639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,193600,594741660,5370,5370,5370,5370,4240
|
|
20240213,193500,594741660,5370,5370,5370,5370,0
|
|
20240213,193400,594741660,5370,5370,5370,5370,0
|
|
20240213,193300,594741660,5370,5370,5370,5370,0
|
|
20240213,193200,594741660,5370,5370,5370,5370,0
|
|
20240213,193100,594741660,5370,5370,5370,5370,0
|
|
20240213,193000,594741660,5370,5370,5370,5370,0
|
|
20240213,192900,594741660,5370,5370,5370,5370,0
|
|
20240213,192800,594741660,5370,5370,5370,5370,0
|
|
20240213,192700,594741660,5370,5370,5370,5370,0
|
|
20240213,192600,594741660,5370,5370,5370,5370,0
|
|
20240213,192500,594741660,5370,5370,5370,5370,0
|
|
20240213,192400,594741660,5370,5370,5370,5370,0
|
|
20240213,192300,594741660,5370,5370,5370,5370,0
|
|
20240213,192200,594741660,5370,5370,5370,5370,0
|
|
20240213,192100,594741660,5370,5370,5370,5370,0
|
|
20240213,192000,594741660,5370,5370,5370,5370,0
|
|
20240213,191900,594741660,5370,5370,5370,5370,0
|
|
20240213,191800,594741660,5370,5370,5370,5370,0
|
|
20240213,191700,594741660,5370,5370,5370,5370,0
|
|
20240213,191600,594741660,5370,5370,5370,5370,0
|
|
20240213,191500,594741660,5370,5370,5370,5370,0
|
|
20240213,191400,594741660,5370,5370,5370,5370,0
|
|
20240213,191300,594741660,5370,5370,5370,5370,0
|
|
20240213,191200,594741660,5370,5370,5370,5370,0
|
|
20240213,191100,594741660,5370,5370,5370,5370,0
|
|
20240213,191000,594741660,5370,5370,5370,5370,0
|
|
20240213,190900,594741660,5370,5370,5370,5370,0
|
|
20240213,190800,594741660,5370,5370,5370,5370,0
|
|
20240213,190700,594741660,5370,5370,5370,5370,0
|
|
20240213,190600,594741660,5370,5370,5370,5370,4240
|
|
20240213,190500,594741660,5370,5370,5370,5370,0
|
|
20240213,190400,594741660,5370,5370,5370,5370,0
|
|
20240213,190300,594741660,5370,5370,5370,5370,0
|
|
20240213,190200,594741660,5370,5370,5370,5370,0
|
|
20240213,190100,594741660,5370,5370,5370,5370,0
|
|
20240213,190000,594741660,5370,5370,5370,5370,0
|
|
20240213,185900,594741660,5370,5370,5370,5370,0
|
|
20240213,185800,594741660,5370,5370,5370,5370,0
|
|
20240213,185700,594741660,5370,5370,5370,5370,0
|
|
20240213,185600,594741660,5370,5370,5370,5370,0
|
|
20240213,185500,594741660,5370,5370,5370,5370,0
|
|
20240213,185400,594741660,5370,5370,5370,5370,0
|
|
20240213,185300,594741660,5370,5370,5370,5370,0
|
|
20240213,185200,594741660,5370,5370,5370,5370,0
|
|
20240213,185100,594741660,5370,5370,5370,5370,0
|
|
20240213,185000,594741660,5370,5370,5370,5370,0
|
|
20240213,184900,594741660,5370,5370,5370,5370,0
|
|
20240213,184800,594741660,5370,5370,5370,5370,0
|
|
20240213,184700,594741660,5370,5370,5370,5370,0
|
|
20240213,184600,594741660,5370,5370,5370,5370,0
|
|
20240213,184500,594741660,5370,5370,5370,5370,0
|
|
20240213,184400,594741660,5370,5370,5370,5370,0
|
|
20240213,184300,594741660,5370,5370,5370,5370,0
|
|
20240213,184200,594741660,5370,5370,5370,5370,0
|
|
20240213,184100,594741660,5370,5370,5370,5370,0
|
|
20240213,184000,594741660,5370,5370,5370,5370,0
|
|
20240213,183900,594741660,5370,5370,5370,5370,0
|
|
20240213,183800,594741660,5370,5370,5370,5370,0
|
|
20240213,183700,594741660,5370,5370,5370,5370,0
|
|
20240213,183600,594741660,5370,5370,5370,5370,4240
|
|
20240213,183500,594741660,5370,5370,5370,5370,0
|
|
20240213,183400,594741660,5370,5370,5370,5370,0
|
|
20240213,183300,594741660,5370,5370,5370,5370,0
|
|
20240213,183200,594741660,5370,5370,5370,5370,0
|
|
20240213,183100,594741660,5370,5370,5370,5370,0
|
|
20240213,183000,594741660,5370,5370,5370,5370,0
|
|
20240213,182900,594741660,5370,5370,5370,5370,0
|
|
20240213,182800,594741660,5370,5370,5370,5370,0
|
|
20240213,182700,594741660,5370,5370,5370,5370,0
|
|
20240213,182600,594741660,5370,5370,5370,5370,0
|
|
20240213,182500,594741660,5370,5370,5370,5370,0
|
|
20240213,182400,594741660,5370,5370,5370,5370,0
|
|
20240213,182300,594741660,5370,5370,5370,5370,0
|
|
20240213,182200,594741660,5370,5370,5370,5370,0
|
|
20240213,182100,594741660,5370,5370,5370,5370,0
|
|
20240213,182000,594741660,5370,5370,5370,5370,0
|
|
20240213,181900,594741660,5370,5370,5370,5370,0
|
|
20240213,181800,594741660,5370,5370,5370,5370,0
|
|
20240213,181700,594741660,5370,5370,5370,5370,0
