645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,194200,786483600,5480,5480,5480,5480,3331
|
|
20240216,194100,786483600,5480,5480,5480,5480,0
|
|
20240216,194000,786483600,5480,5480,5480,5480,0
|
|
20240216,193900,786483600,5480,5480,5480,5480,0
|
|
20240216,193800,786483600,5480,5480,5480,5480,0
|
|
20240216,193700,786483600,5480,5480,5480,5480,0
|
|
20240216,193600,786483600,5480,5480,5480,5480,0
|
|
20240216,193500,786483600,5480,5480,5480,5480,0
|
|
20240216,193400,786483600,5480,5480,5480,5480,0
|
|
20240216,193300,786483600,5480,5480,5480,5480,0
|
|
20240216,193200,786483600,5480,5480,5480,5480,0
|
|
20240216,193100,786483600,5480,5480,5480,5480,0
|
|
20240216,193000,786483600,5480,5480,5480,5480,0
|
|
20240216,192900,786483600,5480,5480,5480,5480,0
|
|
20240216,192800,786483600,5480,5480,5480,5480,0
|
|
20240216,192700,786483600,5480,5480,5480,5480,0
|
|
20240216,192600,786483600,5480,5480,5480,5480,0
|
|
20240216,192500,786483600,5480,5480,5480,5480,0
|
|
20240216,192400,786483600,5480,5480,5480,5480,0
|
|
20240216,192300,786483600,5480,5480,5480,5480,0
|
|
20240216,192200,786483600,5480,5480,5480,5480,0
|
|
20240216,192100,786483600,5480,5480,5480,5480,0
|
|
20240216,192000,786483600,5480,5480,5480,5480,0
|
|
20240216,191900,786483600,5480,5480,5480,5480,0
|
|
20240216,191800,786483600,5480,5480,5480,5480,0
|
|
20240216,191700,786483600,5480,5480,5480,5480,0
|
|
20240216,191600,786483600,5480,5480,5480,5480,0
|
|
20240216,191500,786483600,5480,5480,5480,5480,0
|
|
20240216,191400,786483600,5480,5480,5480,5480,0
|
|
20240216,191300,786483600,5480,5480,5480,5480,0
|
|
20240216,191200,786483600,5480,5480,5480,5480,3331
|
|
20240216,191100,786483600,5480,5480,5480,5480,0
|
|
20240216,191000,786483600,5480,5480,5480,5480,0
|
|
20240216,190900,786483600,5480,5480,5480,5480,0
|
|
20240216,190800,786483600,5480,5480,5480,5480,0
|
|
20240216,190700,786483600,5480,5480,5480,5480,0
|
|
20240216,190600,786483600,5480,5480,5480,5480,0
|
|
20240216,190500,786483600,5480,5480,5480,5480,0
|
|
20240216,190400,786483600,5480,5480,5480,5480,0
|
|
20240216,190300,786483600,5480,5480,5480,5480,0
|
|
20240216,190200,786483600,5480,5480,5480,5480,0
|
|
20240216,190100,786483600,5480,5480,5480,5480,0
|
|
20240216,190000,786483600,5480,5480,5480,5480,0
|
|
20240216,185900,786483600,5480,5480,5480,5480,0
|
|
20240216,185800,786483600,5480,5480,5480,5480,0
|
|
20240216,185700,786483600,5480,5480,5480,5480,0
|
|
20240216,185600,786483600,5480,5480,5480,5480,0
|
|
20240216,185500,786483600,5480,5480,5480,5480,0
|
|
20240216,185400,786483600,5480,5480,5480,5480,0
|
|
20240216,185300,786483600,5480,5480,5480,5480,0
|
|
20240216,185200,786483600,5480,5480,5480,5480,0
|
|
20240216,185100,786483600,5480,5480,5480,5480,0
|
|
20240216,185000,786483600,5480,5480,5480,5480,0
|
|
20240216,184900,786483600,5480,5480,5480,5480,0
|
|
20240216,184800,786483600,5480,5480,5480,5480,0
|
|
20240216,184700,786483600,5480,5480,5480,5480,0
|
|
20240216,184600,786483600,5480,5480,5480,5480,0
|
|
20240216,184500,786483600,5480,5480,5480,5480,0
|
|
20240216,184400,786483600,5480,5480,5480,5480,0
|
|
20240216,184300,786483600,5480,5480,5480,5480,0
|
|
20240216,184200,786483600,5480,5480,5480,5480,3331
|
|
20240216,184100,786483600,5480,5480,5480,5480,0
|
|
20240216,184000,786483600,5480,5480,5480,5480,0
|
|
20240216,183900,786483600,5480,5480,5480,5480,0
|
|
20240216,183800,786483600,5480,5480,5480,5480,0
|
|
20240216,183700,786483600,5480,5480,5480,5480,0
|
|
20240216,183600,786483600,5480,5480,5480,5480,0
|
|
20240216,183500,786483600,5480,5480,5480,5480,0
|
|
20240216,183400,786483600,5480,5480,5480,5480,0
|
|
20240216,183300,786483600,5480,5480,5480,5480,0
|
|
20240216,183200,786483600,5480,5480,5480,5480,0
|
|
20240216,183100,786483600,5480,5480,5480,5480,0
|
|
20240216,183000,786483600,5480,5480,5480,5480,0
|
|
20240216,182900,786483600,5480,5480,5480,5480,0
|
|
20240216,182800,786483600,5480,5480,5480,5480,0
|
|
20240216,182700,786483600,5480,5480,5480,5480,0
|
|
20240216,182600,786483600,5480,5480,5480,5480,0
|
|
20240216,182500,786483600,5480,5480,5480,5480,0
|
|
20240216,182400,786483600,5480,5480,5480,5480,0
|
|
20240216,182300,786483600,5480,5480,5480,5480,0
|
|
20240216,182200,786483600,5480,5480,5480,5480,0
