,496809520,5340,5340,5340,5340,0
|
|
20240220,192900,496809520,5340,5340,5340,5340,0
|
|
20240220,192800,496809520,5340,5340,5340,5340,0
|
|
20240220,192700,496809520,5340,5340,5340,5340,0
|
|
20240220,192600,496809520,5340,5340,5340,5340,0
|
|
20240220,192500,496809520,5340,5340,5340,5340,0
|
|
20240220,192400,496809520,5340,5340,5340,5340,0
|
|
20240220,192300,496809520,5340,5340,5340,5340,0
|
|
20240220,192200,496809520,5340,5340,5340,5340,0
|
|
20240220,192100,496809520,5340,5340,5340,5340,0
|
|
20240220,192000,496809520,5340,5340,5340,5340,0
|
|
20240220,191900,496809520,5340,5340,5340,5340,0
|
|
20240220,191800,496809520,5340,5340,5340,5340,0
|
|
20240220,191700,496809520,5340,5340,5340,5340,0
|
|
20240220,191600,496809520,5340,5340,5340,5340,0
|
|
20240220,191500,496809520,5340,5340,5340,5340,0
|
|
20240220,191400,496809520,5340,5340,5340,5340,0
|
|
20240220,191300,496809520,5340,5340,5340,5340,0
|
|
20240220,191200,496809520,5340,5340,5340,5340,0
|
|
20240220,191100,496809520,5340,5340,5340,5340,0
|
|
20240220,191000,496809520,5340,5340,5340,5340,0
|
|
20240220,190900,496809520,5340,5340,5340,5340,0
|
|
20240220,190800,496809520,5340,5340,5340,5340,0
|
|
20240220,190700,496809520,5340,5340,5340,5340,0
|
|
20240220,190600,496809520,5340,5340,5340,5340,0
|
|
20240220,190500,496809520,5340,5340,5340,5340,0
|
|
20240220,190400,496809520,5340,5340,5340,5340,0
|
|
20240220,190300,496809520,5340,5340,5340,5340,0
|
|
20240220,190200,496809520,5340,5340,5340,5340,1522
|
|
20240220,190100,496809520,5340,5340,5340,5340,0
|
|
20240220,190000,496809520,5340,5340,5340,5340,0
|
|
20240220,185900,496809520,5340,5340,5340,5340,0
|
|
20240220,185800,496809520,5340,5340,5340,5340,0
|
|
20240220,185700,496809520,5340,5340,5340,5340,0
|
|
20240220,185600,496809520,5340,5340,5340,5340,0
|
|
20240220,185500,496809520,5340,5340,5340,5340,0
|
|
20240220,185400,496809520,5340,5340,5340,5340,0
|
|
20240220,185300,496809520,5340,5340,5340,5340,0
|
|
20240220,185200,496809520,5340,5340,5340,5340,0
|
|
20240220,185100,496809520,5340,5340,5340,5340,0
|
|
20240220,185000,496809520,5340,5340,5340,5340,0
|
|
20240220,184900,496809520,5340,5340,5340,5340,0
|
|
20240220,184800,496809520,5340,5340,5340,5340,0
|
|
20240220,184700,496809520,5340,5340,5340,5340,0
|
|
20240220,184600,496809520,5340,5340,5340,5340,0
|
|
20240220,184500,496809520,5340,5340,5340,5340,0
|
|
20240220,184400,496809520,5340,5340,5340,5340,0
|
|
20240220,184300,496809520,5340,5340,5340,5340,0
|
|
20240220,184200,496809520,5340,5340,5340,5340,0
|
|
20240220,184100,496809520,5340,5340,5340,5340,0
|
|
20240220,184000,496809520,5340,5340,5340,5340,0
|
|
20240220,183900,496809520,5340,5340,5340,5340,0
|
|
20240220,183800,496809520,5340,5340,5340,5340,0
|
|
20240220,183700,496809520,5340,5340,5340,5340,0
|
|
20240220,183600,496809520,5340,5340,5340,5340,0
|
|
20240220,183500,496809520,5340,5340,5340,5340,0
|
|
20240220,183400,496809520,5340,5340,5340,5340,0
|
|
20240220,183300,496809520,5340,5340,5340,5340,0
|
|
20240220,183200,496809520,5340,5340,5340,5340,1522
|
|
20240220,183100,496809520,5340,5340,5340,5340,0
|
|
20240220,183000,496809520,5340,5340,5340,5340,0
|
|
20240220,182900,496809520,5340,5340,5340,5340,0
|
|
20240220,182800,496809520,5340,5340,5340,5340,0
|
|
20240220,182700,496809520,5340,5340,5340,5340,0
|
|
20240220,182600,496809520,5340,5340,5340,5340,0
|
|
20240220,182500,496809520,5340,5340,5340,5340,0
|
|
20240220,182400,496809520,5340,5340,5340,5340,0
|
|
20240220,182300,496809520,5340,5340,5340,5340,0
|
|
20240220,182200,496809520,5340,5340,5340,5340,0
|
|
20240220,182100,496809520,5340,5340,5340,5340,0
|
|
20240220,182000,496809520,5340,5340,5340,5340,0
|
|
20240220,181900,496809520,5340,5340,5340,5340,0
|
|
20240220,181800,496809520,5340,5340,5340,5340,0
|
|
20240220,181700,496809520,5340,5340,5340,5340,0
|
|
20240220,181600,496809520,5340,5340,5340,5340,0
|
|
20240220,181500,496809520,5340,5340,5340,5340,0
|
|
20240220,181400,496809520,5340,5340,5340,5340,0
|
|
20240220,181300,496809520,5340,5340,5340,5340,0
|
|
20240220,181200,496809520,5340,5340,5340,5340,0
|
|
20240220,181100,496809520,5340,5340,5340,5340,0