|
|
20240213,181600,594741660,5370,5370,5370,5370,0
|
|
20240213,181500,594741660,5370,5370,5370,5370,0
|
|
20240213,181400,594741660,5370,5370,5370,5370,0
|
|
20240213,181300,594741660,5370,5370,5370,5370,0
|
|
20240213,181200,594741660,5370,5370,5370,5370,0
|
|
20240213,181100,594741660,5370,5370,5370,5370,0
|
|
20240213,181000,594741660,5370,5370,5370,5370,0
|
|
20240213,180900,594741660,5370,5370,5370,5370,0
|
|
20240213,180800,594741660,5370,5370,5370,5370,0
|
|
20240213,180700,594741660,5370,5370,5370,5370,0
|
|
20240213,180600,594741660,5370,5370,5370,5370,4240
|
|
20240213,180500,594741660,5370,5370,5370,5370,0
|
|
20240213,180400,594741660,5370,5370,5370,5370,0
|
|
20240213,180300,594741660,5370,5370,5370,5370,0
|
|
20240213,180200,594741660,5370,5370,5370,5370,0
|
|
20240213,180100,594741660,5370,5370,5370,5370,0
|
|
20240213,180000,594741660,5370,5370,5370,5370,0
|
|
20240213,175900,594741660,5370,5370,5370,5370,0
|
|
20240213,175800,594741660,5370,5370,5370,5370,0
|
|
20240213,175700,594741660,5370,5370,5370,5370,0
|
|
20240213,175600,594741660,5370,5370,5370,5370,0
|
|
20240213,175500,594741660,5370,5370,5370,5370,0
|
|
20240213,175400,594741660,5370,5370,5370,5370,0
|
|
20240213,175300,594741660,5370,5370,5370,5370,0
|
|
20240213,175200,594741660,5370,5370,5370,5370,0
|
|
20240213,175100,594741660,5370,5370,5370,5370,0
|
|
20240213,175000,594741660,5370,5370,5370,5370,0
|
|
20240213,174900,594741660,5370,5370,5370,5370,0
|
|
20240213,174800,594741660,5370,5370,5370,5370,0
|
|
20240213,174700,594741660,5370,5370,5370,5370,0
|
|
20240213,174600,594741660,5370,5370,5370,5370,0
|
|
20240213,174500,594741660,5370,5370,5370,5370,0
|
|
20240213,174400,594741660,5370,5370,5370,5370,0
|
|
20240213,174300,594741660,5370,5370,5370,5370,0
|
|
20240213,174200,594741660,5370,5370,5370,5370,0
|
|
20240213,174100,594741660,5370,5370,5370,5370,0
|
|
20240213,174000,594741660,5370,5370,5370,5370,0
|
|
20240213,173900,594741660,5370,5370,5370,5370,0
|
|
20240213,173800,594741660,5370,5370,5370,5370,0
|
|
20240213,173700,594741660,5370,5370,5370,5370,0
|
|
20240213,173600,594741660,5370,5370,5370,5370,4240
|
|
20240213,173500,594741660,5370,5370,5370,5370,0
|
|
20240213,173400,594741660,5370,5370,5370,5370,0
|
|
20240213,173300,594741660,5370,5370,5370,5370,0
|
|
20240213,173200,594741660,5370,5370,5370,5370,0
|
|
20240213,173100,594741660,5370,5370,5370,5370,0
|
|
20240213,173000,594741660,5370,5370,5370,5370,0
|
|
20240213,172900,594741660,5370,5370,5370,5370,0
|
|
20240213,172800,594741660,5370,5370,5370,5370,0
|
|
20240213,172700,594741660,5370,5370,5370,5370,0
|
|
20240213,172600,594741660,5370,5370,5370,5370,0
|
|
20240213,172500,594741660,5370,5370,5370,5370,0
|
|
20240213,172400,594741660,5370,5370,5370,5370,0
|
|
20240213,172300,594741660,5370,5370,5370,5370,0
|
|
20240213,172200,594741660,5370,5370,5370,5370,0
|
|
20240213,172100,594741660,5370,5370,5370,5370,0
|
|
20240213,172000,594741660,5370,5370,5370,5370,0
|
|
20240213,171900,594741660,5370,5370,5370,5370,0
|
|
20240213,171800,594741660,5370,5370,5370,5370,0
|
|
20240213,171700,594741660,5370,5370,5370,5370,0
|
|
20240213,171600,594741660,5370,5370,5370,5370,0
|
|
20240213,171500,594741660,5370,5370,5370,5370,0
|
|
20240213,171400,594741660,5370,5370,5370,5370,0
|
|
20240213,171300,594741660,5370,5370,5370,5370,0
|
|
20240213,171200,594741660,5370,5370,5370,5370,0
|
|
20240213,171100,594741660,5370,5370,5370,5370,0
|
|
20240213,171000,594741660,5370,5370,5370,5370,0
|
|
20240213,170900,594741660,5370,5370,5370,5370,0
|
|
20240213,170800,594741660,5370,5370,5370,5370,0
|
|
20240213,170700,594741660,5370,5370,5370,5370,0
|
|
20240213,170600,594741660,5370,5370,5370,5370,4240
|
|
20240213,170500,594741660,5370,5370,5370,5370,0
|
|
20240213,170400,594741660,5370,5370,5370,5370,0
|
|
20240213,170300,594741660,5370,5370,5370,5370,0
|
|
20240213,170200,594741660,5370,5370,5370,5370,0
|
|
20240213,170100,594741660,5370,5370,5370,5370,0
|
|
20240213,170000,594741660,5370,5370,5370,5370,0
|
|
20240213,165900,594741660,5370,5370,5370,5370,0
|
|
20240213,165800,594741660,5370,5370,5370,5370,0
|
|
20240213,165700,594741660,5370,5370,5370,5370,0
|
|