|
|
20240216,182100,786483600,5480,5480,5480,5480,0
|
|
20240216,182000,786483600,5480,5480,5480,5480,0
|
|
20240216,181900,786483600,5480,5480,5480,5480,0
|
|
20240216,181800,786483600,5480,5480,5480,5480,0
|
|
20240216,181700,786483600,5480,5480,5480,5480,0
|
|
20240216,181600,786483600,5480,5480,5480,5480,0
|
|
20240216,181500,786483600,5480,5480,5480,5480,0
|
|
20240216,181400,786483600,5480,5480,5480,5480,0
|
|
20240216,181300,786483600,5480,5480,5480,5480,0
|
|
20240216,181200,786483600,5480,5480,5480,5480,3331
|
|
20240216,181100,786483600,5480,5480,5480,5480,0
|
|
20240216,181000,786483600,5480,5480,5480,5480,0
|
|
20240216,180900,786483600,5480,5480,5480,5480,0
|
|
20240216,180800,786483600,5480,5480,5480,5480,0
|
|
20240216,180700,786483600,5480,5480,5480,5480,0
|
|
20240216,180600,786483600,5480,5480,5480,5480,0
|
|
20240216,180500,786483600,5480,5480,5480,5480,0
|
|
20240216,180400,786483600,5480,5480,5480,5480,0
|
|
20240216,180300,786483600,5480,5480,5480,5480,0
|
|
20240216,180200,786483600,5480,5480,5480,5480,0
|
|
20240216,180100,786483600,5480,5480,5480,5480,0
|
|
20240216,180000,786483600,5480,5480,5480,5480,0
|
|
20240216,175900,786483600,5480,5480,5480,5480,0
|
|
20240216,175800,786483600,5480,5480,5480,5480,0
|
|
20240216,175700,786483600,5480,5480,5480,5480,0
|
|
20240216,175600,786483600,5480,5480,5480,5480,0
|
|
20240216,175500,786483600,5480,5480,5480,5480,0
|
|
20240216,175400,786483600,5480,5480,5480,5480,0
|
|
20240216,175300,786483600,5480,5480,5480,5480,0
|
|
20240216,175200,786483600,5480,5480,5480,5480,0
|
|
20240216,175100,786483600,5480,5480,5480,5480,0
|
|
20240216,175000,786483600,5480,5480,5480,5480,0
|
|
20240216,174900,786483600,5480,5480,5480,5480,0
|
|
20240216,174800,786483600,5480,5480,5480,5480,0
|
|
20240216,174700,786483600,5480,5480,5480,5480,0
|
|
20240216,174600,786483600,5480,5480,5480,5480,0
|
|
20240216,174500,786483600,5480,5480,5480,5480,0
|
|
20240216,174400,786483600,5480,5480,5480,5480,0
|
|
20240216,174300,786483600,5480,5480,5480,5480,0
|
|
20240216,174200,786483600,5480,5480,5480,5480,3331
|
|
20240216,174100,786483600,5480,5480,5480,5480,0
|
|
20240216,174000,786483600,5480,5480,5480,5480,0
|
|
20240216,173900,786483600,5480,5480,5480,5480,0
|
|
20240216,173800,786483600,5480,5480,5480,5480,0
|
|
20240216,173700,786483600,5480,5480,5480,5480,0
|
|
20240216,173600,786483600,5480,5480,5480,5480,0
|
|
20240216,173500,786483600,5480,5480,5480,5480,0
|
|
20240216,173400,786483600,5480,5480,5480,5480,0
|
|
20240216,173300,786483600,5480,5480,5480,5480,0
|
|
20240216,173200,786483600,5480,5480,5480,5480,0
|
|
20240216,173100,786483600,5480,5480,5480,5480,0
|
|
20240216,173000,786483600,5480,5480,5480,5480,0
|
|
20240216,172900,786483600,5480,5480,5480,5480,0
|
|
20240216,172800,786483600,5480,5480,5480,5480,0
|
|
20240216,172700,786483600,5480,5480,5480,5480,0
|
|
20240216,172600,786483600,5480,5480,5480,5480,0
|
|
20240216,172500,786483600,5480,5480,5480,5480,0
|
|
20240216,172400,786483600,5480,5480,5480,5480,0
|
|
20240216,172300,786483600,5480,5480,5480,5480,0
|
|
20240216,172200,786483600,5480,5480,5480,5480,0
|
|
20240216,172100,786483600,5480,5480,5480,5480,0
|
|
20240216,172000,786483600,5480,5480,5480,5480,0
|
|
20240216,171900,786483600,5480,5480,5480,5480,0
|
|
20240216,171800,786483600,5480,5480,5480,5480,0
|
|
20240216,171700,786483600,5480,5480,5480,5480,0
|
|
20240216,171600,786483600,5480,5480,5480,5480,0
|
|
20240216,171500,786483600,5480,5480,5480,5480,0
|
|
20240216,171400,786483600,5480,5480,5480,5480,0
|
|
20240216,171300,786483600,5480,5480,5480,5480,0
|
|
20240216,171200,786483600,5480,5480,5480,5480,3331
|
|
20240216,171100,786483600,5480,5480,5480,5480,0
|
|
20240216,171000,786483600,5480,5480,5480,5480,0
|
|
20240216,170900,786483600,5480,5480,5480,5480,0
|
|
20240216,170800,786483600,5480,5480,5480,5480,0
|
|
20240216,170700,786483600,5480,5480,5480,5480,0
|
|
20240216,170600,786483600,5480,5480,5480,5480,0
|
|
20240216,170500,786483600,5480,5480,5480,5480,0
|
|
20240216,170400,786483600,5480,5480,5480,5480,0
|
|
20240216,170300,786483600,5480,5480,5480,5480,0
|
|
20240216,170200,786483600,5480,5480,5480,5480,0
|
|
20240216,170100,786483600,5480,5480,5480,5480,0
|
