644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,194100,419858720,5390,5390,5390,5390,3649
|
|
20240215,194000,419858720,5390,5390,5390,5390,0
|
|
20240215,193900,419858720,5390,5390,5390,5390,0
|
|
20240215,193800,419858720,5390,5390,5390,5390,0
|
|
20240215,193700,419858720,5390,5390,5390,5390,0
|
|
20240215,193600,419858720,5390,5390,5390,5390,0
|
|
20240215,193500,419858720,5390,5390,5390,5390,0
|
|
20240215,193400,419858720,5390,5390,5390,5390,0
|
|
20240215,193300,419858720,5390,5390,5390,5390,0
|
|
20240215,193200,419858720,5390,5390,5390,5390,0
|
|
20240215,193100,419858720,5390,5390,5390,5390,0
|
|
20240215,193000,419858720,5390,5390,5390,5390,0
|
|
20240215,192900,419858720,5390,5390,5390,5390,0
|
|
20240215,192800,419858720,5390,5390,5390,5390,0
|
|
20240215,192700,419858720,5390,5390,5390,5390,0
|
|
20240215,192600,419858720,5390,5390,5390,5390,0
|
|
20240215,192500,419858720,5390,5390,5390,5390,0
|
|
20240215,192400,419858720,5390,5390,5390,5390,0
|
|
20240215,192300,419858720,5390,5390,5390,5390,0
|
|
20240215,192200,419858720,5390,5390,5390,5390,0
|
|
20240215,192100,419858720,5390,5390,5390,5390,0
|
|
20240215,192000,419858720,5390,5390,5390,5390,0
|
|
20240215,191900,419858720,5390,5390,5390,5390,0
|
|
20240215,191800,419858720,5390,5390,5390,5390,0
|
|
20240215,191700,419858720,5390,5390,5390,5390,0
|
|
20240215,191600,419858720,5390,5390,5390,5390,0
|
|
20240215,191500,419858720,5390,5390,5390,5390,0
|
|
20240215,191400,419858720,5390,5390,5390,5390,0
|
|
20240215,191300,419858720,5390,5390,5390,5390,0
|
|
20240215,191200,419858720,5390,5390,5390,5390,0
|
|
20240215,191100,419858720,5390,5390,5390,5390,3649
|
|
20240215,191000,419858720,5390,5390,5390,5390,0
|
|
20240215,190900,419858720,5390,5390,5390,5390,0
|
|
20240215,190800,419858720,5390,5390,5390,5390,0
|
|
20240215,190700,419858720,5390,5390,5390,5390,0
|
|
20240215,190600,419858720,5390,5390,5390,5390,0
|
|
20240215,190500,419858720,5390,5390,5390,5390,0
|
|
20240215,190400,419858720,5390,5390,5390,5390,0
|
|
20240215,190300,419858720,5390,5390,5390,5390,0
|
|
20240215,190200,419858720,5390,5390,5390,5390,0
|
|
20240215,190100,419858720,5390,5390,5390,5390,0
|
|
20240215,190000,419858720,5390,5390,5390,5390,0
|
|
20240215,185900,419858720,5390,5390,5390,5390,0
|
|
20240215,185800,419858720,5390,5390,5390,5390,0
|
|
20240215,185700,419858720,5390,5390,5390,5390,0
|
|
20240215,185600,419858720,5390,5390,5390,5390,0
|
|
20240215,185500,419858720,5390,5390,5390,5390,0
|
|
20240215,185400,419858720,5390,5390,5390,5390,0
|
|
20240215,185300,419858720,5390,5390,5390,5390,0
|
|
20240215,185200,419858720,5390,5390,5390,5390,0
|
|
20240215,185100,419858720,5390,5390,5390,5390,0
|
|
20240215,185000,419858720,5390,5390,5390,5390,0
|
|
20240215,184900,419858720,5390,5390,5390,5390,0
|
|
20240215,184800,419858720,5390,5390,5390,5390,0
|
|
20240215,184700,419858720,5390,5390,5390,5390,0
|
|
20240215,184600,419858720,5390,5390,5390,5390,0
|
|
20240215,184500,419858720,5390,5390,5390,5390,0
|
|
20240215,184400,419858720,5390,5390,5390,5390,0
|
|
20240215,184300,419858720,5390,5390,5390,5390,0
|
|
20240215,184200,419858720,5390,5390,5390,5390,0
|
|
20240215,184100,419858720,5390,5390,5390,5390,3649
|
|
20240215,184000,419858720,5390,5390,5390,5390,0
|
|
20240215,183900,419858720,5390,5390,5390,5390,0
|
|
20240215,183800,419858720,5390,5390,5390,5390,0
|
|
20240215,183700,419858720,5390,5390,5390,5390,0
|
|
20240215,183600,419858720,5390,5390,5390,5390,0
|
|
20240215,183500,419858720,5390,5390,5390,5390,0
|
|
20240215,183400,419858720,5390,5390,5390,5390,0
|
|
20240215,183300,419858720,5390,5390,5390,5390,0
|
|
20240215,183200,419858720,5390,5390,5390,5390,0
|
|
20240215,183100,419858720,5390,5390,5390,5390,0
|
|
20240215,183000,419858720,5390,5390,5390,5390,0
|
|
20240215,182900,419858720,5390,5390,5390,5390,0
|
|
20240215,182800,419858720,5390,5390,5390,5390,0
|
|
20240215,182700,419858720,5390,5390,5390,5390,0
|
|
20240215,182600,419858720,5390,5390,5390,5390,0
|
|
20240215,182500,419858720,5390,5390,5390,5390,0
|
|
20240215,182400,419858720,5390,5390,5390,5390,0
|
|
20240215,182300,419858720,5390,5390,5390,5390,0
|
|
20240215,182200,419858720,5390,5390,5390,5390,0
|
|