20240213,165600,594741660,5370,5370,5370,5370,0
|
|
20240213,165500,594741660,5370,5370,5370,5370,0
|
|
20240213,165400,594741660,5370,5370,5370,5370,0
|
|
20240213,165300,594741660,5370,5370,5370,5370,0
|
|
20240213,165200,594741660,5370,5370,5370,5370,0
|
|
20240213,165100,594741660,5370,5370,5370,5370,0
|
|
20240213,165000,594741660,5370,5370,5370,5370,0
|
|
20240213,164900,594741660,5370,5370,5370,5370,0
|
|
20240213,164800,594741660,5370,5370,5370,5370,0
|
|
20240213,164700,594741660,5370,5370,5370,5370,0
|
|
20240213,164600,594741660,5370,5370,5370,5370,0
|
|
20240213,164500,594741660,5370,5370,5370,5370,0
|
|
20240213,164400,594741660,5370,5370,5370,5370,0
|
|
20240213,164300,594741660,5370,5370,5370,5370,0
|
|
20240213,164200,594741660,5370,5370,5370,5370,0
|
|
20240213,164100,594741660,5370,5370,5370,5370,0
|
|
20240213,164000,594741660,5370,5370,5370,5370,0
|
|
20240213,163900,594741660,5370,5370,5370,5370,0
|
|
20240213,163800,594741660,5370,5370,5370,5370,0
|
|
20240213,163700,594741660,5370,5370,5370,5370,0
|
|
20240213,163600,594741660,5370,5370,5370,5370,4240
|
|
20240213,163500,594741660,5370,5370,5370,5370,0
|
|
20240213,163400,594741660,5370,5370,5370,5370,0
|
|
20240213,163300,594741660,5370,5370,5370,5370,0
|
|
20240213,163200,594741660,5370,5370,5370,5370,0
|
|
20240213,163100,594741660,5370,5370,5370,5370,0
|
|
20240213,163000,594741660,5370,5370,5370,5370,0
|
|
20240213,162900,594741660,5370,5370,5370,5370,0
|
|
20240213,162800,594741660,5370,5370,5370,5370,0
|
|
20240213,162700,594741660,5370,5370,5370,5370,0
|
|
20240213,162600,594741660,5370,5370,5370,5370,0
|
|
20240213,162500,594741660,5370,5370,5370,5370,0
|
|
20240213,162400,594741660,5370,5370,5370,5370,0
|
|
20240213,162300,594741660,5370,5370,5370,5370,0
|
|
20240213,162200,594741660,5370,5370,5370,5370,0
|
|
20240213,162100,594741660,5370,5370,5370,5370,0
|
|
20240213,162000,594741660,5370,5370,5370,5370,0
|
|
20240213,161900,594741660,5370,5370,5370,5370,0
|
|
20240213,161800,594741660,5370,5370,5370,5370,0
|
|
20240213,161700,594741660,5370,5370,5370,5370,0
|
|
20240213,161600,594741660,5370,5370,5370,5370,0
|
|
20240213,161500,594741660,5370,5370,5370,5370,0
|
|
20240213,161400,594741660,5370,5370,5370,5370,0
|
|
20240213,161300,594741660,5370,5370,5370,5370,0
|
|
20240213,161200,594741660,5370,5370,5370,5370,0
|
|
20240213,161100,594741660,5370,5370,5370,5370,0
|
|
20240213,161000,594741660,5370,5370,5370,5370,0
|
|
20240213,160900,594741660,5370,5370,5370,5370,0
|
|
20240213,160800,594741660,5370,5370,5370,5370,0
|
|
20240213,160700,594741660,5370,5370,5370,5370,0
|
|
20240213,160600,594741660,5370,5370,5370,5370,4240
|
|
20240213,160500,594741660,5370,5370,5370,5370,0
|
|
20240213,160400,594741660,5370,5370,5370,5370,0
|
|
20240213,160300,594741660,5370,5370,5370,5370,0
|
|
20240213,160200,594741660,5370,5370,5370,5370,0
|
|
20240213,160100,594741660,5370,5370,5370,5370,0
|
|
20240213,160000,594741660,5370,5370,5370,5370,0
|
|
20240213,155900,594741660,5370,5370,5370,5370,0
|
|
20240213,155800,594741660,5370,5370,5370,5370,0
|
|
20240213,155700,594741660,5370,5370,5370,5370,0
|
|
20240213,155600,594741660,5370,5370,5370,5370,0
|
|
20240213,155500,594741660,5370,5370,5370,5370,0
|
|
20240213,155400,594741660,5370,5370,5370,5370,0
|
|
20240213,155300,594741660,5370,5370,5370,5370,0
|
|
20240213,155200,594741660,5370,5370,5370,5370,0
|
|
20240213,155100,594741660,5370,5370,5370,5370,0
|
|
20240213,155000,594741660,5370,5370,5370,5370,0
|
|
20240213,154900,594741660,5370,5370,5370,5370,0
|
|
20240213,154800,594741660,5370,5370,5370,5370,0
|
|
20240213,154700,594741660,5370,5370,5370,5370,0
|
|
20240213,154600,594741660,5370,5370,5370,5370,0
|
|
20240213,154500,594741660,5370,5370,5370,5370,0
|
|
20240213,154400,594741660,5370,5370,5370,5370,0
|
|
20240213,154300,594741660,5370,5370,5370,5370,0
|
|
20240213,154200,594741660,5370,5370,5370,5370,0
|
|
20240213,154100,594741660,5370,5370,5370,5370,0
|
|
20240213,154000,594741660,5370,5370,5370,5370,0
|
|
20240213,153900,594741660,5370,5370,5370,5370,0
|
|
20240213,153800,594741660,5370,5370,5370,5370,0
|
|
20240213,153700,594741660,5370,5370,5370,5370,0
|
|
20240213,153600,594741660,5370,5370,5370,5370,4240