|
|
20240220,181000,496809520,5340,5340,5340,5340,0
|
|
20240220,180900,496809520,5340,5340,5340,5340,0
|
|
20240220,180800,496809520,5340,5340,5340,5340,0
|
|
20240220,180700,496809520,5340,5340,5340,5340,0
|
|
20240220,180600,496809520,5340,5340,5340,5340,0
|
|
20240220,180500,496809520,5340,5340,5340,5340,0
|
|
20240220,180400,496809520,5340,5340,5340,5340,0
|
|
20240220,180300,496809520,5340,5340,5340,5340,0
|
|
20240220,180200,496809520,5340,5340,5340,5340,1522
|
|
20240220,180100,496809520,5340,5340,5340,5340,0
|
|
20240220,180000,496809520,5340,5340,5340,5340,0
|
|
20240220,175900,496809520,5340,5340,5340,5340,0
|
|
20240220,175800,496809520,5340,5340,5340,5340,0
|
|
20240220,175700,496809520,5340,5340,5340,5340,0
|
|
20240220,175600,496809520,5340,5340,5340,5340,0
|
|
20240220,175500,496809520,5340,5340,5340,5340,0
|
|
20240220,175400,496809520,5340,5340,5340,5340,0
|
|
20240220,175300,496809520,5340,5340,5340,5340,0
|
|
20240220,175200,496809520,5340,5340,5340,5340,0
|
|
20240220,175100,496809520,5340,5340,5340,5340,0
|
|
20240220,175000,496809520,5340,5340,5340,5340,0
|
|
20240220,174900,496809520,5340,5340,5340,5340,0
|
|
20240220,174800,496809520,5340,5340,5340,5340,0
|
|
20240220,174700,496809520,5340,5340,5340,5340,0
|
|
20240220,174600,496809520,5340,5340,5340,5340,0
|
|
20240220,174500,496809520,5340,5340,5340,5340,0
|
|
20240220,174400,496809520,5340,5340,5340,5340,0
|
|
20240220,174300,496809520,5340,5340,5340,5340,0
|
|
20240220,174200,496809520,5340,5340,5340,5340,0
|
|
20240220,174100,496809520,5340,5340,5340,5340,0
|
|
20240220,174000,496809520,5340,5340,5340,5340,0
|
|
20240220,173900,496809520,5340,5340,5340,5340,0
|
|
20240220,173800,496809520,5340,5340,5340,5340,0
|
|
20240220,173700,496809520,5340,5340,5340,5340,0
|
|
20240220,173600,496809520,5340,5340,5340,5340,0
|
|
20240220,173500,496809520,5340,5340,5340,5340,0
|
|
20240220,173400,496809520,5340,5340,5340,5340,0
|
|
20240220,173300,496809520,5340,5340,5340,5340,0
|
|
20240220,173200,496809520,5340,5340,5340,5340,1522
|
|
20240220,173100,496809520,5340,5340,5340,5340,0
|
|
20240220,173000,496809520,5340,5340,5340,5340,0
|
|
20240220,172900,496809520,5340,5340,5340,5340,0
|
|
20240220,172800,496809520,5340,5340,5340,5340,0
|
|
20240220,172700,496809520,5340,5340,5340,5340,0
|
|
20240220,172600,496809520,5340,5340,5340,5340,0
|
|
20240220,172500,496809520,5340,5340,5340,5340,0
|
|
20240220,172400,496809520,5340,5340,5340,5340,0
|
|
20240220,172300,496809520,5340,5340,5340,5340,0
|
|
20240220,172200,496809520,5340,5340,5340,5340,0
|
|
20240220,172100,496809520,5340,5340,5340,5340,0
|
|
20240220,172000,496809520,5340,5340,5340,5340,0
|
|
20240220,171900,496809520,5340,5340,5340,5340,0
|
|
20240220,171800,496809520,5340,5340,5340,5340,0
|
|
20240220,171700,496809520,5340,5340,5340,5340,0
|
|
20240220,171600,496809520,5340,5340,5340,5340,0
|
|
20240220,171500,496809520,5340,5340,5340,5340,0
|
|
20240220,171400,496809520,5340,5340,5340,5340,0
|
|
20240220,171300,496809520,5340,5340,5340,5340,0
|
|
20240220,171200,496809520,5340,5340,5340,5340,0
|
|
20240220,171100,496809520,5340,5340,5340,5340,0
|
|
20240220,171000,496809520,5340,5340,5340,5340,0
|
|
20240220,170900,496809520,5340,5340,5340,5340,0
|
|
20240220,170800,496809520,5340,5340,5340,5340,0
|
|
20240220,170700,496809520,5340,5340,5340,5340,0
|
|
20240220,170600,496809520,5340,5340,5340,5340,0
|
|
20240220,170500,496809520,5340,5340,5340,5340,0
|
|
20240220,170400,496809520,5340,5340,5340,5340,0
|
|
20240220,170300,496809520,5340,5340,5340,5340,0
|
|
20240220,170200,496809520,5340,5340,5340,5340,1522
|
|
20240220,170100,496809520,5340,5340,5340,5340,0
|
|
20240220,170000,496809520,5340,5340,5340,5340,0
|
|
20240220,165900,496809520,5340,5340,5340,5340,0
|
|
20240220,165800,496809520,5340,5340,5340,5340,0
|
|
20240220,165700,496809520,5340,5340,5340,5340,0
|
|
20240220,165600,496809520,5340,5340,5340,5340,0
|
|
20240220,165500,496809520,5340,5340,5340,5340,0
|
|
20240220,165400,496809520,5340,5340,5340,5340,0
|
|
20240220,165300,496809520,5340,5340,5340,5340,0
|
|
20240220,165200,496809520,5340,5340,5340,5340,0
|
|