20240215,182100,419858720,5390,5390,5390,5390,0
|
|
20240215,182000,419858720,5390,5390,5390,5390,0
|
|
20240215,181900,419858720,5390,5390,5390,5390,0
|
|
20240215,181800,419858720,5390,5390,5390,5390,0
|
|
20240215,181700,419858720,5390,5390,5390,5390,0
|
|
20240215,181600,419858720,5390,5390,5390,5390,0
|
|
20240215,181500,419858720,5390,5390,5390,5390,0
|
|
20240215,181400,419858720,5390,5390,5390,5390,0
|
|
20240215,181300,419858720,5390,5390,5390,5390,0
|
|
20240215,181200,419858720,5390,5390,5390,5390,0
|
|
20240215,181100,419858720,5390,5390,5390,5390,3649
|
|
20240215,181000,419858720,5390,5390,5390,5390,0
|
|
20240215,180900,419858720,5390,5390,5390,5390,0
|
|
20240215,180800,419858720,5390,5390,5390,5390,0
|
|
20240215,180700,419858720,5390,5390,5390,5390,0
|
|
20240215,180600,419858720,5390,5390,5390,5390,0
|
|
20240215,180500,419858720,5390,5390,5390,5390,0
|
|
20240215,180400,419858720,5390,5390,5390,5390,0
|
|
20240215,180300,419858720,5390,5390,5390,5390,0
|
|
20240215,180200,419858720,5390,5390,5390,5390,0
|
|
20240215,180100,419858720,5390,5390,5390,5390,0
|
|
20240215,180000,419858720,5390,5390,5390,5390,0
|
|
20240215,175900,419858720,5390,5390,5390,5390,0
|
|
20240215,175800,419858720,5390,5390,5390,5390,0
|
|
20240215,175700,419858720,5390,5390,5390,5390,0
|
|
20240215,175600,419858720,5390,5390,5390,5390,0
|
|
20240215,175500,419858720,5390,5390,5390,5390,0
|
|
20240215,175400,419858720,5390,5390,5390,5390,0
|
|
20240215,175300,419858720,5390,5390,5390,5390,0
|
|
20240215,175200,419858720,5390,5390,5390,5390,0
|
|
20240215,175100,419858720,5390,5390,5390,5390,0
|
|
20240215,175000,419858720,5390,5390,5390,5390,0
|
|
20240215,174900,419858720,5390,5390,5390,5390,0
|
|
20240215,174800,419858720,5390,5390,5390,5390,0
|
|
20240215,174700,419858720,5390,5390,5390,5390,0
|
|
20240215,174600,419858720,5390,5390,5390,5390,0
|
|
20240215,174500,419858720,5390,5390,5390,5390,0
|
|
20240215,174400,419858720,5390,5390,5390,5390,0
|
|
20240215,174300,419858720,5390,5390,5390,5390,0
|
|
20240215,174200,419858720,5390,5390,5390,5390,0
|
|
20240215,174100,419858720,5390,5390,5390,5390,3649
|
|
20240215,174000,419858720,5390,5390,5390,5390,0
|
|
20240215,173900,419858720,5390,5390,5390,5390,0
|
|
20240215,173800,419858720,5390,5390,5390,5390,0
|
|
20240215,173700,419858720,5390,5390,5390,5390,0
|
|
20240215,173600,419858720,5390,5390,5390,5390,0
|
|
20240215,173500,419858720,5390,5390,5390,5390,0
|
|
20240215,173400,419858720,5390,5390,5390,5390,0
|
|
20240215,173300,419858720,5390,5390,5390,5390,0
|
|
20240215,173200,419858720,5390,5390,5390,5390,0
|
|
20240215,173100,419858720,5390,5390,5390,5390,0
|
|
20240215,173000,419858720,5390,5390,5390,5390,0
|
|
20240215,172900,419858720,5390,5390,5390,5390,0
|
|
20240215,172800,419858720,5390,5390,5390,5390,0
|
|
20240215,172700,419858720,5390,5390,5390,5390,0
|
|
20240215,172600,419858720,5390,5390,5390,5390,0
|
|
20240215,172500,419858720,5390,5390,5390,5390,0
|
|
20240215,172400,419858720,5390,5390,5390,5390,0
|
|
20240215,172300,419858720,5390,5390,5390,5390,0
|
|
20240215,172200,419858720,5390,5390,5390,5390,0
|
|
20240215,172100,419858720,5390,5390,5390,5390,0
|
|
20240215,172000,419858720,5390,5390,5390,5390,0
|
|
20240215,171900,419858720,5390,5390,5390,5390,0
|
|
20240215,171800,419858720,5390,5390,5390,5390,0
|
|
20240215,171700,419858720,5390,5390,5390,5390,0
|
|
20240215,171600,419858720,5390,5390,5390,5390,0
|
|
20240215,171500,419858720,5390,5390,5390,5390,0
|
|
20240215,171400,419858720,5390,5390,5390,5390,0
|
|
20240215,171300,419858720,5390,5390,5390,5390,0
|
|
20240215,171200,419858720,5390,5390,5390,5390,0
|
|
20240215,171100,419858720,5390,5390,5390,5390,3649
|
|
20240215,171000,419858720,5390,5390,5390,5390,0
|
|
20240215,170900,419858720,5390,5390,5390,5390,0
|
|
20240215,170800,419858720,5390,5390,5390,5390,0
|
|
20240215,170700,419858720,5390,5390,5390,5390,0
|
|
20240215,170600,419858720,5390,5390,5390,5390,0
|
|
20240215,170500,419858720,5390,5390,5390,5390,0
|
|
20240215,170400,419858720,5390,5390,5390,5390,0
|
|
20240215,170300,419858720,5390,5390,5390,5390,0
|
|
20240215,170200,419858720,5390,5390,5390,5390,0
|
|
20240215,170100,419858720,5390,5390,5390,5390,0
|
|