|
|
20240213,153500,594741660,5370,5370,5370,5370,0
|
|
20240213,153400,594741660,5370,5370,5370,5370,0
|
|
20240213,153300,594741660,5370,5370,5370,5370,0
|
|
20240213,153200,594741660,5370,5370,5370,5370,0
|
|
20240213,153100,594741660,5370,5370,5370,5370,0
|
|
20240213,153000,594741660,5370,5370,5370,5370,4240
|
|
20240213,152900,571972860,5370,5370,5370,5370,0
|
|
20240213,152800,571972860,5370,5370,5370,5370,0
|
|
20240213,152700,571972860,5370,5370,5370,5370,0
|
|
20240213,152600,571972860,5370,5370,5370,5370,0
|
|
20240213,152500,571972860,5370,5370,5370,5370,0
|
|
20240213,152400,571972860,5370,5370,5370,5370,0
|
|
20240213,152300,571972860,5370,5370,5370,5370,0
|
|
20240213,152200,571972860,5370,5370,5370,5370,0
|
|
20240213,152100,571972860,5370,5370,5370,5370,0
|
|
20240213,152000,571972860,5370,5370,5370,5370,0
|
|
20240213,151900,571972860,5370,5380,5380,5370,401
|
|
20240213,151800,569816590,5380,5370,5380,5370,483
|
|
20240213,151700,567222870,5370,5370,5370,5370,1055
|
|
20240213,151600,561557520,5370,5370,5380,5370,141
|
|
20240213,151500,560800340,5370,5380,5380,5370,294
|
|
20240213,151400,559220560,5380,5380,5380,5380,205
|
|
20240213,151300,558117660,5370,5370,5370,5370,30
|
|
20240213,151200,557956560,5370,5370,5370,5370,100
|
|
20240213,151100,557419560,5390,5390,5390,5390,0
|
|
20240213,151000,557419560,5390,5390,5390,5390,0
|
|
20240213,150900,557419560,5390,5390,5390,5390,0
|
|
20240213,150800,557419560,5390,5390,5390,5390,35
|
|
20240213,150700,557230910,5370,5370,5370,5370,0
|
|
20240213,150600,557230910,5370,5370,5370,5370,0
|
|
20240213,150500,557230910,5370,5400,5400,5370,1347
|
|
20240213,150400,549969490,5400,5400,5400,5400,10
|
|
20240213,150300,549915490,5400,5400,5400,5400,317
|
|
20240213,150200,548203690,5400,5390,5400,5390,348
|
|
20240213,150100,546324990,5400,5390,5400,5390,92
|
|
20240213,150000,545828400,5390,5380,5390,5380,32
|
|
20240213,145900,545655940,5380,5380,5380,5380,170
|
|
20240213,145800,544741340,5380,5380,5380,5380,0
|
|
20240213,145700,544741340,5380,5380,5380,5380,0
|
|
20240213,145600,544741340,5380,5380,5380,5380,0
|
|
20240213,145500,544741340,5380,5380,5380,5380,3
|
|
20240213,145400,544725200,5380,5390,5390,5380,1790
|
|
20240213,145300,535094960,5390,5390,5390,5390,496
|
|
20240213,145200,532421520,5390,5390,5390,5390,0
|
|
20240213,145100,532421520,5390,5380,5390,5380,151
|
|
20240213,145000,531609130,5380,5380,5380,5380,0
|
|
20240213,144900,531609130,5380,5380,5380,5380,72
|
|
20240213,144800,531221770,5380,5380,5380,5380,261
|
|
20240213,144700,529817590,5380,5380,5380,5380,532
|
|
20240213,144600,526955430,5390,5400,5400,5390,254
|
|
20240213,144500,525586320,5400,5400,5400,5400,0
|
|
20240213,144400,525586320,5400,5400,5400,5400,22
|
|
20240213,144300,525467520,5390,5390,5390,5390,0
|
|
20240213,144200,525467520,5390,5390,5390,5390,1
|
|
20240213,144100,525462130,5390,5390,5390,5390,21
|
|
20240213,144000,525348940,5400,5400,5400,5400,0
|
|
20240213,143900,525348940,5400,5390,5400,5390,1087
|
|
20240213,143800,519489640,5390,5390,5390,5390,93
|
|
20240213,143700,518988370,5390,5390,5390,5390,0
|
|
20240213,143600,518988370,5390,5390,5390,5390,0
|
|
20240213,143500,518988370,5390,5390,5390,5390,0
|
|
20240213,143400,518988370,5390,5390,5390,5390,5
|
|
20240213,143300,518961420,5400,5400,5400,5400,0
|
|
20240213,143200,518961420,5400,5400,5400,5400,16
|
|
20240213,143100,518875020,5410,5410,5410,5410,400
|
|
20240213,143000,516711020,5410,5410,5410,5410,38
|
|
20240213,142900,516505440,5410,5410,5410,5410,0
|
|
20240213,142800,516505440,5410,5410,5410,5410,1
|
|
20240213,142700,516500030,5400,5400,5400,5400,493
|
|
20240213,142600,513837830,5410,5410,5410,5410,0
|
|
20240213,142500,513837830,5410,5400,5410,5400,311
|
|
20240213,142400,512158320,5400,5400,5400,5400,0
|
|
20240213,142300,512158320,5400,5410,5410,5400,251
|
|
20240213,142200,510800520,5400,5400,5400,5400,0
|
|
20240213,142100,510800520,5400,5400,5400,5400,60
|
|
20240213,142000,510476520,5400,5400,5400,5400,0
|
|
20240213,141900,510476520,5400,5410,5410,5400,140
|
|
20240213,141800,509719620,5400,5400,5400,5400,50
|
|
20240213,141700,509449620,5390,5390,5390,5390,0
|
|