20240220,165100,496809520,5340,5340,5340,5340,0
|
|
20240220,165000,496809520,5340,5340,5340,5340,0
|
|
20240220,164900,496809520,5340,5340,5340,5340,0
|
|
20240220,164800,496809520,5340,5340,5340,5340,0
|
|
20240220,164700,496809520,5340,5340,5340,5340,0
|
|
20240220,164600,496809520,5340,5340,5340,5340,0
|
|
20240220,164500,496809520,5340,5340,5340,5340,0
|
|
20240220,164400,496809520,5340,5340,5340,5340,0
|
|
20240220,164300,496809520,5340,5340,5340,5340,0
|
|
20240220,164200,496809520,5340,5340,5340,5340,0
|
|
20240220,164100,496809520,5340,5340,5340,5340,0
|
|
20240220,164000,496809520,5340,5340,5340,5340,0
|
|
20240220,163900,496809520,5340,5340,5340,5340,0
|
|
20240220,163800,496809520,5340,5340,5340,5340,0
|
|
20240220,163700,496809520,5340,5340,5340,5340,0
|
|
20240220,163600,496809520,5340,5340,5340,5340,0
|
|
20240220,163500,496809520,5340,5340,5340,5340,0
|
|
20240220,163400,496809520,5340,5340,5340,5340,0
|
|
20240220,163300,496809520,5340,5340,5340,5340,0
|
|
20240220,163200,496809520,5340,5340,5340,5340,1522
|
|
20240220,163100,496809520,5340,5340,5340,5340,0
|
|
20240220,163000,496809520,5340,5340,5340,5340,0
|
|
20240220,162900,496809520,5340,5340,5340,5340,0
|
|
20240220,162800,496809520,5340,5340,5340,5340,0
|
|
20240220,162700,496809520,5340,5340,5340,5340,0
|
|
20240220,162600,496809520,5340,5340,5340,5340,0
|
|
20240220,162500,496809520,5340,5340,5340,5340,0
|
|
20240220,162400,496809520,5340,5340,5340,5340,0
|
|
20240220,162300,496809520,5340,5340,5340,5340,0
|
|
20240220,162200,496809520,5340,5340,5340,5340,0
|
|
20240220,162100,496809520,5340,5340,5340,5340,0
|
|
20240220,162000,496809520,5340,5340,5340,5340,0
|
|
20240220,161900,496809520,5340,5340,5340,5340,0
|
|
20240220,161800,496809520,5340,5340,5340,5340,0
|
|
20240220,161700,496809520,5340,5340,5340,5340,0
|
|
20240220,161600,496809520,5340,5340,5340,5340,0
|
|
20240220,161500,496809520,5340,5340,5340,5340,0
|
|
20240220,161400,496809520,5340,5340,5340,5340,0
|
|
20240220,161300,496809520,5340,5340,5340,5340,0
|
|
20240220,161200,496809520,5340,5340,5340,5340,0
|
|
20240220,161100,496809520,5340,5340,5340,5340,0
|
|
20240220,161000,496809520,5340,5340,5340,5340,0
|
|
20240220,160900,496809520,5340,5340,5340,5340,0
|
|
20240220,160800,496809520,5340,5340,5340,5340,0
|
|
20240220,160700,496809520,5340,5340,5340,5340,0
|
|
20240220,160600,496809520,5340,5340,5340,5340,0
|
|
20240220,160500,496809520,5340,5340,5340,5340,0
|
|
20240220,160400,496809520,5340,5340,5340,5340,0
|
|
20240220,160300,496809520,5340,5340,5340,5340,0
|
|
20240220,160200,496809520,5340,5340,5340,5340,1522
|
|
20240220,160100,496809520,5340,5340,5340,5340,0
|
|
20240220,160000,496809520,5340,5340,5340,5340,0
|
|
20240220,155900,496809520,5340,5340,5340,5340,0
|
|
20240220,155800,496809520,5340,5340,5340,5340,0
|
|
20240220,155700,496809520,5340,5340,5340,5340,0
|
|
20240220,155600,496809520,5340,5340,5340,5340,0
|
|
20240220,155500,496809520,5340,5340,5340,5340,0
|
|
20240220,155400,496809520,5340,5340,5340,5340,0
|
|
20240220,155300,496809520,5340,5340,5340,5340,0
|
|
20240220,155200,496809520,5340,5340,5340,5340,0
|
|
20240220,155100,496809520,5340,5340,5340,5340,0
|
|
20240220,155000,496809520,5340,5340,5340,5340,0
|
|
20240220,154900,496809520,5340,5340,5340,5340,0
|
|
20240220,154800,496809520,5340,5340,5340,5340,0
|
|
20240220,154700,496809520,5340,5340,5340,5340,0
|
|
20240220,154600,496809520,5340,5340,5340,5340,0
|
|
20240220,154500,496809520,5340,5340,5340,5340,0
|
|
20240220,154400,496809520,5340,5340,5340,5340,0
|
|
20240220,154300,496809520,5340,5340,5340,5340,0
|
|
20240220,154200,496809520,5340,5340,5340,5340,0
|
|
20240220,154100,496809520,5340,5340,5340,5340,0
|
|
20240220,154000,496809520,5340,5340,5340,5340,0
|
|
20240220,153900,496809520,5340,5340,5340,5340,0
|
|
20240220,153800,496809520,5340,5340,5340,5340,0
|
|
20240220,153700,496809520,5340,5340,5340,5340,0
|
|
20240220,153600,496809520,5340,5340,5340,5340,0
|
|
20240220,153500,496809520,5340,5340,5340,5340,0
|
|
20240220,153400,496809520,5340,5340,5340,5340,0
|
|
20240220,153300,496809520,5340,5340,5340,5340,0
|
|
20240220,153200,496809520,5340,5340,5340,5340,1522