20240215,170000,419858720,5390,5390,5390,5390,0
|
|
20240215,165900,419858720,5390,5390,5390,5390,0
|
|
20240215,165800,419858720,5390,5390,5390,5390,0
|
|
20240215,165700,419858720,5390,5390,5390,5390,0
|
|
20240215,165600,419858720,5390,5390,5390,5390,0
|
|
20240215,165500,419858720,5390,5390,5390,5390,0
|
|
20240215,165400,419858720,5390,5390,5390,5390,0
|
|
20240215,165300,419858720,5390,5390,5390,5390,0
|
|
20240215,165200,419858720,5390,5390,5390,5390,0
|
|
20240215,165100,419858720,5390,5390,5390,5390,0
|
|
20240215,165000,419858720,5390,5390,5390,5390,0
|
|
20240215,164900,419858720,5390,5390,5390,5390,0
|
|
20240215,164800,419858720,5390,5390,5390,5390,0
|
|
20240215,164700,419858720,5390,5390,5390,5390,0
|
|
20240215,164600,419858720,5390,5390,5390,5390,0
|
|
20240215,164500,419858720,5390,5390,5390,5390,0
|
|
20240215,164400,419858720,5390,5390,5390,5390,0
|
|
20240215,164300,419858720,5390,5390,5390,5390,0
|
|
20240215,164200,419858720,5390,5390,5390,5390,0
|
|
20240215,164100,419858720,5390,5390,5390,5390,3649
|
|
20240215,164000,419858720,5390,5390,5390,5390,0
|
|
20240215,163900,419858720,5390,5390,5390,5390,0
|
|
20240215,163800,419858720,5390,5390,5390,5390,0
|
|
20240215,163700,419858720,5390,5390,5390,5390,0
|
|
20240215,163600,419858720,5390,5390,5390,5390,0
|
|
20240215,163500,419858720,5390,5390,5390,5390,0
|
|
20240215,163400,419858720,5390,5390,5390,5390,0
|
|
20240215,163300,419858720,5390,5390,5390,5390,0
|
|
20240215,163200,419858720,5390,5390,5390,5390,0
|
|
20240215,163100,419858720,5390,5390,5390,5390,0
|
|
20240215,163000,419858720,5390,5390,5390,5390,0
|
|
20240215,162900,419858720,5390,5390,5390,5390,0
|
|
20240215,162800,419858720,5390,5390,5390,5390,0
|
|
20240215,162700,419858720,5390,5390,5390,5390,0
|
|
20240215,162600,419858720,5390,5390,5390,5390,0
|
|
20240215,162500,419858720,5390,5390,5390,5390,0
|
|
20240215,162400,419858720,5390,5390,5390,5390,0
|
|
20240215,162300,419858720,5390,5390,5390,5390,0
|
|
20240215,162200,419858720,5390,5390,5390,5390,0
|
|
20240215,162100,419858720,5390,5390,5390,5390,0
|
|
20240215,162000,419858720,5390,5390,5390,5390,0
|
|
20240215,161900,419858720,5390,5390,5390,5390,0
|
|
20240215,161800,419858720,5390,5390,5390,5390,0
|
|
20240215,161700,419858720,5390,5390,5390,5390,0
|
|
20240215,161600,419858720,5390,5390,5390,5390,0
|
|
20240215,161500,419858720,5390,5390,5390,5390,0
|
|
20240215,161400,419858720,5390,5390,5390,5390,0
|
|
20240215,161300,419858720,5390,5390,5390,5390,0
|
|
20240215,161200,419858720,5390,5390,5390,5390,0
|
|
20240215,161100,419858720,5390,5390,5390,5390,3649
|
|
20240215,161000,419858720,5390,5390,5390,5390,0
|
|
20240215,160900,419858720,5390,5390,5390,5390,0
|
|
20240215,160800,419858720,5390,5390,5390,5390,0
|
|
20240215,160700,419858720,5390,5390,5390,5390,0
|
|
20240215,160600,419858720,5390,5390,5390,5390,0
|
|
20240215,160500,419858720,5390,5390,5390,5390,0
|
|
20240215,160400,419858720,5390,5390,5390,5390,0
|
|
20240215,160300,419858720,5390,5390,5390,5390,0
|
|
20240215,160200,419858720,5390,5390,5390,5390,0
|
|
20240215,160100,419858720,5390,5390,5390,5390,0
|
|
20240215,160000,419858720,5390,5390,5390,5390,0
|
|
20240215,155900,419858720,5390,5390,5390,5390,0
|
|
20240215,155800,419858720,5390,5390,5390,5390,0
|
|
20240215,155700,419858720,5390,5390,5390,5390,0
|
|
20240215,155600,419858720,5390,5390,5390,5390,0
|
|
20240215,155500,419858720,5390,5390,5390,5390,0
|
|
20240215,155400,419858720,5390,5390,5390,5390,0
|
|
20240215,155300,419858720,5390,5390,5390,5390,0
|
|
20240215,155200,419858720,5390,5390,5390,5390,0
|
|
20240215,155100,419858720,5390,5390,5390,5390,0
|
|
20240215,155000,419858720,5390,5390,5390,5390,0
|
|
20240215,154900,419858720,5390,5390,5390,5390,0
|
|
20240215,154800,419858720,5390,5390,5390,5390,0
|
|
20240215,154700,419858720,5390,5390,5390,5390,0
|
|
20240215,154600,419858720,5390,5390,5390,5390,0
|
|
20240215,154500,419858720,5390,5390,5390,5390,0
|
|
20240215,154400,419858720,5390,5390,5390,5390,0
|
|
20240215,154300,419858720,5390,5390,5390,5390,0
|
|
20240215,154200,419858720,5390,5390,5390,5390,0
|
|
20240215,154100,419858720,5390,5390,5390,5390,3649
|
|
20240215,154000,419858720,5390,5390,5390,5390,0
|
|