20240213,141600,509449620,5390,5390,5390,5390,90
|
|
20240213,141500,508964520,5390,5390,5410,5390,31
|
|
20240213,141400,508797410,5400,5400,5400,5400,310
|
|
20240213,141300,507123410,5400,5400,5400,5400,1
|
|
20240213,141200,507118010,5400,5400,5400,5400,118
|
|
20240213,141100,506480810,5400,5400,5410,5400,664
|
|
20240213,141000,502893270,5390,5390,5390,5390,0
|
|
20240213,140900,502893270,5390,5390,5390,5390,30
|
|
20240213,140800,502731570,5390,5390,5390,5390,0
|
|
20240213,140700,502731570,5390,5390,5390,5390,0
|
|
20240213,140600,502731570,5390,5390,5400,5390,282
|
|
20240213,140500,501211580,5390,5390,5390,5390,31
|
|
20240213,140400,501044490,5390,5390,5390,5390,0
|
|
20240213,140300,501044490,5390,5390,5390,5390,0
|
|
20240213,140200,501044490,5390,5390,5390,5390,0
|
|
20240213,140100,501044490,5390,5400,5400,5390,128
|
|
20240213,140000,500354560,5390,5390,5390,5390,10
|
|
20240213,135900,500300660,5390,5390,5390,5390,0
|
|
20240213,135800,500300660,5390,5400,5400,5390,2
|
|
20240213,135700,500289870,5400,5400,5400,5400,0
|
|
20240213,135600,500289870,5400,5400,5400,5400,605
|
|
20240213,135500,497022870,5390,5390,5390,5390,0
|
|
20240213,135400,497022870,5390,5390,5390,5390,7
|
|
20240213,135300,496985140,5380,5380,5380,5380,0
|
|
20240213,135200,496985140,5380,5380,5380,5380,4
|
|
20240213,135100,496963620,5410,5410,5410,5410,2610
|
|
20240213,135000,482843520,5410,5410,5410,5410,189
|
|
20240213,134900,481821030,5410,5410,5410,5410,0
|
|
20240213,134800,481821030,5410,5410,5410,5410,10
|
|
20240213,134700,481766930,5410,5410,5410,5410,70
|
|
20240213,134600,481388230,5410,5410,5410,5410,0
|
|
20240213,134500,481388230,5410,5410,5410,5410,0
|
|
20240213,134400,481388230,5410,5410,5410,5410,0
|
|
20240213,134300,481388230,5410,5410,5410,5410,1
|
|
20240213,134200,481382820,5370,5370,5370,5370,0
|
|
20240213,134100,481382820,5370,5390,5410,5370,3890
|
|
20240213,134000,460454130,5390,5400,5400,5390,199
|
|
20240213,133900,459380520,5410,5410,5410,5410,1
|
|
20240213,133800,459375110,5400,5400,5400,5400,1
|
|
20240213,133700,459369710,5390,5390,5390,5390,0
|
|
20240213,133600,459369710,5390,5400,5400,5390,105
|
|
20240213,133500,458803730,5410,5400,5410,5400,411
|
|
20240213,133400,456580310,5410,5410,5410,5400,9
|
|
20240213,133300,456531690,5400,5400,5400,5400,300
|
|
20240213,133200,454911690,5400,5410,5410,5400,130
|
|
20240213,133100,454208690,5410,5410,5410,5410,0
|
|
20240213,133000,454208690,5410,5410,5410,5410,0
|
|
20240213,132900,454208690,5410,5410,5410,5410,100
|
|
20240213,132800,453667690,5410,5410,5410,5410,100
|
|
20240213,132700,453126690,5410,5400,5410,5400,360
|
|
20240213,132600,451182680,5410,5390,5410,5390,121
|
|
20240213,132500,450530470,5390,5390,5390,5390,8
|
|
20240213,132400,450487350,5390,5390,5390,5390,7
|
|
20240213,132300,450449620,5390,5410,5410,5390,201
|
|
20240213,132200,449366210,5390,5390,5390,5390,0
|
|
20240213,132100,449366210,5390,5390,5390,5390,0
|
|
20240213,132000,449366210,5390,5390,5390,5390,139
|
|
20240213,131900,448617000,5410,5410,5410,5410,18
|
|
20240213,131800,448519620,5410,5390,5410,5390,51
|
|
20240213,131700,448244710,5400,5400,5400,5400,456
|
|
20240213,131600,445782310,5400,5400,5400,5400,0
|
|
20240213,131500,445782310,5400,5410,5410,5400,778
|
|
20240213,131400,441579110,5410,5410,5410,5410,0
|
|
20240213,131300,441579110,5410,5400,5410,5400,612
|
|
20240213,131200,438274300,5400,5400,5400,5400,44
|
|
20240213,131100,438036700,5400,5400,5400,5400,22
|
|
20240213,131000,437917900,5420,5420,5420,5420,0
|
|
20240213,130900,437917900,5420,5410,5420,5400,381
|
|
20240213,130800,435857640,5410,5410,5410,5410,507
|
|
20240213,130700,433114770,5410,5410,5410,5410,295
|
|
20240213,130600,431518820,5420,5420,5420,5420,1
|
|
20240213,130500,431513400,5420,5420,5420,5420,5
|
|
20240213,130400,431486300,5420,5420,5420,5420,303
|
|
20240213,130300,429844040,5420,5410,5420,5410,729
|
|
20240213,130200,425898800,5410,5410,5410,5410,520
|
|
20240213,130100,423085600,5420,5410,5420,5410,34
|
|
20240213,130000,422901570,5410,5410,5410,5410,389
|
|
20240213,125900,420797080,5410,5410,5410,5410,78
|
|
20240213,125800,420375100,5410,5410,5410,5410,989
|
|
20240213,125700,415024610,5400,5400,5400,5400,0