|
|
20240220,153100,496809520,5340,5340,5340,5340,0
|
|
20240220,153000,496809520,5340,5340,5340,5340,1522
|
|
20240220,152900,488682040,5360,5360,5360,5360,0
|
|
20240220,152800,488682040,5360,5360,5360,5360,0
|
|
20240220,152700,488682040,5360,5360,5360,5360,0
|
|
20240220,152600,488682040,5360,5360,5360,5360,0
|
|
20240220,152500,488682040,5360,5360,5360,5360,0
|
|
20240220,152400,488682040,5360,5360,5360,5360,0
|
|
20240220,152300,488682040,5360,5360,5360,5360,0
|
|
20240220,152200,488682040,5360,5360,5360,5360,0
|
|
20240220,152100,488682040,5360,5360,5360,5360,0
|
|
20240220,152000,488682040,5360,5360,5360,5360,0
|
|
20240220,151900,488682040,5360,5350,5360,5340,223
|
|
20240220,151800,487490890,5370,5340,5370,5340,189
|
|
20240220,151700,486481300,5350,5360,5360,5350,626
|
|
20240220,151600,483131380,5370,5370,5370,5370,115
|
|
20240220,151500,482513830,5360,5360,5360,5360,18
|
|
20240220,151400,482417350,5350,5350,5350,5350,513
|
|
20240220,151300,479672800,5370,5350,5370,5350,11
|
|
20240220,151200,479613930,5370,5370,5370,5370,0
|
|
20240220,151100,479613930,5370,5370,5370,5370,0
|
|
20240220,151000,479613930,5370,5370,5370,5370,16
|
|
20240220,150900,479528010,5370,5370,5370,5370,0
|
|
20240220,150800,479528010,5370,5370,5370,5370,0
|
|
20240220,150700,479528010,5370,5370,5370,5370,0
|
|
20240220,150600,479528010,5370,5370,5370,5370,0
|
|
20240220,150500,479528010,5370,5370,5370,5370,0
|
|
20240220,150400,479528010,5370,5370,5370,5370,0
|
|
20240220,150300,479528010,5370,5370,5370,5370,5
|
|
20240220,150200,479501160,5370,5360,5370,5360,2
|
|
20240220,150100,479490430,5340,5350,5350,5340,944
|
|
20240220,150000,474445460,5370,5370,5370,5370,0
|
|
20240220,145900,474445460,5370,5370,5370,5370,190
|
|
20240220,145800,473425160,5370,5370,5370,5370,3
|
|
20240220,145700,473409050,5370,5360,5370,5340,1023
|
|
20240220,145600,467945570,5370,5370,5370,5370,0
|
|
20240220,145500,467945570,5370,5370,5370,5370,244
|
|
20240220,145400,466635290,5360,5360,5360,5360,0
|
|
20240220,145300,466635290,5360,5360,5360,5360,256
|
|
20240220,145200,465263130,5340,5360,5360,5340,536
|
|
20240220,145100,462390250,5360,5360,5360,5360,109
|
|
20240220,145000,461806010,5360,5360,5360,5360,201
|
|
20240220,144900,460728650,5340,5350,5350,5340,958
|
|
20240220,144800,455612780,5350,5350,5350,5350,0
|
|
20240220,144700,455612780,5350,5350,5350,5350,2
|
|
20240220,144600,455602080,5350,5350,5350,5350,0
|
|
20240220,144500,455602080,5350,5350,5350,5350,0
|
|
20240220,144400,455602080,5350,5350,5350,5350,0
|
|
20240220,144300,455602080,5350,5350,5350,5350,3
|
|
20240220,144200,455586030,5360,5360,5360,5360,0
|
|
20240220,144100,455586030,5360,5360,5360,5360,0
|
|
20240220,144000,455586030,5360,5360,5360,5360,1
|
|
20240220,143900,455580670,5340,5350,5350,5340,166
|
|
20240220,143800,454693060,5360,5360,5360,5360,0
|
|
20240220,143700,454693060,5360,5360,5360,5360,3
|
|
20240220,143600,454676980,5350,5350,5350,5350,0
|
|
20240220,143500,454676980,5350,5350,5350,5350,17
|
|
20240220,143400,454586030,5350,5360,5360,5350,65
|
|
20240220,143300,454237720,5350,5350,5350,5350,78
|
|
20240220,143200,453820420,5350,5350,5350,5350,56
|
|
20240220,143100,453520820,5360,5360,5360,5360,0
|
|
20240220,143000,453520820,5360,5360,5360,5360,65
|
|
20240220,142900,453172420,5360,5360,5360,5360,0
|
|
20240220,142800,453172420,5360,5360,5360,5360,0
|
|
20240220,142700,453172420,5360,5360,5360,5360,0
|
|
20240220,142600,453172420,5360,5350,5360,5350,610
|
|
20240220,142500,449907820,5350,5350,5350,5350,77
|
|
20240220,142400,449495870,5350,5350,5350,5350,100
|
|
20240220,142300,448960870,5340,5340,5340,5340,0
|
|
20240220,142200,448960870,5340,5340,5340,5340,0
|
|
20240220,142100,448960870,5340,5340,5340,5340,0
|
|
20240220,142000,448960870,5340,5340,5340,5340,0
|
|
20240220,141900,448960870,5340,5350,5350,5340,50
|
|
20240220,141800,448693790,5350,5360,5360,5350,206
|
|
20240220,141700,447591680,5350,5350,5350,5350,9
|
|
20240220,141600,447543530,5350,5350,5350,5350,0
|
|
20240220,141500,447543530,5350,5350,5350,5350,130
|
|
20240220,141400,446848030,5360,5360,5360,5360,0
|
|