|
20240216,170000,786483600,5480,5480,5480,5480,0
|
|
20240216,165900,786483600,5480,5480,5480,5480,0
|
|
20240216,165800,786483600,5480,5480,5480,5480,0
|
|
20240216,165700,786483600,5480,5480,5480,5480,0
|
|
20240216,165600,786483600,5480,5480,5480,5480,0
|
|
20240216,165500,786483600,5480,5480,5480,5480,0
|
|
20240216,165400,786483600,5480,5480,5480,5480,0
|
|
20240216,165300,786483600,5480,5480,5480,5480,0
|
|
20240216,165200,786483600,5480,5480,5480,5480,0
|
|
20240216,165100,786483600,5480,5480,5480,5480,0
|
|
20240216,165000,786483600,5480,5480,5480,5480,0
|
|
20240216,164900,786483600,5480,5480,5480,5480,0
|
|
20240216,164800,786483600,5480,5480,5480,5480,0
|
|
20240216,164700,786483600,5480,5480,5480,5480,0
|
|
20240216,164600,786483600,5480,5480,5480,5480,0
|
|
20240216,164500,786483600,5480,5480,5480,5480,0
|
|
20240216,164400,786483600,5480,5480,5480,5480,0
|
|
20240216,164300,786483600,5480,5480,5480,5480,0
|
|
20240216,164200,786483600,5480,5480,5480,5480,3331
|
|
20240216,164100,786483600,5480,5480,5480,5480,0
|
|
20240216,164000,786483600,5480,5480,5480,5480,0
|
|
20240216,163900,786483600,5480,5480,5480,5480,0
|
|
20240216,163800,786483600,5480,5480,5480,5480,0
|
|
20240216,163700,786483600,5480,5480,5480,5480,0
|
|
20240216,163600,786483600,5480,5480,5480,5480,0
|
|
20240216,163500,786483600,5480,5480,5480,5480,0
|
|
20240216,163400,786483600,5480,5480,5480,5480,0
|
|
20240216,163300,786483600,5480,5480,5480,5480,0
|
|
20240216,163200,786483600,5480,5480,5480,5480,0
|
|
20240216,163100,786483600,5480,5480,5480,5480,0
|
|
20240216,163000,786483600,5480,5480,5480,5480,0
|
|
20240216,162900,786483600,5480,5480,5480,5480,0
|
|
20240216,162800,786483600,5480,5480,5480,5480,0
|
|
20240216,162700,786483600,5480,5480,5480,5480,0
|
|
20240216,162600,786483600,5480,5480,5480,5480,0
|
|
20240216,162500,786483600,5480,5480,5480,5480,0
|
|
20240216,162400,786483600,5480,5480,5480,5480,0
|
|
20240216,162300,786483600,5480,5480,5480,5480,0
|
|
20240216,162200,786483600,5480,5480,5480,5480,0
|
|
20240216,162100,786483600,5480,5480,5480,5480,0
|
|
20240216,162000,786483600,5480,5480,5480,5480,0
|
|
20240216,161900,786483600,5480,5480,5480,5480,0
|
|
20240216,161800,786483600,5480,5480,5480,5480,0
|
|
20240216,161700,786483600,5480,5480,5480,5480,0
|
|
20240216,161600,786483600,5480,5480,5480,5480,0
|
|
20240216,161500,786483600,5480,5480,5480,5480,0
|
|
20240216,161400,786483600,5480,5480,5480,5480,0
|
|
20240216,161300,786483600,5480,5480,5480,5480,0
|
|
20240216,161200,786483600,5480,5480,5480,5480,3331
|
|
20240216,161100,786483600,5480,5480,5480,5480,0
|
|
20240216,161000,786483600,5480,5480,5480,5480,0
|
|
20240216,160900,786483600,5480,5480,5480,5480,0
|
|
20240216,160800,786483600,5480,5480,5480,5480,0
|
|
20240216,160700,786483600,5480,5480,5480,5480,0
|
|
20240216,160600,786483600,5480,5480,5480,5480,0
|
|
20240216,160500,786483600,5480,5480,5480,5480,0
|
|
20240216,160400,786483600,5480,5480,5480,5480,0
|
|
20240216,160300,786483600,5480,5480,5480,5480,0
|
|
20240216,160200,786483600,5480,5480,5480,5480,0
|
|
20240216,160100,786483600,5480,5480,5480,5480,0
|
|
20240216,160000,786483600,5480,5480,5480,5480,0
|
|
20240216,155900,786483600,5480,5480,5480,5480,0
|
|
20240216,155800,786483600,5480,5480,5480,5480,0
|
|
20240216,155700,786483600,5480,5480,5480,5480,0
|
|
20240216,155600,786483600,5480,5480,5480,5480,0
|
|
20240216,155500,786483600,5480,5480,5480,5480,0
|
|
20240216,155400,786483600,5480,5480,5480,5480,0
|
|
20240216,155300,786483600,5480,5480,5480,5480,0
|
|
20240216,155200,786483600,5480,5480,5480,5480,0
|
|
20240216,155100,786483600,5480,5480,5480,5480,0
|
|
20240216,155000,786483600,5480,5480,5480,5480,0
|
|
20240216,154900,786483600,5480,5480,5480,5480,0
|
|
20240216,154800,786483600,5480,5480,5480,5480,0
|
|
20240216,154700,786483600,5480,5480,5480,5480,0
|
|
20240216,154600,786483600,5480,5480,5480,5480,0
|
|
20240216,154500,786483600,5480,5480,5480,5480,0
|
|
20240216,154400,786483600,5480,5480,5480,5480,0
|
|
20240216,154300,786483600,5480,5480,5480,5480,0
|
|
20240216,154200,786483600,5480,5480,5480,5480,3331
|
|
20240216,154100,786483600,5480,5480,5480,5480,0
|
|
20240216,154000,786483600,5480,5480,5480,5480,0
|
|