|
|
20240213,125600,415024610,5400,5400,5400,5400,20
|
|
20240213,125500,414916610,5410,5400,5410,5400,2
|
|
20240213,125400,414905800,5400,5400,5400,5400,40
|
|
20240213,125300,414689800,5400,5400,5400,5400,123
|
|
20240213,125200,414025600,5400,5400,5400,5400,229
|
|
20240213,125100,412789000,5400,5400,5400,5400,4
|
|
20240213,125000,412767400,5400,5400,5400,5400,0
|
|
20240213,124900,412767400,5400,5400,5400,5400,1
|
|
20240213,124800,412762000,5390,5390,5390,5390,0
|
|
20240213,124700,412762000,5390,5390,5390,5390,182
|
|
20240213,124600,411781020,5390,5390,5390,5380,1232
|
|
20240213,124500,405142890,5390,5390,5390,5390,500
|
|
20240213,124400,402447890,5400,5400,5400,5400,218
|
|
20240213,124300,401270690,5400,5400,5400,5400,440
|
|
20240213,124200,398894690,5400,5400,5400,5400,0
|
|
20240213,124100,398894690,5400,5400,5400,5400,0
|
|
20240213,124000,398894690,5400,5400,5400,5400,10
|
|
20240213,123900,398840690,5400,5400,5400,5400,500
|
|
20240213,123800,396140690,5400,5400,5400,5400,0
|
|
20240213,123700,396140690,5400,5400,5400,5400,238
|
|
20240213,123600,394855490,5410,5410,5410,5410,0
|
|
20240213,123500,394855490,5410,5410,5410,5410,0
|
|
20240213,123400,394855490,5410,5410,5410,5410,5
|
|
20240213,123300,394828440,5410,5410,5410,5410,208
|
|
20240213,123200,393703160,5410,5410,5410,5410,2
|
|
20240213,123100,393692340,5400,5400,5400,5400,0
|
|
20240213,123000,393692340,5400,5400,5400,5400,0
|
|
20240213,122900,393692340,5400,5400,5400,5400,148
|
|
20240213,122800,392893140,5400,5400,5400,5400,1400
|
|
20240213,122700,385333140,5400,5400,5400,5400,0
|
|
20240213,122600,385333140,5400,5400,5400,5400,4
|
|
20240213,122500,385311540,5410,5410,5410,5410,300
|
|
20240213,122400,383688540,5410,5410,5410,5400,152
|
|
20240213,122300,382867720,5400,5400,5400,5400,2
|
|
20240213,122200,382856920,5400,5400,5400,5400,0
|
|
20240213,122100,382856920,5400,5400,5400,5400,150
|
|
20240213,122000,382046920,5410,5410,5410,5410,415
|
|
20240213,121900,379801770,5420,5410,5420,5410,1504
|
|
20240213,121800,371659130,5400,5400,5400,5400,0
|
|
20240213,121700,371659130,5400,5400,5400,5400,0
|
|
20240213,121600,371659130,5400,5400,5400,5400,0
|
|
20240213,121500,371659130,5400,5400,5400,5400,0
|
|
20240213,121400,371659130,5400,5400,5400,5400,0
|
|
20240213,121300,371659130,5400,5400,5400,5400,160
|
|
20240213,121200,370795130,5400,5400,5400,5400,205
|
|
20240213,121100,369688130,5400,5410,5410,5400,377
|
|
20240213,121000,367649560,5400,5400,5400,5400,10
|
|
20240213,120900,367595560,5410,5410,5410,5410,0
|
|
20240213,120800,367595560,5410,5410,5410,5410,0
|
|
20240213,120700,367595560,5410,5410,5410,5410,600
|
|
20240213,120600,364349560,5410,5410,5410,5410,1
|
|
20240213,120500,364344150,5400,5400,5400,5400,236
|
|
20240213,120400,363069750,5400,5400,5400,5400,0
|
|
20240213,120300,363069750,5400,5400,5400,5400,374
|
|
20240213,120200,361050150,5410,5410,5410,5410,0
|
|
20240213,120100,361050150,5410,5400,5410,5400,5
|
|
20240213,120000,361023140,5400,5400,5400,5400,51
|
|
20240213,115900,360747740,5400,5400,5400,5400,10
|
|
20240213,115800,360693740,5400,5400,5400,5400,25
|
|
20240213,115700,360558740,5400,5400,5400,5400,5
|
|
20240213,115600,360531740,5400,5400,5400,5400,8
|
|
20240213,115500,360488540,5400,5400,5400,5400,341
|
|
20240213,115400,358647140,5410,5410,5410,5410,60
|
|
20240213,115300,358322540,5410,5400,5410,5400,1000
|
|
20240213,115200,352922390,5390,5390,5390,5390,285
|
|
20240213,115100,351386240,5400,5400,5400,5400,380
|
|
20240213,115000,349334240,5350,5390,5390,5350,3541
|
|
20240213,114900,330335450,5390,5390,5390,5390,0
|
|
20240213,114800,330335450,5390,5390,5390,5390,3
|
|
20240213,114700,330319280,5390,5390,5390,5390,0
|
|
20240213,114600,330319280,5390,5390,5390,5390,0
|
|
20240213,114500,330319280,5390,5390,5390,5390,5
|
|
20240213,114400,330292330,5390,5390,5390,5390,0
|
|
20240213,114300,330292330,5390,5390,5390,5390,218
|
|
20240213,114200,329117310,5390,5390,5390,5380,83
|
|
20240213,114100,328669950,5390,5390,5390,5390,349
|
|
20240213,114000,326788840,5390,5390,5390,5390,10
|
|
20240213,113900,326734940,5400,5400,5400,5400,0
|
|
20240213,113800,326734940,5400,5400,5400,5400,148