20240220,141300,446848030,5360,5360,5360,5360,0
|
|
20240220,141200,446848030,5360,5360,5360,5360,1
|
|
20240220,141100,446842670,5340,5340,5340,5340,0
|
|
20240220,141000,446842670,5340,5340,5340,5340,0
|
|
20240220,140900,446842670,5340,5340,5340,5340,0
|
|
20240220,140800,446842670,5340,5350,5350,5340,3000
|
|
20240220,140700,430822660,5340,5340,5340,5340,0
|
|
20240220,140600,430822660,5340,5340,5340,5340,0
|
|
20240220,140500,430822660,5340,5340,5340,5340,0
|
|
20240220,140400,430822660,5340,5360,5360,5340,120
|
|
20240220,140300,430180860,5360,5360,5360,5360,0
|
|
20240220,140200,430180860,5360,5350,5360,5340,1195
|
|
20240220,140100,423798110,5350,5350,5350,5350,0
|
|
20240220,140000,423798110,5350,5350,5350,5350,0
|
|
20240220,135900,423798110,5350,5350,5350,5350,0
|
|
20240220,135800,423798110,5350,5350,5350,5350,0
|
|
20240220,135700,423798110,5350,5350,5350,5350,0
|
|
20240220,135600,423798110,5350,5350,5350,5350,5
|
|
20240220,135500,423771360,5350,5350,5350,5350,407
|
|
20240220,135400,421593910,5360,5360,5360,5360,1
|
|
20240220,135300,421588550,5350,5350,5350,5350,100
|
|
20240220,135200,421053550,5350,5350,5350,5350,0
|
|
20240220,135100,421053550,5350,5350,5350,5350,10
|
|
20240220,135000,421000050,5370,5370,5370,5370,1
|
|
20240220,134900,420994680,5350,5350,5350,5350,25
|
|
20240220,134800,420860930,5350,5350,5350,5350,0
|
|
20240220,134700,420860930,5350,5350,5350,5350,0
|
|
20240220,134600,420860930,5350,5350,5350,5350,2
|
|
20240220,134500,420850230,5350,5350,5350,5350,511
|
|
20240220,134400,418116380,5340,5340,5340,5340,45
|
|
20240220,134300,417876080,5350,5350,5350,5350,0
|
|
20240220,134200,417876080,5350,5350,5350,5350,0
|
|
20240220,134100,417876080,5350,5350,5350,5350,0
|
|
20240220,134000,417876080,5350,5340,5350,5340,32
|
|
20240220,133900,417705190,5340,5350,5350,5340,258
|
|
20240220,133800,416327340,5350,5350,5350,5350,366
|
|
20240220,133700,414369240,5350,5350,5350,5350,0
|
|
20240220,133600,414369240,5350,5350,5350,5350,4
|
|
20240220,133500,414347840,5350,5350,5350,5350,0
|
|
20240220,133400,414347840,5350,5350,5350,5350,0
|
|
20240220,133300,414347840,5350,5350,5350,5350,200
|
|
20240220,133200,413277840,5350,5350,5360,5350,88
|
|
20240220,133100,412806990,5350,5350,5360,5350,1262
|
|
20240220,133000,406055280,5360,5360,5360,5360,0
|
|
20240220,132900,406055280,5360,5360,5360,5360,0
|
|
20240220,132800,406055280,5360,5360,5360,5360,94
|
|
20240220,132700,405551440,5370,5370,5370,5370,0
|
|
20240220,132600,405551440,5370,5360,5370,5360,6
|
|
20240220,132500,405519270,5360,5360,5360,5360,0
|
|
20240220,132400,405519270,5360,5360,5360,5360,0
|
|
20240220,132300,405519270,5360,5360,5360,5360,1
|
|
20240220,132200,405513910,5370,5370,5370,5370,0
|
|
20240220,132100,405513910,5370,5360,5370,5360,2
|
|
20240220,132000,405503180,5360,5360,5360,5360,5
|
|
20240220,131900,405476380,5360,5360,5360,5360,190
|
|
20240220,131800,404457980,5360,5360,5360,5360,94
|
|
20240220,131700,403954140,5360,5360,5360,5360,4
|
|
20240220,131600,403932700,5360,5350,5360,5350,96
|
|
20240220,131500,403419090,5360,5360,5360,5360,819
|
|
20240220,131400,399029250,5360,5360,5360,5360,0
|
|
20240220,131300,399029250,5360,5360,5360,5360,187
|
|
20240220,131200,398026930,5380,5380,5380,5380,0
|
|
20240220,131100,398026930,5380,5380,5380,5380,0
|
|
20240220,131000,398026930,5380,5380,5380,5380,0
|
|
20240220,130900,398026930,5380,5380,5380,5380,1
|
|
20240220,130800,398021550,5380,5380,5380,5380,0
|
|
20240220,130700,398021550,5380,5380,5380,5380,1
|
|
20240220,130600,398016170,5370,5360,5370,5360,4
|
|
20240220,130500,397994710,5380,5360,5380,5360,103
|
|
20240220,130400,397440770,5360,5360,5360,5360,74
|
|
20240220,130300,397044130,5360,5360,5360,5360,17
|
|
20240220,130200,396953010,5380,5380,5380,5380,0
|
|
20240220,130100,396953010,5380,5380,5380,5380,0
|
|
20240220,130000,396953010,5380,5380,5380,5380,0
|
|
20240220,125900,396953010,5380,5380,5380,5380,0
|
|
20240220,125800,396953010,5380,5380,5380,5380,0
|
|
20240220,125700,396953010,5380,5380,5380,5380,0
|
|
20240220,125600,396953010,5380,5380,5380,5380,0
|
|
20240220,125500,396953010,5380,5380,5380,5380,0
|
|