20240216,153900,786483600,5480,5480,5480,5480,0
|
|
20240216,153800,786483600,5480,5480,5480,5480,0
|
|
20240216,153700,786483600,5480,5480,5480,5480,0
|
|
20240216,153600,786483600,5480,5480,5480,5480,0
|
|
20240216,153500,786483600,5480,5480,5480,5480,0
|
|
20240216,153400,786483600,5480,5480,5480,5480,0
|
|
20240216,153300,786483600,5480,5480,5480,5480,0
|
|
20240216,153200,786483600,5480,5480,5480,5480,0
|
|
20240216,153100,786483600,5480,5480,5480,5480,0
|
|
20240216,153000,786483600,5480,5480,5480,5480,3331
|
|
20240216,152900,768229720,5500,5500,5500,5500,0
|
|
20240216,152800,768229720,5500,5500,5500,5500,0
|
|
20240216,152700,768229720,5500,5500,5500,5500,0
|
|
20240216,152600,768229720,5500,5500,5500,5500,0
|
|
20240216,152500,768229720,5500,5500,5500,5500,0
|
|
20240216,152400,768229720,5500,5500,5500,5500,0
|
|
20240216,152300,768229720,5500,5500,5500,5500,0
|
|
20240216,152200,768229720,5500,5500,5500,5500,0
|
|
20240216,152100,768229720,5500,5500,5500,5500,0
|
|
20240216,152000,768229720,5500,5500,5500,5500,0
|
|
20240216,151900,768229720,5500,5500,5500,5490,82
|
|
20240216,151800,767779120,5500,5490,5500,5460,95
|
|
20240216,151700,767258880,5500,5480,5500,5460,1816
|
|
20240216,151600,757296270,5530,5490,5530,5490,114
|
|
20240216,151500,756670250,5530,5510,5530,5510,9
|
|
20240216,151400,756620640,5490,5490,5490,5490,0
|
|
20240216,151300,756620640,5490,5500,5500,5490,1396
|
|
20240216,151200,748955500,5500,5500,5500,5500,1
|
|
20240216,151100,748950000,5540,5530,5540,5530,235
|
|
20240216,151000,747650240,5530,5530,5540,5480,572
|
|
20240216,150900,744508990,5540,5510,5540,5510,1000
|
|
20240216,150800,738982110,5510,5500,5510,5500,368
|
|
20240216,150700,736958100,5500,5500,5500,5500,150
|
|
20240216,150600,736133100,5500,5500,5500,5500,23
|
|
20240216,150500,736006600,5500,5500,5500,5500,5
|
|
20240216,150400,735979100,5500,5500,5500,5500,0
|
|
20240216,150300,735979100,5500,5490,5500,5490,178
|
|
20240216,150200,735001860,5480,5480,5480,5480,62
|
|
20240216,150100,734662100,5490,5480,5490,5480,30
|
|
20240216,150000,734497600,5490,5490,5490,5480,250
|
|
20240216,145900,733125820,5490,5490,5490,5490,138
|
|
20240216,145800,732368200,5480,5480,5480,5480,1
|
|
20240216,145700,732362720,5490,5490,5490,5480,4
|
|
20240216,145600,732340770,5480,5470,5480,5470,260
|
|
20240216,145500,730915990,5490,5490,5490,5490,1
|
|
20240216,145400,730910500,5470,5490,5490,5470,2
|
|
20240216,145300,730899540,5490,5490,5490,5490,1
|
|
20240216,145200,730894050,5480,5480,5480,5480,0
|
|
20240216,145100,730894050,5480,5480,5480,5480,10
|
|
20240216,145000,730839250,5490,5490,5490,5490,1000
|
|
20240216,144900,725349250,5490,5490,5490,5490,1
|
|
20240216,144800,725343760,5470,5480,5480,5470,251
|
|
20240216,144700,723970780,5490,5490,5490,5490,0
|
|
20240216,144600,723970780,5490,5480,5490,5480,9
|
|
20240216,144500,723921390,5480,5490,5490,5480,185
|
|
20240216,144400,722907570,5490,5490,5490,5490,0
|
|
20240216,144300,722907570,5490,5490,5490,5490,0
|
|
20240216,144200,722907570,5490,5490,5490,5490,0
|
|
20240216,144100,722907570,5490,5470,5490,5470,35
|
|
20240216,144000,722715460,5490,5470,5490,5460,1421
|
|
20240216,143900,714949380,5490,5480,5490,5470,1001
|
|
20240216,143800,709467430,5490,5480,5490,5480,5
|
|
20240216,143700,709440000,5480,5480,5480,5480,1
|
|
20240216,143600,709434520,5490,5490,5490,5490,18
|
|
20240216,143500,709335700,5490,5490,5490,5490,0
|
|
20240216,143400,709335700,5490,5490,5490,5480,43
|
|
20240216,143300,709099640,5490,5480,5490,5480,25
|
|
20240216,143200,708962630,5490,5490,5490,5490,4
|
|
20240216,143100,708940670,5490,5480,5490,5480,8
|
|
20240216,143000,708896810,5490,5480,5490,5480,222
|
|
20240216,142900,707680240,5480,5480,5480,5480,78
|
|
20240216,142800,707252800,5480,5480,5480,5480,104
|
|
20240216,142700,706682880,5480,5480,5480,5480,7
|
|
20240216,142600,706644520,5490,5490,5490,5490,0
|
|
20240216,142500,706644520,5490,5490,5490,5490,260
|
|
20240216,142400,705217120,5500,5500,5500,5500,0
|
|
20240216,142300,705217120,5500,5500,5500,5500,10
|
|
20240216,142200,705162120,5500,5500,5500,5500,8
|
|
20240216,142100,705118120,5500,5500,5500,5500,0
|
|
20240216,142000,705118120,5500,5500,5500,5480,103
|
|
20240216,141900,704553620,5500,5470,5500,5470,12