|
|
20240213,113700,325935740,5400,5400,5400,5400,0
|
|
20240213,113600,325935740,5400,5400,5400,5400,8
|
|
20240213,113500,325892540,5400,5400,5400,5400,191
|
|
20240213,113400,324861140,5400,5400,5400,5400,180
|
|
20240213,113300,323889140,5370,5370,5370,5370,0
|
|
20240213,113200,323889140,5370,5370,5370,5370,0
|
|
20240213,113100,323889140,5370,5370,5370,5370,6
|
|
20240213,113000,323856920,5390,5390,5390,5390,30
|
|
20240213,112900,323695220,5370,5390,5390,5370,1146
|
|
20240213,112800,317519360,5380,5380,5380,5380,126
|
|
20240213,112700,316841480,5370,5380,5380,5370,50
|
|
20240213,112600,316572880,5390,5390,5390,5390,0
|
|
20240213,112500,316572880,5390,5390,5390,5390,0
|
|
20240213,112400,316572880,5390,5390,5390,5390,0
|
|
20240213,112300,316572880,5390,5380,5390,5380,10
|
|
20240213,112200,316519070,5370,5370,5370,5370,0
|
|
20240213,112100,316519070,5370,5370,5370,5370,10
|
|
20240213,112000,316465370,5370,5380,5380,5370,22
|
|
20240213,111900,316347220,5380,5380,5380,5380,16
|
|
20240213,111800,316261140,5380,5380,5380,5380,94
|
|
20240213,111700,315755420,5380,5390,5390,5380,1620
|
|
20240213,111600,307038820,5390,5390,5390,5390,497
|
|
20240213,111500,304359990,5400,5390,5400,5390,8
|
|
20240213,111400,304316800,5380,5380,5380,5380,0
|
|
20240213,111300,304316800,5380,5380,5380,5380,0
|
|
20240213,111200,304316800,5380,5380,5380,5380,311
|
|
20240213,111100,302643620,5410,5390,5410,5390,2154
|
|
20240213,111000,291009560,5390,5380,5390,5380,1064
|
|
20240213,110900,285274990,5380,5380,5380,5380,1
|
|
20240213,110800,285269610,5360,5370,5370,5360,400
|
|
20240213,110700,283124640,5370,5370,5370,5370,99
|
|
20240213,110600,282593010,5370,5370,5370,5370,8
|
|
20240213,110500,282550050,5370,5370,5370,5370,0
|
|
20240213,110400,282550050,5370,5370,5370,5370,0
|
|
20240213,110300,282550050,5370,5390,5390,5370,276
|
|
20240213,110200,281067780,5390,5390,5390,5390,2
|
|
20240213,110100,281057000,5370,5370,5370,5370,0
|
|
20240213,110000,281057000,5370,5370,5370,5370,0
|
|
20240213,105900,281057000,5370,5380,5380,5370,2
|
|
20240213,105800,281046250,5390,5390,5390,5390,0
|
|
20240213,105700,281046250,5390,5390,5390,5390,0
|
|
20240213,105600,281046250,5390,5370,5390,5370,12
|
|
20240213,105500,280981790,5360,5360,5360,5360,0
|
|
20240213,105400,280981790,5360,5370,5370,5360,33
|
|
20240213,105300,280804830,5370,5370,5370,5370,230
|
|
20240213,105200,279569730,5370,5370,5370,5370,10
|
|
20240213,105100,279516030,5370,5370,5370,5370,158
|
|
20240213,105000,278667570,5370,5370,5370,5370,0
|
|
20240213,104900,278667570,5370,5370,5370,5370,4
|
|
20240213,104800,278646090,5380,5380,5380,5380,20
|
|
20240213,104700,278538490,5380,5380,5380,5380,14
|
|
20240213,104600,278463170,5380,5380,5380,5380,45
|
|
20240213,104500,278221070,5380,5380,5380,5380,1
|
|
20240213,104400,278215690,5370,5370,5370,5370,1
|
|
20240213,104300,278210320,5390,5390,5390,5370,251
|
|
20240213,104200,276858290,5370,5370,5370,5370,200
|
|
20240213,104100,275784290,5380,5380,5380,5380,179
|
|
20240213,104000,274821270,5380,5390,5390,5380,180
|
|
20240213,103900,273852860,5390,5390,5390,5390,0
|
|
20240213,103800,273852860,5390,5390,5390,5390,20
|
|
20240213,103700,273745060,5380,5380,5380,5380,26
|
|
20240213,103600,273605180,5380,5380,5380,5380,0
|
|
20240213,103500,273605180,5380,5380,5380,5380,2
|
|
20240213,103400,273594420,5380,5380,5380,5380,7
|
|
20240213,103300,273556760,5390,5380,5390,5360,76
|
|
20240213,103200,273148550,5400,5400,5400,5400,0
|
|
20240213,103100,273148550,5400,5400,5400,5400,0
|
|
20240213,103000,273148550,5400,5400,5400,5400,0
|
|
20240213,102900,273148550,5400,5400,5400,5400,1
|
|
20240213,102800,273143150,5370,5390,5390,5370,120
|
|
20240213,102700,272497480,5400,5390,5400,5390,14
|
|
20240213,102600,272422010,5390,5390,5390,5390,87
|
|
20240213,102500,271953080,5400,5390,5400,5390,107
|
|
20240213,102400,271376280,5390,5390,5390,5390,17
|
|
20240213,102300,271284650,5380,5390,5400,5380,153
|
|
20240213,102200,270460380,5390,5400,5400,5390,636
|
|
20240213,102100,267032290,5390,5390,5390,5390,98
|
|
20240213,102000,266504070,5400,5400,5400,5400,0
|
|
20240213,101900,266504070,5400,5390,5400,5390,231
|
|