20240220,125400,396953010,5380,5380,5380,5380,50
|
|
20240220,125300,396684010,5380,5380,5380,5380,0
|
|
20240220,125200,396684010,5380,5380,5380,5380,0
|
|
20240220,125100,396684010,5380,5380,5380,5380,0
|
|
20240220,125000,396684010,5380,5380,5380,5380,0
|
|
20240220,124900,396684010,5380,5360,5380,5350,2750
|
|
20240220,124800,381964030,5370,5370,5370,5370,0
|
|
20240220,124700,381964030,5370,5370,5370,5370,0
|
|
20240220,124600,381964030,5370,5370,5370,5370,642
|
|
20240220,124500,378516490,5380,5380,5380,5380,18
|
|
20240220,124400,378419650,5380,5380,5380,5380,0
|
|
20240220,124300,378419650,5380,5380,5380,5380,1
|
|
20240220,124200,378414270,5370,5370,5370,5370,0
|
|
20240220,124100,378414270,5370,5370,5370,5370,7
|
|
20240220,124000,378376680,5370,5370,5370,5370,43
|
|
20240220,123900,378145770,5360,5370,5370,5360,3349
|
|
20240220,123800,360193840,5370,5380,5380,5360,3545
|
|
20240220,123700,341151740,5380,5380,5380,5380,0
|
|
20240220,123600,341151740,5380,5380,5380,5380,0
|
|
20240220,123500,341151740,5380,5380,5380,5380,0
|
|
20240220,123400,341151740,5380,5380,5400,5380,4
|
|
20240220,123300,341130200,5380,5380,5380,5380,0
|
|
20240220,123200,341130200,5380,5380,5380,5380,5
|
|
20240220,123100,341103300,5380,5380,5380,5380,0
|
|
20240220,123000,341103300,5380,5380,5380,5380,0
|
|
20240220,122900,341103300,5380,5380,5380,5380,250
|
|
20240220,122800,339758300,5380,5380,5380,5380,250
|
|
20240220,122700,338413300,5400,5400,5400,5400,1
|
|
20240220,122600,338407900,5390,5390,5390,5390,0
|
|
20240220,122500,338407900,5390,5390,5390,5390,0
|
|
20240220,122400,338407900,5390,5390,5390,5390,286
|
|
20240220,122300,336866360,5390,5390,5390,5390,0
|
|
20240220,122200,336866360,5390,5390,5390,5390,0
|
|
20240220,122100,336866360,5390,5390,5390,5390,1
|
|
20240220,122000,336860970,5380,5380,5380,5380,0
|
|
20240220,121900,336860970,5380,5380,5380,5380,40
|
|
20240220,121800,336645770,5390,5390,5390,5390,1
|
|
20240220,121700,336640380,5380,5380,5380,5380,0
|
|
20240220,121600,336640380,5380,5380,5380,5380,55
|
|
20240220,121500,336344480,5380,5380,5380,5380,0
|
|
20240220,121400,336344480,5380,5380,5390,5380,267
|
|
20240220,121300,334908010,5390,5390,5390,5390,6
|
|
20240220,121200,334875670,5390,5390,5390,5390,7
|
|
20240220,121100,334837940,5390,5400,5400,5390,207
|
|
20240220,121000,333720210,5400,5400,5400,5400,0
|
|
20240220,120900,333720210,5400,5400,5400,5400,0
|
|
20240220,120800,333720210,5400,5400,5400,5400,0
|
|
20240220,120700,333720210,5400,5400,5400,5400,0
|
|
20240220,120600,333720210,5400,5400,5400,5400,0
|
|
20240220,120500,333720210,5400,5400,5400,5400,1
|
|
20240220,120400,333714810,5380,5380,5380,5380,0
|
|
20240220,120300,333714810,5380,5380,5380,5380,0
|
|
20240220,120200,333714810,5380,5380,5380,5380,19
|
|
20240220,120100,333612590,5390,5390,5390,5390,401
|
|
20240220,120000,331451200,5390,5380,5390,5380,388
|
|
20240220,115900,329361760,5380,5380,5380,5380,38
|
|
20240220,115800,329157320,5370,5370,5370,5370,0
|
|
20240220,115700,329157320,5370,5370,5370,5370,0
|
|
20240220,115600,329157320,5370,5370,5370,5370,6
|
|
20240220,115500,329125100,5370,5370,5370,5370,0
|
|
20240220,115400,329125100,5370,5370,5370,5370,525
|
|
20240220,115300,326305850,5380,5380,5380,5380,0
|
|
20240220,115200,326305850,5380,5380,5380,5380,2
|
|
20240220,115100,326295090,5380,5380,5380,5380,0
|
|
20240220,115000,326295090,5380,5380,5380,5380,0
|
|
20240220,114900,326295090,5380,5380,5380,5380,0
|
|
20240220,114800,326295090,5380,5380,5380,5380,0
|
|
20240220,114700,326295090,5380,5380,5380,5380,0
|
|
20240220,114600,326295090,5380,5380,5380,5380,0
|
|
20240220,114500,326295090,5380,5380,5380,5380,0
|
|
20240220,114400,326295090,5380,5380,5380,5380,11
|
|
20240220,114300,326235910,5360,5360,5360,5360,0
|
|
20240220,114200,326235910,5360,5370,5370,5360,37
|
|
20240220,114100,326037420,5370,5370,5370,5370,483
|
|
20240220,114000,323443710,5380,5380,5380,5380,0
|
|
20240220,113900,323443710,5380,5380,5380,5380,0
|
|
20240220,113800,323443710,5380,5380,5380,5380,0
|
|
20240220,113700,323443710,5380,5380,5380,5380,93
|
|
20240220,113600,322943370,5390,5390,5390,5390,184
|
|