20240215,153900,419858720,5390,5390,5390,5390,0
|
|
20240215,153800,419858720,5390,5390,5390,5390,0
|
|
20240215,153700,419858720,5390,5390,5390,5390,0
|
|
20240215,153600,419858720,5390,5390,5390,5390,0
|
|
20240215,153500,419858720,5390,5390,5390,5390,0
|
|
20240215,153400,419858720,5390,5390,5390,5390,0
|
|
20240215,153300,419858720,5390,5390,5390,5390,0
|
|
20240215,153200,419858720,5390,5390,5390,5390,0
|
|
20240215,153100,419858720,5390,5390,5390,5390,0
|
|
20240215,153000,419858720,5390,5390,5390,5390,3649
|
|
20240215,152900,400190610,5400,5400,5400,5400,0
|
|
20240215,152800,400190610,5400,5400,5400,5400,0
|
|
20240215,152700,400190610,5400,5400,5400,5400,0
|
|
20240215,152600,400190610,5400,5400,5400,5400,0
|
|
20240215,152500,400190610,5400,5400,5400,5400,0
|
|
20240215,152400,400190610,5400,5400,5400,5400,0
|
|
20240215,152300,400190610,5400,5400,5400,5400,0
|
|
20240215,152200,400190610,5400,5400,5400,5400,0
|
|
20240215,152100,400190610,5400,5400,5400,5400,0
|
|
20240215,152000,400190610,5400,5400,5400,5400,0
|
|
20240215,151900,400190610,5400,5410,5420,5400,215
|
|
20240215,151800,399027210,5410,5410,5410,5410,40
|
|
20240215,151700,398810810,5420,5420,5420,5420,104
|
|
20240215,151600,398247130,5420,5420,5420,5420,176
|
|
20240215,151500,397293210,5390,5390,5390,5390,600
|
|
20240215,151400,394059210,5420,5410,5420,5410,7
|
|
20240215,151300,394021300,5420,5410,5420,5410,532
|
|
20240215,151200,391143170,5410,5410,5410,5410,100
|
|
20240215,151100,390602170,5410,5410,5410,5410,369
|
|
20240215,151000,388605880,5410,5410,5410,5410,50
|
|
20240215,150900,388335380,5410,5410,5410,5410,30
|
|
20240215,150800,388173080,5410,5410,5410,5410,4
|
|
20240215,150700,388151440,5390,5400,5410,5390,101
|
|
20240215,150600,387606590,5410,5400,5410,5400,102
|
|
20240215,150500,387054780,5410,5400,5410,5400,359
|
|
20240215,150400,385116150,5400,5400,5400,5400,2
|
|
20240215,150300,385105350,5390,5400,5400,5390,187
|
|
20240215,150200,384095570,5400,5400,5400,5400,8
|
|
20240215,150100,384052370,5400,5400,5400,5400,10
|
|
20240215,150000,383998370,5400,5400,5400,5400,0
|
|
20240215,145900,383998370,5400,5400,5400,5400,20
|
|
20240215,145800,383890370,5400,5400,5400,5400,100
|
|
20240215,145700,383350370,5400,5400,5400,5390,210
|
|
20240215,145600,382216460,5400,5400,5400,5400,273
|
|
20240215,145500,380742260,5400,5400,5400,5400,4
|
|
20240215,145400,380720660,5410,5410,5410,5410,0
|
|
20240215,145300,380720660,5410,5400,5410,5400,11
|
|
20240215,145200,380661190,5410,5410,5410,5410,0
|
|
20240215,145100,380661190,5410,5400,5410,5400,326
|
|
20240215,145000,378897790,5410,5400,5410,5400,75
|
|
20240215,144900,378492190,5410,5400,5410,5400,62
|
|
20240215,144800,378156870,5410,5400,5410,5400,236
|
|
20240215,144700,376880530,5410,5410,5410,5400,38
|
|
20240215,144600,376675240,5400,5400,5410,5400,784
|
|
20240215,144500,372441120,5410,5400,5410,5400,9
|
|
20240215,144400,372392510,5400,5400,5400,5400,11
|
|
20240215,144300,372333110,5400,5400,5410,5400,214
|
|
20240215,144200,371175520,5410,5400,5410,5400,104
|
|
20240215,144100,370613910,5400,5400,5400,5400,4
|
|
20240215,144000,370592310,5400,5400,5400,5400,0
|
|
20240215,143900,370592310,5400,5400,5400,5400,4
|
|
20240215,143800,370570710,5410,5400,5410,5400,2
|
|
20240215,143700,370559900,5410,5410,5410,5410,1
|
|
20240215,143600,370554490,5400,5400,5400,5400,34
|
|
20240215,143500,370370890,5410,5400,5410,5400,3
|
|
20240215,143400,370354680,5410,5400,5410,5400,5
|
|
20240215,143300,370327670,5400,5400,5400,5400,0
|
|
20240215,143200,370327670,5400,5400,5400,5400,4
|
|
20240215,143100,370306070,5410,5410,5410,5410,0
|
|
20240215,143000,370306070,5410,5410,5410,5410,2
|
|
20240215,142900,370295250,5400,5400,5400,5400,174
|
|
20240215,142800,369355650,5410,5410,5410,5410,1
|
|
20240215,142700,369350240,5400,5400,5400,5400,4
|
|
20240215,142600,369328640,5400,5400,5400,5400,0
|
|
20240215,142500,369328640,5400,5400,5400,5400,9
|
|
20240215,142400,369280040,5410,5410,5410,5410,1
|
|
20240215,142300,369274630,5400,5400,5400,5400,0
|
|
20240215,142200,369274630,5400,5400,5400,5400,4
|
|
20240215,142100,369253030,5400,5410,5410,5400,1511
|
|
20240215,142000,361093610,5400,5400,5400,5400,4
|
|