20240213,101800,265257670,5390,5380,5390,5380,465
|
|
20240213,101700,262753350,5370,5370,5370,5370,2030
|
|
20240213,101600,251852250,5370,5370,5370,5370,4
|
|
20240213,101500,251830770,5370,5380,5380,5370,4
|
|
20240213,101400,251809280,5370,5370,5370,5370,50
|
|
20240213,101300,251540780,5380,5380,5380,5380,0
|
|
20240213,101200,251540780,5380,5380,5380,5380,0
|
|
20240213,101100,251540780,5380,5380,5380,5360,7
|
|
20240213,101000,251503220,5370,5370,5370,5370,0
|
|
20240213,100900,251503220,5370,5380,5380,5370,400
|
|
20240213,100800,249354220,5390,5380,5390,5380,402
|
|
20240213,100700,247191450,5370,5380,5380,5370,3
|
|
20240213,100600,247175320,5390,5390,5390,5390,110
|
|
20240213,100500,246582420,5390,5390,5390,5390,50
|
|
20240213,100400,246312920,5390,5390,5390,5390,3
|
|
20240213,100300,246296750,5390,5380,5390,5380,229
|
|
20240213,100200,245064360,5380,5380,5380,5380,120
|
|
20240213,100100,244418760,5380,5380,5380,5360,37
|
|
20240213,100000,244220400,5370,5370,5370,5360,448
|
|
20240213,095900,241816110,5370,5360,5370,5360,16
|
|
20240213,095800,241730340,5370,5370,5370,5370,500
|
|
20240213,095700,239045340,5380,5380,5380,5380,10
|
|
20240213,095600,238991540,5370,5380,5380,5370,203
|
|
20240213,095500,237901400,5380,5380,5380,5380,14
|
|
20240213,095400,237826080,5380,5360,5380,5360,267
|
|
20240213,095300,236390920,5390,5380,5390,5380,719
|
|
20240213,095200,232522690,5390,5400,5400,5390,50
|
|
20240213,095100,232253090,5400,5400,5400,5390,226
|
|
20240213,095000,231034840,5400,5380,5400,5380,1858
|
|
20240213,094900,221009950,5380,5370,5380,5370,229
|
|
20240213,094800,219779030,5380,5350,5380,5340,3320
|
|
20240213,094700,202043720,5350,5370,5380,5350,231
|
|
20240213,094600,200804050,5370,5370,5370,5370,233
|
|
20240213,094500,199552840,5360,5370,5370,5350,343
|
|
20240213,094400,197714430,5350,5370,5370,5350,93
|
|
20240213,094300,197216720,5370,5360,5370,5360,156
|
|
20240213,094200,196380550,5360,5360,5360,5360,54
|
|
20240213,094100,196091110,5370,5370,5370,5370,210
|
|
20240213,094000,194963410,5350,5380,5380,5350,164
|
|
20240213,093900,194085630,5370,5370,5370,5370,1
|
|
20240213,093800,194080260,5370,5370,5370,5370,57
|
|
20240213,093700,193774170,5360,5360,5360,5360,437
|
|
20240213,093600,191431850,5360,5360,5360,5360,41
|
|
20240213,093500,191212090,5330,5330,5330,5330,0
|
|
20240213,093400,191212090,5330,5330,5330,5330,0
|
|
20240213,093300,191212090,5330,5360,5370,5330,1076
|
|
20240213,093200,185466010,5360,5360,5360,5360,229
|
|
20240213,093100,184238570,5370,5340,5370,5340,118
|
|
20240213,093000,183606100,5360,5350,5360,5330,1156
|
|
20240213,092900,177433720,5340,5410,5410,5330,3748
|
|
20240213,092800,157374570,5410,5380,5410,5370,1314
|
|
20240213,092700,150297900,5400,5380,5430,5380,2901
|
|
20240213,092600,134651580,5380,5390,5440,5360,8365
|
|
20240213,092500,89453760,5390,5330,5390,5330,4413
|
|
20240213,092400,65745640,5340,5330,5340,5330,150
|
|
20240213,092300,64945640,5350,5350,5350,5350,0
|
|
20240213,092200,64945640,5350,5350,5350,5350,4
|
|
20240213,092100,64924240,5350,5320,5350,5320,278
|
|
20240213,092000,63444250,5320,5350,5360,5320,2301
|
|
20240213,091900,51188130,5350,5350,5350,5350,395
|
|
20240213,091800,49074880,5350,5350,5350,5350,53
|
|
20240213,091700,48791330,5370,5370,5370,5370,0
|
|
20240213,091600,48791330,5370,5350,5370,5350,783
|
|
20240213,091500,44602260,5350,5350,5350,5350,200
|
|
20240213,091400,43532260,5370,5360,5370,5350,453
|
|
20240213,091300,41104190,5360,5360,5360,5360,55
|
|
20240213,091200,40809390,5370,5370,5370,5330,388
|
|
20240213,091100,38737100,5370,5360,5370,5360,248
|
|
20240213,091000,37406670,5370,5350,5370,5350,320
|
|
20240213,090900,35691370,5350,5360,5360,5320,999
|
|
20240213,090800,30356860,5360,5350,5370,5340,1801
|
|
20240213,090700,20706400,5340,5340,5340,5340,108
|
|
20240213,090600,20129680,5330,5330,5350,5330,322
|
|
20240213,090500,18410480,5330,5330,5340,5330,356
|
|
20240213,090400,16510190,5330,5320,5330,5320,247
|
|
20240213,090300,15193690,5320,5320,5320,5320,10
|
|
20240213,090200,15140490,5330,5320,5330,5320,70
|
|
20240213,090100,14768070,5320,5300,5320,5300,259
|
|
20240213,090000,13394760,5310,5310,5320,5310,2521
|