|
|
20240216,141800,704487950,5470,5470,5500,5470,754
|
|
20240216,141700,700363520,5480,5490,5490,5480,1301
|
|
20240216,141600,693233180,5500,5500,5500,5500,50
|
|
20240216,141500,692958180,5500,5490,5500,5490,31
|
|
20240216,141400,692787980,5500,5500,5500,5490,83
|
|
20240216,141300,692332080,5490,5500,5500,5490,113
|
|
20240216,141200,691711670,5500,5490,5500,5490,159
|
|
20240216,141100,690838740,5510,5510,5510,5510,0
|
|
20240216,141000,690838740,5510,5500,5510,5500,61
|
|
20240216,140900,690503230,5490,5490,5490,5490,0
|
|
20240216,140800,690503230,5490,5510,5510,5490,250
|
|
20240216,140700,689125750,5510,5510,5510,5510,14
|
|
20240216,140600,689048610,5510,5510,5510,5510,15
|
|
20240216,140500,688965960,5510,5510,5510,5510,1
|
|
20240216,140400,688960450,5510,5510,5510,5510,0
|
|
20240216,140300,688960450,5510,5500,5510,5500,101
|
|
20240216,140200,688404940,5520,5520,5520,5520,0
|
|
20240216,140100,688404940,5520,5520,5520,5520,0
|
|
20240216,140000,688404940,5520,5520,5520,5520,10
|
|
20240216,135900,688349740,5530,5500,5540,5500,3125
|
|
20240216,135800,671080060,5470,5500,5500,5470,1229
|
|
20240216,135700,664353770,5480,5480,5480,5480,51
|
|
20240216,135600,664074290,5510,5490,5510,5480,715
|
|
20240216,135500,660148850,5490,5500,5500,5490,85
|
|
20240216,135400,659682190,5510,5510,5510,5510,6
|
|
20240216,135300,659649130,5510,5510,5510,5510,5
|
|
20240216,135200,659621580,5520,5480,5520,5480,304
|
|
20240216,135100,657953370,5480,5490,5490,5480,608
|
|
20240216,135000,654617010,5500,5520,5530,5500,2457
|
|
20240216,134900,641101670,5500,5500,5500,5500,1
|
|
20240216,134800,641096170,5530,5530,5530,5530,1
|
|
20240216,134700,641090640,5500,5510,5530,5500,47
|
|
20240216,134600,640832010,5530,5530,5530,5530,200
|
|
20240216,134500,639726010,5530,5530,5530,5530,0
|
|
20240216,134400,639726010,5530,5530,5530,5530,0
|
|
20240216,134300,639726010,5530,5530,5540,5500,82
|
|
20240216,134200,639272900,5510,5510,5510,5510,57
|
|
20240216,134100,638958830,5520,5520,5520,5520,1100
|
|
20240216,134000,632886830,5530,5530,5530,5530,0
|
|
20240216,133900,632886830,5530,5530,5540,5530,42
|
|
20240216,133800,632654560,5540,5540,5540,5540,0
|
|
20240216,133700,632654560,5540,5530,5540,5520,104
|
|
20240216,133600,632079440,5530,5530,5530,5530,0
|
|
20240216,133500,632079440,5530,5530,5530,5530,949
|
|
20240216,133400,626831470,5530,5530,5530,5530,54
|
|
20240216,133300,626532850,5540,5540,5540,5540,0
|
|
20240216,133200,626532850,5540,5540,5540,5540,112
|
|
20240216,133100,625912370,5540,5540,5540,5540,31
|
|
20240216,133000,625740630,5540,5540,5540,5540,0
|
|
20240216,132900,625740630,5540,5540,5540,5510,202
|
|
20240216,132800,624622500,5540,5530,5540,5530,684
|
|
20240216,132700,620833150,5510,5510,5510,5510,183
|
|
20240216,132600,619824820,5540,5540,5540,5530,3
|
|
20240216,132500,619808210,5530,5530,5530,5530,1857
|
|
20240216,132400,609539000,5530,5510,5530,5510,101
|
|
20240216,132300,608981460,5520,5520,5520,5520,3
|
|
20240216,132200,608964900,5530,5530,5530,5530,1
|
|
20240216,132100,608959370,5510,5510,5510,5510,38
|
|
20240216,132000,608749990,5530,5530,5530,5530,2
|
|
20240216,131900,608738930,5530,5520,5530,5520,15
|
|
20240216,131800,608656120,5520,5510,5520,5510,1355
|
|
20240216,131700,601189520,5520,5520,5520,5520,1
|
|
20240216,131600,601184000,5520,5520,5520,5520,617
|
|
20240216,131500,597778160,5520,5520,5520,5510,2026
|
|
20240216,131400,586614590,5520,5520,5520,5520,0
|
|
20240216,131300,586614590,5520,5530,5530,5520,26
|
|
20240216,131200,586471010,5530,5530,5530,5530,2
|
|
20240216,131100,586459950,5510,5510,5510,5510,32
|
|
20240216,131000,586283630,5540,5520,5540,5520,152
|
|
20240216,130900,585443550,5520,5510,5540,5510,145
|
|
20240216,130800,584642830,5530,5510,5540,5510,975
|
|
20240216,130700,579267790,5510,5500,5510,5500,200
|
|
20240216,130600,578167780,5510,5510,5510,5500,94
|
|
20240216,130500,577650680,5510,5510,5510,5510,434
|
|
20240216,130400,575259340,5510,5510,5510,5500,758
|
|
20240216,130300,571087750,5510,5520,5520,5510,66
|
|
20240216,130200,570723990,5530,5540,5540,5530,50
|
|
20240216,130100,570447040,5540,5540,5540,5540,0
|
|
20240216,130000,570447040,5540,5540,5540,5540,0
|
|
20240216,125900,570447040,5540,5540,5540,5510,5