20240220,113500,321951610,5390,5390,5390,5390,1
|
|
20240220,113400,321946220,5370,5370,5370,5370,0
|
|
20240220,113300,321946220,5370,5370,5370,5370,1
|
|
20240220,113200,321940850,5390,5390,5390,5390,1
|
|
20240220,113100,321935460,5380,5380,5380,5380,3
|
|
20240220,113000,321919320,5380,5380,5380,5380,127
|
|
20240220,112900,321236060,5380,5380,5380,5380,0
|
|
20240220,112800,321236060,5380,5380,5380,5380,1
|
|
20240220,112700,321230680,5360,5360,5360,5360,803
|
|
20240220,112600,316926600,5370,5370,5370,5370,562
|
|
20240220,112500,313908660,5380,5380,5380,5380,112
|
|
20240220,112400,313306100,5380,5380,5380,5380,0
|
|
20240220,112300,313306100,5380,5380,5380,5380,1
|
|
20240220,112200,313300720,5370,5370,5370,5370,178
|
|
20240220,112100,312344860,5370,5370,5370,5370,0
|
|
20240220,112000,312344860,5370,5370,5370,5370,250
|
|
20240220,111900,311002360,5360,5360,5360,5360,0
|
|
20240220,111800,311002360,5360,5360,5360,5360,1011
|
|
20240220,111700,305583400,5360,5370,5370,5360,254
|
|
20240220,111600,304221780,5380,5380,5380,5380,0
|
|
20240220,111500,304221780,5380,5370,5380,5370,311
|
|
20240220,111400,302551600,5380,5380,5380,5380,0
|
|
20240220,111300,302551600,5380,5380,5380,5380,1
|
|
20240220,111200,302546220,5370,5380,5380,5370,6
|
|
20240220,111100,302513990,5370,5370,5370,5370,0
|
|
20240220,111000,302513990,5370,5370,5370,5370,32
|
|
20240220,110900,302342150,5380,5380,5380,5380,0
|
|
20240220,110800,302342150,5380,5380,5380,5380,9
|
|
20240220,110700,302293730,5390,5390,5390,5390,0
|
|
20240220,110600,302293730,5390,5390,5390,5390,1
|
|
20240220,110500,302288340,5380,5370,5380,5370,9
|
|
20240220,110400,302240000,5370,5370,5370,5370,187
|
|
20240220,110300,301235810,5380,5380,5380,5380,145
|
|
20240220,110200,300455710,5390,5390,5390,5390,0
|
|
20240220,110100,300455710,5390,5390,5390,5390,0
|
|
20240220,110000,300455710,5390,5390,5390,5390,59
|
|
20240220,105900,300137700,5390,5390,5390,5390,158
|
|
20240220,105800,299286080,5410,5400,5410,5400,3
|
|
20240220,105700,299269860,5410,5410,5410,5410,1
|
|
20240220,105600,299264450,5390,5390,5390,5390,45
|
|
20240220,105500,299021900,5410,5380,5410,5380,3
|
|
20240220,105400,299005730,5410,5410,5410,5410,1
|
|
20240220,105300,299000320,5380,5380,5380,5380,0
|
|
20240220,105200,299000320,5380,5400,5400,5380,662
|
|
20240220,105100,295434560,5420,5420,5420,5420,10
|
|
20240220,105000,295380360,5410,5410,5410,5410,0
|
|
20240220,104900,295380360,5410,5410,5410,5410,188
|
|
20240220,104800,294363280,5410,5410,5410,5410,1
|
|
20240220,104700,294357870,5390,5390,5390,5390,75
|
|
20240220,104600,293953620,5420,5420,5420,5420,0
|
|
20240220,104500,293953620,5420,5420,5420,5420,0
|
|
20240220,104400,293953620,5420,5390,5420,5390,176
|
|
20240220,104300,293004950,5430,5430,5430,5430,1
|
|
20240220,104200,292999520,5420,5420,5420,5420,1
|
|
20240220,104100,292994100,5430,5430,5430,5430,1
|
|
20240220,104000,292988670,5430,5400,5430,5400,3
|
|
20240220,103900,292972440,5400,5390,5400,5390,8
|
|
20240220,103800,292929290,5400,5390,5400,5390,180
|
|
20240220,103700,291959080,5430,5430,5430,5430,0
|
|
20240220,103600,291959080,5430,5430,5430,5430,0
|
|
20240220,103500,291959080,5430,5430,5430,5430,0
|
|
20240220,103400,291959080,5430,5430,5430,5430,0
|
|
20240220,103300,291959080,5430,5410,5430,5390,996
|
|
20240220,103200,286581330,5410,5420,5420,5410,548
|
|
20240220,103100,283615310,5430,5420,5430,5420,11
|
|
20240220,103000,283555590,5430,5420,5430,5420,22
|
|
20240220,102900,283436330,5420,5420,5420,5420,25
|
|
20240220,102800,283300830,5420,5430,5430,5420,534
|
|
20240220,102700,280401400,5430,5420,5430,5420,169
|
|
20240220,102600,279485350,5430,5430,5440,5430,1294
|
|
20240220,102500,272457930,5430,5420,5430,5420,416
|
|
20240220,102400,270203100,5430,5430,5430,5420,95
|
|
20240220,102300,269687740,5430,5430,5430,5430,1
|
|
20240220,102200,269682310,5470,5390,5470,5390,2922
|
|
20240220,102100,253764770,5380,5360,5380,5360,285
|
|
20240220,102000,252236570,5390,5390,5390,5390,0
|
|
20240220,101900,252236570,5390,5390,5390,5390,0
|
|
20240220,101800,252236570,5390,5390,5390,5390,1
|
|
20240220,101700,252231180,5360,5380,5380,5360,220