20240215,141900,361072010,5410,5400,5410,5400,22
|
|
20240215,141800,360953200,5400,5400,5410,5400,371
|
|
20240215,141700,358949790,5420,5400,5420,5400,211
|
|
20240215,141600,357810170,5400,5400,5400,5400,472
|
|
20240215,141500,355261370,5400,5420,5420,5400,304
|
|
20240215,141400,353613770,5420,5420,5420,5420,1
|
|
20240215,141300,353608350,5400,5400,5400,5400,36
|
|
20240215,141200,353413950,5420,5420,5420,5420,10
|
|
20240215,141100,353359750,5420,5400,5420,5400,5
|
|
20240215,141000,353332730,5420,5420,5420,5400,504
|
|
20240215,140900,350607180,5410,5420,5420,5410,1113
|
|
20240215,140800,344585740,5410,5420,5420,5410,5
|
|
20240215,140700,344558680,5410,5410,5410,5410,0
|
|
20240215,140600,344558680,5410,5410,5410,5410,6
|
|
20240215,140500,344526220,5420,5420,5420,5420,30
|
|
20240215,140400,344363620,5420,5410,5420,5410,5
|
|
20240215,140300,344336560,5410,5410,5410,5410,53
|
|
20240215,140200,344049830,5410,5410,5410,5410,0
|
|
20240215,140100,344049830,5410,5420,5420,5410,5
|
|
20240215,140000,344022770,5420,5420,5420,5420,211
|
|
20240215,135900,342879150,5410,5410,5410,5410,4
|
|
20240215,135800,342857510,5420,5420,5420,5420,1
|
|
20240215,135700,342852090,5410,5410,5410,5410,4
|
|
20240215,135600,342830450,5420,5420,5420,5420,298
|
|
20240215,135500,341215290,5420,5420,5420,5420,1
|
|
20240215,135400,341209870,5410,5420,5420,5410,6
|
|
20240215,135300,341177390,5420,5420,5420,5420,0
|
|
20240215,135200,341177390,5420,5410,5420,5410,5
|
|
20240215,135100,341150330,5420,5420,5420,5420,11
|
|
20240215,135000,341090710,5410,5410,5410,5410,4
|
|
20240215,134900,341069070,5410,5410,5410,5410,0
|
|
20240215,134800,341069070,5410,5410,5410,5410,0
|
|
20240215,134700,341069070,5410,5410,5410,5410,4
|
|
20240215,134600,341047430,5410,5410,5410,5410,141
|
|
20240215,134500,340284620,5410,5410,5410,5410,4
|
|
20240215,134400,340262980,5410,5410,5410,5410,0
|
|
20240215,134300,340262980,5410,5410,5410,5410,4
|
|
20240215,134200,340241340,5410,5410,5410,5410,1
|
|
20240215,134100,340235930,5420,5420,5420,5420,2
|
|
20240215,134000,340225090,5410,5420,5420,5410,5
|
|
20240215,133900,340198030,5410,5410,5410,5410,0
|
|
20240215,133800,340198030,5410,5410,5410,5410,104
|
|
20240215,133700,339635390,5410,5410,5410,5410,64
|
|
20240215,133600,339289150,5410,5410,5410,5410,4
|
|
20240215,133500,339267510,5410,5410,5410,5410,1205
|
|
20240215,133400,332748460,5410,5410,5410,5410,210
|
|
20240215,133300,331612360,5410,5420,5420,5410,104
|
|
20240215,133200,331048720,5420,5420,5420,5420,35
|
|
20240215,133100,330859020,5420,5400,5420,5400,345
|
|
20240215,133000,328996000,5420,5400,5420,5400,13
|
|
20240215,132900,328925780,5420,5410,5420,5400,1623
|
|
20240215,132800,320145360,5410,5410,5410,5410,1
|
|
20240215,132700,320139950,5410,5410,5410,5410,13
|
|
20240215,132600,320069620,5400,5400,5400,5400,4
|
|
20240215,132500,320048020,5410,5410,5410,5410,0
|
|
20240215,132400,320048020,5410,5410,5410,5400,11
|
|
20240215,132300,319988550,5410,5400,5410,5400,101
|
|
20240215,132200,319443140,5400,5400,5400,5400,14
|
|
20240215,132100,319367540,5410,5400,5410,5400,35
|
|
20240215,132000,319178530,5390,5390,5390,5390,0
|
|
20240215,131900,319178530,5390,5390,5390,5390,4
|
|
20240215,131800,319156970,5410,5410,5410,5410,1
|
|
20240215,131700,319151560,5390,5390,5390,5390,4
|
|
20240215,131600,319130000,5410,5410,5410,5410,0
|
|
20240215,131500,319130000,5410,5390,5410,5390,5
|
|
20240215,131400,319103030,5410,5400,5410,5400,912
|
|
20240215,131300,314178220,5400,5400,5400,5400,0
|
|
20240215,131200,314178220,5400,5400,5400,5400,4
|
|
20240215,131100,314156620,5410,5410,5410,5410,557
|
|
20240215,131000,311143250,5410,5400,5410,5400,5
|
|
20240215,130900,311116240,5410,5410,5410,5410,0
|
|
20240215,130800,311116240,5410,5400,5410,5400,5
|
|
20240215,130700,311089230,5410,5410,5410,5410,1
|
|
20240215,130600,311083820,5400,5400,5400,5400,582
|
|
20240215,130500,307941020,5400,5400,5400,5400,4
|
|
20240215,130400,307919420,5410,5410,5410,5410,2
|
|
20240215,130300,307908600,5400,5400,5400,5400,4
|
|
20240215,130200,307887000,5410,5410,5410,5410,0
|
|
20240215,130100,307887000,5410,5400,5410,5400,257
|
|
20240215,130000,306499180,5400,5400,5400,5400,100
|
|