|
|
20240216,125800,570419380,5540,5540,5540,5540,1
|
|
20240216,125700,570413840,5530,5530,5530,5530,742
|
|
20240216,125600,566310580,5540,5530,5540,5500,247
|
|
20240216,125500,564950180,5510,5510,5510,5510,55
|
|
20240216,125400,564647130,5540,5540,5540,5530,475
|
|
20240216,125300,562019410,5540,5540,5540,5540,7
|
|
20240216,125200,561980630,5540,5540,5540,5510,339
|
|
20240216,125100,560102870,5540,5540,5540,5500,3
|
|
20240216,125000,560086290,5500,5500,5540,5500,2126
|
|
20240216,124900,548393250,5520,5540,5540,5520,20
|
|
20240216,124800,548282650,5550,5540,5550,5540,1147
|
|
20240216,124700,541928220,5540,5540,5540,5500,52
|
|
20240216,124600,541640450,5540,5500,5540,5500,458
|
|
20240216,124500,539120130,5540,5500,5540,5490,877
|
|
20240216,124400,534300080,5550,5550,5550,5510,335
|
|
20240216,124300,532453450,5560,5550,5560,5510,579
|
|
20240216,124200,529255510,5560,5570,5570,5520,1589
|
|
20240216,124100,520471880,5570,5560,5570,5530,4838
|
|
20240216,124000,493669380,5560,5530,5580,5520,1243
|
|
20240216,123900,486755240,5570,5540,5570,5500,4328
|
|
20240216,123800,462737910,5540,5520,5540,5520,1731
|
|
20240216,123700,453157080,5530,5520,5530,5520,1266
|
|
20240216,123600,446158920,5520,5500,5520,5500,3094
|
|
20240216,123500,429092680,5510,5500,5520,5500,1141
|
|
20240216,123400,422807370,5500,5500,5510,5500,1928
|
|
20240216,123300,412203360,5500,5490,5500,5470,856
|
|
20240216,123200,407504970,5490,5490,5490,5490,0
|
|
20240216,123100,407504970,5490,5490,5490,5490,2
|
|
20240216,123000,407493990,5490,5490,5490,5490,514
|
|
20240216,122900,404672130,5490,5490,5490,5490,35
|
|
20240216,122800,404479980,5490,5480,5490,5480,20
|
|
20240216,122700,404370200,5490,5490,5490,5490,0
|
|
20240216,122600,404370200,5490,5490,5490,5490,1
|
|
20240216,122500,404364710,5470,5470,5470,5470,944
|
|
20240216,122400,399201030,5470,5470,5470,5470,0
|
|
20240216,122300,399201030,5470,5470,5470,5470,24
|
|
20240216,122200,399069750,5470,5450,5470,5450,1001
|
|
20240216,122100,393614280,5470,5450,5470,5450,1111
|
|
20240216,122000,387557330,5450,5470,5470,5450,102
|
|
20240216,121900,386999430,5470,5470,5470,5470,0
|
|
20240216,121800,386999430,5470,5470,5470,5470,18
|
|
20240216,121700,386900970,5490,5480,5490,5480,212
|
|
20240216,121600,385737220,5490,5490,5490,5490,0
|
|
20240216,121500,385737220,5490,5480,5490,5480,93
|
|
20240216,121400,385227570,5480,5480,5480,5480,0
|
|
20240216,121300,385227570,5480,5480,5480,5480,1
|
|
20240216,121200,385222090,5450,5480,5480,5450,302
|
|
20240216,121100,383576160,5460,5470,5470,5460,515
|
|
20240216,121000,380764000,5480,5480,5480,5480,5
|
|
20240216,120900,380736600,5470,5480,5480,5470,601
|
|
20240216,120800,377448290,5490,5490,5490,5490,878
|
|
20240216,120700,372628070,5490,5490,5490,5490,1476
|
|
20240216,120600,364524830,5490,5480,5490,5480,1401
|
|
20240216,120500,356846760,5470,5470,5470,5470,0
|
|
20240216,120400,356846760,5470,5470,5470,5460,1047
|
|
20240216,120300,351119680,5460,5460,5460,5460,2241
|
|
20240216,120200,338883820,5460,5450,5460,5450,181
|
|
20240216,120100,337897360,5460,5450,5460,5450,1183
|
|
20240216,120000,331443290,5450,5450,5450,5430,1611
|
|
20240216,115900,322690500,5450,5450,5450,5450,0
|
|
20240216,115800,322690500,5450,5450,5450,5450,54
|
|
20240216,115700,322396200,5450,5440,5450,5440,469
|
|
20240216,115600,319844370,5440,5440,5450,5440,21
|
|
20240216,115500,319730120,5450,5440,5450,5440,3
|
|
20240216,115400,319713780,5460,5460,5460,5460,0
|
|
20240216,115300,319713780,5460,5460,5460,5440,20
|
|
20240216,115200,319604850,5450,5460,5460,5450,6
|
|
20240216,115100,319572110,5460,5440,5460,5440,58
|
|
20240216,115000,319256010,5450,5460,5460,5450,518
|
|
20240216,114900,316429230,5450,5460,5460,5450,372
|
|
20240216,114800,314401820,5450,5450,5450,5450,0
|
|
20240216,114700,314401820,5450,5460,5460,5450,247
|
|
20240216,114600,313054200,5450,5450,5450,5450,490
|
|
20240216,114500,310383700,5460,5460,5460,5460,0
|
|
20240216,114400,310383700,5460,5460,5460,5460,1
|
|
20240216,114300,310378240,5460,5460,5460,5460,100
|
|
20240216,114200,309832240,5460,5460,5460,5460,2
|
|
20240216,114100,309821320,5450,5450,5450,5450,10
|
|
20240216,114000,309766820,5460,5450,5460,5450,241