|
|
20240220,101600,251049100,5390,5390,5390,5390,201
|
|
20240220,101500,249965710,5380,5390,5390,5380,119
|
|
20240220,101400,249325290,5380,5390,5390,5380,109
|
|
20240220,101300,248738350,5390,5400,5400,5390,205
|
|
20240220,101200,247633390,5380,5380,5380,5380,263
|
|
20240220,101100,246218450,5400,5400,5400,5400,1
|
|
20240220,101000,246213050,5420,5390,5420,5390,1895
|
|
20240220,100900,235949330,5400,5350,5400,5350,1668
|
|
20240220,100800,226962920,5350,5350,5350,5350,1
|
|
20240220,100700,226957570,5340,5340,5340,5340,296
|
|
20240220,100600,225376930,5350,5340,5350,5320,1385
|
|
20240220,100500,218003980,5370,5340,5370,5330,4690
|
|
20240220,100400,192969780,5360,5360,5360,5360,227
|
|
20240220,100300,191753060,5340,5340,5350,5340,1022
|
|
20240220,100200,186285480,5350,5350,5350,5340,1033
|
|
20240220,100100,180758980,5360,5360,5360,5360,0
|
|
20240220,100000,180758980,5360,5360,5360,5360,1
|
|
20240220,095900,180753620,5360,5360,5360,5360,4
|
|
20240220,095800,180732180,5360,5360,5360,5360,995
|
|
20240220,095700,175398980,5370,5360,5370,5360,221
|
|
20240220,095600,174212330,5360,5360,5360,5360,0
|
|
20240220,095500,174212330,5360,5370,5370,5360,41
|
|
20240220,095400,173992560,5370,5370,5370,5370,1
|
|
20240220,095300,173987190,5370,5360,5370,5360,456
|
|
20240220,095200,171539970,5360,5370,5370,5330,4695
|
|
20240220,095100,146432780,5370,5380,5380,5370,13
|
|
20240220,095000,146362890,5380,5380,5380,5380,12
|
|
20240220,094900,146298330,5390,5390,5390,5390,20
|
|
20240220,094800,146190530,5370,5370,5370,5370,307
|
|
20240220,094700,144541940,5370,5370,5370,5370,1
|
|
20240220,094600,144536570,5390,5390,5390,5390,0
|
|
20240220,094500,144536570,5390,5390,5390,5390,190
|
|
20240220,094400,143512470,5390,5390,5390,5390,0
|
|
20240220,094300,143512470,5390,5390,5390,5390,1
|
|
20240220,094200,143507080,5360,5390,5400,5360,18
|
|
20240220,094100,143410130,5360,5370,5370,5360,37
|
|
20240220,094000,143211710,5400,5400,5400,5400,12
|
|
20240220,093900,143146910,5400,5400,5400,5400,129
|
|
20240220,093800,142450310,5360,5360,5360,5360,319
|
|
20240220,093700,140740470,5380,5380,5380,5380,401
|
|
20240220,093600,138583090,5380,5380,5380,5380,15
|
|
20240220,093500,138502390,5400,5380,5400,5380,204
|
|
20240220,093400,137404850,5390,5400,5410,5390,221
|
|
20240220,093300,136213180,5410,5410,5410,5400,11
|
|
20240220,093200,136153760,5400,5390,5400,5390,226
|
|
20240220,093100,134935590,5400,5380,5400,5380,18
|
|
20240220,093000,134838710,5380,5380,5380,5380,485
|
|
20240220,092900,132229410,5360,5360,5380,5350,1009
|
|
20240220,092800,126829760,5360,5360,5360,5360,373
|
|
20240220,092700,124830480,5360,5360,5360,5360,462
|
|
20240220,092600,122354160,5360,5370,5380,5360,314
|
|
20240220,092500,120671050,5380,5380,5380,5380,0
|
|
20240220,092400,120671050,5380,5380,5380,5360,96
|
|
20240220,092300,120154610,5360,5360,5360,5360,0
|
|
20240220,092200,120154610,5360,5360,5360,5360,77
|
|
20240220,092100,119741890,5360,5390,5390,5350,698
|
|
20240220,092000,115996200,5390,5410,5410,5390,393
|
|
20240220,091900,113876410,5420,5400,5420,5390,105
|
|
20240220,091800,113309430,5400,5390,5400,5390,205
|
|
20240220,091700,112202780,5390,5380,5390,5380,634
|
|
20240220,091600,108790900,5400,5400,5400,5400,1002
|
|
20240220,091500,103380100,5400,5390,5400,5390,3
|
|
20240220,091400,103363920,5390,5400,5400,5390,109
|
|
20240220,091300,102775550,5370,5380,5380,5370,2460
|
|
20240220,091200,89548200,5350,5370,5370,5350,2834
|
|
20240220,091100,74367050,5370,5370,5380,5370,526
|
|
20240220,091000,71542280,5370,5370,5380,5370,33
|
|
20240220,090900,71365060,5370,5380,5380,5370,607
|
|
20240220,090800,68105460,5370,5390,5390,5370,780
|
|
20240220,090700,63906670,5420,5420,5420,5420,641
|
|
20240220,090600,60432450,5420,5440,5440,5420,1045
|
|
20240220,090500,54768530,5440,5440,5440,5430,1407
|
|
20240220,090400,47114480,5430,5420,5430,5420,1459
|
|
20240220,090300,39205170,5420,5410,5420,5390,895
|
|
20240220,090200,34362550,5420,5420,5420,5420,482
|
|
20240220,090100,31750110,5420,5450,5470,5420,778
|
|
20240220,090000,27514770,5460,5450,5460,5450,4725
|