20240215,125900,305959180,5400,5400,5400,5400,0
|
|
20240215,125800,305959180,5400,5400,5400,5400,64
|
|
20240215,125700,305613580,5400,5400,5400,5400,100
|
|
20240215,125600,305073580,5400,5410,5410,5400,511
|
|
20240215,125500,302314150,5410,5400,5410,5400,101
|
|
20240215,125400,301768740,5400,5400,5400,5400,364
|
|
20240215,125300,299803140,5410,5410,5410,5410,0
|
|
20240215,125200,299803140,5410,5410,5410,5410,1140
|
|
20240215,125100,293635740,5410,5410,5410,5410,4
|
|
20240215,125000,293614100,5420,5420,5420,5420,0
|
|
20240215,124900,293614100,5420,5420,5420,5420,100
|
|
20240215,124800,293072100,5430,5430,5430,5430,1
|
|
20240215,124700,293066670,5420,5410,5430,5410,528
|
|
20240215,124600,290204940,5410,5410,5410,5410,102
|
|
20240215,124500,289653120,5410,5410,5410,5410,0
|
|
20240215,124400,289653120,5410,5410,5410,5410,55
|
|
20240215,124300,289355570,5420,5420,5420,5420,24
|
|
20240215,124200,289225490,5420,5410,5420,5410,264
|
|
20240215,124100,287796650,5420,5420,5420,5420,0
|
|
20240215,124000,287796650,5420,5410,5420,5410,5
|
|
20240215,123900,287769590,5420,5420,5420,5420,401
|
|
20240215,123800,285596170,5420,5420,5420,5420,0
|
|
20240215,123700,285596170,5420,5420,5420,5410,1448
|
|
20240215,123600,277748050,5420,5420,5420,5420,1
|
|
20240215,123500,277742630,5410,5410,5410,5410,60
|
|
20240215,123400,277418030,5420,5420,5420,5420,1489
|
|
20240215,123300,269347650,5420,5400,5420,5400,5
|
|
20240215,123200,269320630,5420,5420,5420,5420,1
|
|
20240215,123100,269315210,5400,5400,5400,5400,0
|
|
20240215,123000,269315210,5400,5420,5420,5400,405
|
|
20240215,122900,267120190,5400,5400,5400,5400,0
|
|
20240215,122800,267120190,5400,5400,5400,5400,4
|
|
20240215,122700,267098590,5420,5410,5420,5410,100
|
|
20240215,122600,266557340,5410,5400,5410,5400,14
|
|
20240215,122500,266481640,5410,5420,5420,5410,290
|
|
20240215,122400,264912710,5410,5410,5410,5410,0
|
|
20240215,122300,264912710,5410,5410,5410,5410,4
|
|
20240215,122200,264891070,5420,5410,5420,5410,656
|
|
20240215,122100,261342100,5400,5400,5400,5400,15
|
|
20240215,122000,261261100,5410,5420,5420,5410,20
|
|
20240215,121900,261152800,5420,5400,5420,5400,6
|
|
20240215,121800,261120380,5420,5420,5420,5420,1
|
|
20240215,121700,261114960,5400,5400,5400,5400,0
|
|
20240215,121600,261114960,5400,5400,5400,5400,5
|
|
20240215,121500,261087960,5410,5410,5410,5410,2559
|
|
20240215,121400,247243770,5410,5390,5410,5390,6
|
|
20240215,121300,247211410,5410,5410,5410,5410,0
|
|
20240215,121200,247211410,5410,5390,5410,5390,96
|
|
20240215,121100,246692990,5400,5400,5400,5400,9
|
|
20240215,121000,246644390,5400,5400,5400,5400,1
|
|
20240215,120900,246638990,5390,5400,5400,5390,190
|
|
20240215,120800,245613040,5390,5400,5400,5390,136
|
|
20240215,120700,244878790,5400,5400,5400,5400,5
|
|
20240215,120600,244851790,5400,5400,5400,5400,0
|
|
20240215,120500,244851790,5400,5400,5400,5400,5
|
|
20240215,120400,244824790,5410,5410,5410,5410,0
|
|
20240215,120300,244824790,5410,5410,5410,5410,1
|
|
20240215,120200,244819380,5400,5400,5400,5400,5
|
|
20240215,120100,244792380,5410,5410,5410,5410,501
|
|
20240215,120000,242081970,5400,5400,5400,5400,5
|
|
20240215,115900,242054970,5410,5410,5410,5410,3
|
|
20240215,115800,242038740,5400,5400,5400,5400,605
|
|
20240215,115700,238771740,5410,5410,5410,5410,1
|
|
20240215,115600,238766330,5400,5400,5400,5400,13
|
|
20240215,115500,238696130,5400,5390,5400,5390,255
|
|
20240215,115400,237319140,5400,5400,5400,5400,500
|
|
20240215,115300,234619140,5390,5390,5390,5390,5
|
|
20240215,115200,234592190,5390,5390,5390,5390,0
|
|
20240215,115100,234592190,5390,5390,5390,5390,355
|
|
20240215,115000,232678740,5400,5400,5400,5400,0
|
|
20240215,114900,232678740,5400,5400,5400,5400,31
|
|
20240215,114800,232511340,5390,5400,5400,5390,13
|
|
20240215,114700,232441190,5390,5390,5390,5390,0
|
|
20240215,114600,232441190,5390,5390,5390,5390,5
|
|
20240215,114500,232414240,5390,5390,5390,5390,0
|
|
20240215,114400,232414240,5390,5390,5390,5390,5
|
|
20240215,114300,232387290,5390,5390,5390,5390,0
|
|
20240215,114200,232387290,5390,5390,5390,5390,1
|
|
20240215,114100,232381900,5390,5390,5390,5390,5
|
|
20240215,114000,232354950,5390,5390,5390,5390,0
|
|