|
|
20240216,113900,308453270,5460,5460,5460,5460,2
|
|
20240216,113800,308442350,5450,5450,5460,5450,161
|
|
20240216,113700,307564880,5460,5460,5460,5460,11
|
|
20240216,113600,307504820,5460,5460,5460,5460,1
|
|
20240216,113500,307499360,5450,5450,5450,5450,67
|
|
20240216,113400,307134210,5450,5450,5450,5450,1301
|
|
20240216,113300,300043760,5450,5450,5450,5450,0
|
|
20240216,113200,300043760,5450,5450,5450,5450,0
|
|
20240216,113100,300043760,5450,5450,5450,5450,4
|
|
20240216,113000,300021960,5450,5450,5450,5450,0
|
|
20240216,112900,300021960,5450,5440,5450,5440,185
|
|
20240216,112800,299013720,5450,5450,5450,5450,0
|
|
20240216,112700,299013720,5450,5440,5450,5440,1328
|
|
20240216,112600,291787560,5450,5450,5450,5450,0
|
|
20240216,112500,291787560,5450,5450,5450,5450,50
|
|
20240216,112400,291515060,5450,5450,5450,5450,38
|
|
20240216,112300,291307960,5450,5440,5450,5440,149
|
|
20240216,112200,290497360,5450,5450,5450,5450,19
|
|
20240216,112100,290393810,5450,5450,5450,5450,0
|
|
20240216,112000,290393810,5450,5450,5450,5450,0
|
|
20240216,111900,290393810,5450,5450,5450,5450,0
|
|
20240216,111800,290393810,5450,5450,5450,5450,78
|
|
20240216,111700,289968710,5450,5450,5450,5450,289
|
|
20240216,111600,288393660,5440,5440,5440,5440,0
|
|
20240216,111500,288393660,5440,5450,5450,5440,271
|
|
20240216,111400,286917810,5460,5460,5460,5460,0
|
|
20240216,111300,286917810,5460,5460,5460,5460,4
|
|
20240216,111200,286895970,5460,5450,5460,5450,12
|
|
20240216,111100,286830550,5450,5450,5450,5450,50
|
|
20240216,111000,286558050,5460,5460,5460,5460,2
|
|
20240216,110900,286547130,5440,5450,5460,5440,17
|
|
20240216,110800,286454430,5460,5460,5460,5460,5
|
|
20240216,110700,286427130,5460,5460,5460,5460,20
|
|
20240216,110600,286317930,5460,5460,5460,5460,63
|
|
20240216,110500,285973950,5460,5460,5460,5460,0
|
|
20240216,110400,285973950,5460,5460,5460,5460,2
|
|
20240216,110300,285963030,5460,5450,5460,5450,82
|
|
20240216,110200,285516110,5460,5460,5460,5460,100
|
|
20240216,110100,284970110,5460,5450,5460,5450,120
|
|
20240216,110000,284315910,5460,5450,5460,5440,1668
|
|
20240216,105900,275225310,5450,5450,5450,5450,307
|
|
20240216,105800,273552160,5440,5440,5440,5440,0
|
|
20240216,105700,273552160,5440,5440,5440,5440,5
|
|
20240216,105600,273524960,5440,5440,5440,5440,0
|
|
20240216,105500,273524960,5440,5440,5440,5440,69
|
|
20240216,105400,273149600,5450,5450,5450,5450,43
|
|
20240216,105300,272915250,5450,5450,5450,5450,101
|
|
20240216,105200,272364800,5450,5450,5450,5450,5
|
|
20240216,105100,272337550,5450,5450,5450,5440,58
|
|
20240216,105000,272021650,5450,5450,5450,5450,1
|
|
20240216,104900,272016200,5450,5450,5450,5450,1
|
|
20240216,104800,272010750,5430,5430,5430,5430,0
|
|
20240216,104700,272010750,5430,5430,5430,5430,10
|
|
20240216,104600,271956450,5430,5430,5430,5420,304
|
|
20240216,104500,270305900,5430,5440,5440,5430,823
|
|
20240216,104400,265835680,5440,5440,5440,5440,0
|
|
20240216,104300,265835680,5440,5440,5440,5440,1
|
|
20240216,104200,265830240,5440,5440,5440,5440,1550
|
|
20240216,104100,257398240,5450,5450,5450,5450,1
|
|
20240216,104000,257392790,5440,5440,5440,5440,104
|
|
20240216,103900,256827030,5440,5440,5440,5440,100
|
|
20240216,103800,256283030,5440,5440,5440,5440,40
|
|
20240216,103700,256065430,5440,5440,5440,5440,101
|
|
20240216,103600,255515990,5440,5440,5440,5440,20
|
|
20240216,103500,255407190,5440,5440,5440,5440,30
|
|
20240216,103400,255243990,5450,5450,5450,5450,20
|
|
20240216,103300,255134990,5450,5450,5450,5450,0
|
|
20240216,103200,255134990,5450,5420,5450,5420,2
|
|
20240216,103100,255124120,5420,5420,5450,5420,95
|
|
20240216,103000,254609190,5420,5430,5450,5420,301
|
|
20240216,102900,252975740,5430,5450,5450,5430,169
|
|
20240216,102800,252056690,5450,5450,5450,5450,0
|
|
20240216,102700,252056690,5450,5450,5450,5440,240
|
|
20240216,102600,250748700,5450,5450,5450,5450,1
|
|
20240216,102500,250743250,5430,5430,5430,5430,0
|
|
20240216,102400,250743250,5430,5430,5430,5430,1
|
|
20240216,102300,250737820,5450,5430,5450,5430,200
|
|
20240216,102200,249649820,5450,5450,5450,5450,0
|
|
20240216,102100,249649820,5450,5450,5450,5450,0
|
|
20240216,102000,249649820,5450,5450,5450,5450,2
|
|