20240215,113900,232354950,5390,5390,5390,5390,5
|
|
20240215,113800,232328000,5400,5400,5400,5400,0
|
|
20240215,113700,232328000,5400,5390,5400,5390,6
|
|
20240215,113600,232295650,5390,5390,5390,5390,80
|
|
20240215,113500,231864450,5390,5390,5390,5390,0
|
|
20240215,113400,231864450,5390,5390,5390,5390,737
|
|
20240215,113300,227892020,5380,5380,5380,5380,0
|
|
20240215,113200,227892020,5380,5390,5390,5380,40
|
|
20240215,113100,227676470,5390,5390,5390,5390,10
|
|
20240215,113000,227622570,5380,5380,5380,5380,5
|
|
20240215,112900,227595670,5400,5400,5400,5400,15
|
|
20240215,112800,227514670,5380,5380,5380,5380,201
|
|
20240215,112700,226433290,5380,5390,5400,5380,148
|
|
20240215,112600,225635090,5380,5380,5380,5380,100
|
|
20240215,112500,225097090,5380,5390,5390,5380,115
|
|
20240215,112400,224477290,5400,5400,5400,5400,0
|
|
20240215,112300,224477290,5400,5390,5400,5390,10
|
|
20240215,112200,224423340,5390,5390,5390,5390,211
|
|
20240215,112100,223286050,5400,5400,5400,5400,30
|
|
20240215,112000,223124050,5390,5390,5390,5390,289
|
|
20240215,111900,221566340,5390,5390,5390,5390,1
|
|
20240215,111800,221560950,5390,5380,5390,5380,15
|
|
20240215,111700,221480150,5380,5380,5380,5380,100
|
|
20240215,111600,220942150,5390,5380,5390,5380,8
|
|
20240215,111500,220899090,5390,5390,5390,5390,53
|
|
20240215,111400,220613420,5380,5380,5380,5380,0
|
|
20240215,111300,220613420,5380,5380,5380,5380,5
|
|
20240215,111200,220586520,5390,5390,5390,5390,1
|
|
20240215,111100,220581130,5390,5390,5390,5380,35
|
|
20240215,111000,220392530,5390,5390,5390,5390,25
|
|
20240215,110900,220257780,5390,5380,5390,5380,125
|
|
20240215,110800,219584080,5380,5380,5380,5380,0
|
|
20240215,110700,219584080,5380,5380,5380,5380,0
|
|
20240215,110600,219584080,5380,5390,5390,5380,6
|
|
20240215,110500,219551790,5390,5380,5390,5380,405
|
|
20240215,110400,217372840,5380,5380,5380,5380,5
|
|
20240215,110300,217345940,5390,5390,5390,5390,2
|
|
20240215,110200,217335160,5390,5380,5390,5380,35
|
|
20240215,110100,217146560,5390,5390,5390,5390,1
|
|
20240215,110000,217141170,5380,5380,5380,5380,200
|
|
20240215,105900,216065170,5380,5380,5380,5380,5
|
|
20240215,105800,216038270,5380,5380,5380,5380,0
|
|
20240215,105700,216038270,5380,5380,5380,5380,5
|
|
20240215,105600,216011370,5380,5380,5380,5380,0
|
|
20240215,105500,216011370,5380,5380,5380,5380,5
|
|
20240215,105400,215984470,5380,5380,5380,5380,1000
|
|
20240215,105300,210604470,5380,5380,5380,5380,0
|
|
20240215,105200,210604470,5380,5380,5380,5380,5
|
|
20240215,105100,210577570,5380,5380,5380,5380,0
|
|
20240215,105000,210577570,5380,5380,5380,5380,55
|
|
20240215,104900,210281670,5400,5400,5400,5400,4
|
|
20240215,104800,210260070,5380,5380,5380,5380,5
|
|
20240215,104700,210233170,5380,5380,5380,5380,130
|
|
20240215,104600,209533770,5400,5400,5400,5400,1
|
|
20240215,104500,209528370,5380,5380,5380,5380,5
|
|
20240215,104400,209501470,5390,5390,5390,5390,0
|
|
20240215,104300,209501470,5390,5400,5400,5390,6
|
|
20240215,104200,209469120,5380,5390,5390,5380,757
|
|
20240215,104100,205391110,5400,5390,5400,5390,216
|
|
20240215,104000,204224760,5390,5390,5390,5390,60
|
|
20240215,103900,203901360,5390,5390,5390,5390,105
|
|
20240215,103800,203335410,5390,5390,5390,5390,5
|
|
20240215,103700,203308460,5390,5390,5390,5390,100
|
|
20240215,103600,202769460,5390,5390,5390,5390,5
|
|
20240215,103500,202742510,5400,5400,5400,5400,1
|
|
20240215,103400,202737110,5380,5380,5380,5380,5
|
|
20240215,103300,202710210,5380,5380,5380,5380,279
|
|
20240215,103200,201209190,5380,5380,5380,5380,75
|
|
20240215,103100,200805690,5390,5390,5390,5390,1005
|
|
20240215,103000,195388740,5400,5400,5400,5400,1
|
|
20240215,102900,195383340,5390,5390,5390,5390,5
|
|
20240215,102800,195356390,5400,5400,5400,5400,2
|
|
20240215,102700,195345590,5390,5390,5390,5390,5
|
|
20240215,102600,195318640,5390,5390,5390,5390,398
|
|
20240215,102500,193173420,5390,5390,5390,5390,1
|
|
20240215,102400,193168030,5380,5390,5390,5380,15
|
|
20240215,102300,193087230,5390,5390,5390,5390,138
|
|
20240215,102200,192343410,5380,5390,5390,5380,11
|
|
20240215,102100,192284170,5390,5380,5390,5380,501
|
|
20240215,102000,189588780,5390,5380,5390,5380,15
|
|