20240216,101900,249638920,5450,5450,5450,5450,3050
|
|
20240216,101800,233016420,5450,5450,5450,5440,172
|
|
20240216,101700,232079090,5450,5450,5460,5450,3504
|
|
20240216,101600,212980470,5450,5440,5450,5420,3851
|
|
20240216,101500,191995890,5440,5420,5440,5420,5318
|
|
20240216,101400,163085540,5420,5420,5420,5420,6
|
|
20240216,101300,163053020,5420,5420,5430,5420,917
|
|
20240216,101200,158082870,5420,5400,5420,5400,401
|
|
20240216,101100,155912730,5410,5410,5410,5410,300
|
|
20240216,101000,154289730,5400,5400,5400,5400,682
|
|
20240216,100900,150606930,5390,5390,5390,5390,0
|
|
20240216,100800,150606930,5390,5390,5390,5390,0
|
|
20240216,100700,150606930,5390,5390,5390,5390,0
|
|
20240216,100600,150606930,5390,5390,5390,5390,1
|
|
20240216,100500,150601540,5400,5400,5400,5400,5
|
|
20240216,100400,150574540,5400,5400,5400,5400,1
|
|
20240216,100300,150569140,5400,5400,5400,5400,1
|
|
20240216,100200,150563740,5390,5390,5390,5390,1000
|
|
20240216,100100,145173740,5390,5390,5390,5390,0
|
|
20240216,100000,145173740,5390,5390,5390,5390,0
|
|
20240216,095900,145173740,5390,5390,5390,5390,0
|
|
20240216,095800,145173740,5390,5390,5390,5390,180
|
|
20240216,095700,144203540,5390,5390,5390,5390,0
|
|
20240216,095600,144203540,5390,5400,5400,5390,1001
|
|
20240216,095500,138806150,5390,5390,5390,5390,105
|
|
20240216,095400,138240200,5410,5410,5410,5410,8
|
|
20240216,095300,138196920,5410,5390,5410,5390,212
|
|
20240216,095200,137054200,5390,5390,5410,5390,308
|
|
20240216,095100,135394060,5430,5430,5430,5430,1
|
|
20240216,095000,135388630,5430,5430,5430,5390,202
|
|
20240216,094900,134299770,5390,5390,5390,5390,5
|
|
20240216,094800,134272820,5430,5400,5430,5400,500
|
|
20240216,094700,131558990,5390,5390,5390,5390,15
|
|
20240216,094600,131478140,5390,5390,5390,5390,50
|
|
20240216,094500,131208640,5390,5390,5410,5390,213
|
|
20240216,094400,130060190,5410,5410,5410,5410,1
|
|
20240216,094300,130054780,5390,5390,5390,5390,22
|
|
20240216,094200,129936200,5410,5390,5410,5390,132
|
|
20240216,094100,129224700,5390,5400,5400,5390,67
|
|
20240216,094000,128863530,5410,5410,5410,5410,0
|
|
20240216,093900,128863530,5410,5410,5410,5410,3
|
|
20240216,093800,128847300,5410,5410,5410,5410,0
|
|
20240216,093700,128847300,5410,5410,5410,5410,0
|
|
20240216,093600,128847300,5410,5410,5410,5410,1
|
|
20240216,093500,128841890,5410,5390,5410,5380,104
|
|
20240216,093400,128281560,5410,5410,5410,5410,185
|
|
20240216,093300,127280710,5410,5390,5410,5380,1131
|
|
20240216,093200,121183700,5430,5430,5430,5430,0
|
|
20240216,093100,121183700,5430,5400,5430,5400,294
|
|
20240216,093000,119596070,5410,5410,5410,5410,370
|
|
20240216,092900,117594370,5430,5430,5430,5420,21
|
|
20240216,092800,117480520,5430,5410,5430,5400,556
|
|
20240216,092700,114464810,5410,5410,5410,5400,273
|
|
20240216,092600,112989960,5430,5430,5430,5410,279
|
|
20240216,092500,111478550,5430,5420,5430,5420,101
|
|
20240216,092400,110931120,5440,5420,5440,5420,264
|
|
20240216,092300,109495780,5400,5420,5440,5400,744
|
|
20240216,092200,105473260,5420,5440,5440,5390,203
|
|
20240216,092100,104377510,5410,5440,5440,5410,144
|
|
20240216,092000,103596670,5440,5430,5440,5430,1000
|
|
20240216,091900,98160150,5440,5440,5440,5390,574
|
|
20240216,091800,95048160,5440,5420,5440,5420,2234
|
|
20240216,091700,82924110,5420,5390,5420,5390,401
|
|
20240216,091600,80759190,5420,5400,5420,5400,792
|
|
20240216,091500,76482370,5400,5410,5410,5400,783
|
|
20240216,091400,72254140,5420,5410,5430,5400,262
|
|
20240216,091300,70838680,5430,5430,5430,5430,4
|
|
20240216,091200,70816960,5430,5430,5430,5430,4
|
|
20240216,091100,70795240,5430,5400,5430,5400,79
|
|
20240216,091000,70366930,5400,5400,5400,5400,0
|
|
20240216,090900,70366930,5400,5440,5440,5400,405
|
|
20240216,090800,68177840,5430,5430,5430,5430,28
|
|
20240216,090700,68025800,5430,5440,5440,5430,3338
|
|
20240216,090600,49899430,5440,5410,5440,5410,2393
|
|
20240216,090500,36904250,5400,5400,5400,5400,247
|
|
20240216,090400,35570450,5400,5400,5400,5390,904
|
|
20240216,090300,30689750,5400,5400,5400,5400,177
|
|
20240216,090200,29733950,5410,5410,5410,5410,300
|
|
20240216,090100,28110950,5410,5390,5420,5390,2508
|
|
20240216,090000,14590780,5430,5440,5440,5390,2695
|