20240215,101900,189507980,5380,5380,5380,5380,13
|
|
20240215,101800,189438040,5380,5380,5380,5380,26
|
|
20240215,101700,189298160,5380,5380,5380,5380,337
|
|
20240215,101600,187485100,5380,5380,5380,5380,20
|
|
20240215,101500,187377500,5380,5380,5380,5380,505
|
|
20240215,101400,184660600,5380,5380,5380,5380,14
|
|
20240215,101300,184585280,5390,5380,5390,5380,6
|
|
20240215,101200,184552990,5370,5370,5370,5370,400
|
|
20240215,101100,182404990,5370,5370,5370,5370,801
|
|
20240215,101000,178103620,5370,5400,5400,5370,6
|
|
20240215,100900,178071370,5370,5380,5380,5370,815
|
|
20240215,100800,173689700,5380,5380,5380,5380,5
|
|
20240215,100700,173662800,5400,5390,5400,5390,15
|
|
20240215,100600,173581810,5390,5390,5390,5390,4
|
|
20240215,100500,173560250,5390,5410,5410,5390,9
|
|
20240215,100400,173511600,5410,5410,5410,5410,0
|
|
20240215,100300,173511600,5410,5410,5410,5380,47
|
|
20240215,100200,173258680,5410,5390,5410,5390,198
|
|
20240215,100100,172191440,5390,5410,5410,5390,15
|
|
20240215,100000,172110390,5410,5410,5410,5410,0
|
|
20240215,095900,172110390,5410,5390,5410,5390,6
|
|
20240215,095800,172078030,5410,5410,5410,5410,0
|
|
20240215,095700,172078030,5410,5400,5410,5400,906
|
|
20240215,095600,167185620,5390,5410,5410,5390,6
|
|
20240215,095500,167153260,5400,5400,5400,5390,1468
|
|
20240215,095400,159233060,5400,5380,5400,5380,16
|
|
20240215,095300,159146760,5400,5400,5400,5400,1
|
|
20240215,095200,159141360,5380,5380,5380,5380,54
|
|
20240215,095100,158850840,5400,5380,5400,5380,6
|
|
20240215,095000,158818540,5380,5390,5390,5380,211
|
|
20240215,094900,157683210,5390,5390,5390,5390,89
|
|
20240215,094800,157203500,5390,5380,5390,5380,69
|
|
20240215,094700,156832270,5380,5390,5390,5350,6317
|
|
20240215,094600,122916480,5410,5410,5410,5410,5
|
|
20240215,094500,122889430,5410,5390,5410,5390,6
|
|
20240215,094400,122857070,5410,5390,5410,5390,2328
|
|
20240215,094300,110309090,5390,5400,5400,5390,40
|
|
20240215,094200,110093440,5400,5400,5400,5400,5
|
|
20240215,094100,110066440,5400,5400,5400,5400,499
|
|
20240215,094000,107371840,5380,5380,5380,5380,5
|
|
20240215,093900,107344940,5390,5400,5400,5390,21
|
|
20240215,093800,107231740,5380,5380,5380,5380,205
|
|
20240215,093700,106128840,5380,5380,5380,5380,704
|
|
20240215,093600,102341320,5380,5380,5380,5380,120
|
|
20240215,093500,101695720,5380,5380,5380,5380,65
|
|
20240215,093400,101346020,5380,5400,5400,5380,55
|
|
20240215,093300,101050100,5400,5380,5400,5380,210
|
|
20240215,093200,99918200,5380,5380,5380,5380,362
|
|
20240215,093100,97970640,5380,5390,5390,5380,343
|
|
20240215,093000,96125060,5400,5400,5400,5400,2
|
|
20240215,092900,96114260,5400,5400,5400,5400,2
|
|
20240215,092800,96103460,5390,5390,5390,5390,25
|
|
20240215,092700,95968710,5390,5390,5400,5390,292
|
|
20240215,092600,94394820,5380,5390,5390,5380,30
|
|
20240215,092500,94233410,5390,5390,5400,5390,590
|
|
20240215,092400,91053300,5390,5390,5390,5390,5
|
|
20240215,092300,91026350,5410,5410,5410,5410,10
|
|
20240215,092200,90972250,5420,5400,5420,5400,335
|
|
20240215,092100,89163230,5420,5410,5420,5410,344
|
|
20240215,092000,87301990,5420,5420,5420,5420,46
|
|
20240215,091900,87052670,5420,5400,5420,5400,6
|
|
20240215,091800,87020250,5400,5400,5400,5400,235
|
|
20240215,091700,85751250,5400,5400,5400,5400,956
|
|
20240215,091600,80588850,5400,5400,5400,5400,30
|
|
20240215,091500,80426850,5400,5400,5400,5400,180
|
|
20240215,091400,79454850,5400,5420,5420,5400,225
|
|
20240215,091300,78235650,5410,5410,5410,5410,115
|
|
20240215,091200,77613500,5420,5420,5420,5400,32
|
|
20240215,091100,77440210,5420,5400,5420,5400,393
|
|
20240215,091000,75311890,5400,5400,5400,5400,1282
|
|
20240215,090900,68389090,5410,5410,5410,5410,10
|
|
20240215,090800,68334990,5410,5410,5410,5410,5
|
|
20240215,090700,68307940,5410,5390,5410,5390,29
|
|
20240215,090600,68151390,5400,5390,5400,5390,255
|
|
20240215,090500,66775390,5390,5400,5400,5390,396
|
|
20240215,090400,64640930,5350,5410,5410,5350,4094
|
|
20240215,090300,42534510,5420,5410,5420,5410,2248
|
|
20240215,090200,30370780,5420,5420,5420,5420,602
|
|
20240215,090100,27107940,5420,5420,5420,5420,236
|
|
20240215,090000,25828820,5410,5440,5450,5410,4759
|