642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,193900,405790100,5390,5390,5390,5390,3240
|
|
20240221,193800,405790100,5390,5390,5390,5390,0
|
|
20240221,193700,405790100,5390,5390,5390,5390,0
|
|
20240221,193600,405790100,5390,5390,5390,5390,0
|
|
20240221,193500,405790100,5390,5390,5390,5390,0
|
|
20240221,193400,405790100,5390,5390,5390,5390,0
|
|
20240221,193300,405790100,5390,5390,5390,5390,0
|
|
20240221,193200,405790100,5390,5390,5390,5390,0
|
|
20240221,193100,405790100,5390,5390,5390,5390,0
|
|
20240221,193000,405790100,5390,5390,5390,5390,0
|
|
20240221,192900,405790100,5390,5390,5390,5390,0
|
|
20240221,192800,405790100,5390,5390,5390,5390,0
|
|
20240221,192700,405790100,5390,5390,5390,5390,0
|
|
20240221,192600,405790100,5390,5390,5390,5390,0
|
|
20240221,192500,405790100,5390,5390,5390,5390,0
|
|
20240221,192400,405790100,5390,5390,5390,5390,0
|
|
20240221,192300,405790100,5390,5390,5390,5390,0
|
|
20240221,192200,405790100,5390,5390,5390,5390,0
|
|
20240221,192100,405790100,5390,5390,5390,5390,0
|
|
20240221,192000,405790100,5390,5390,5390,5390,0
|
|
20240221,191900,405790100,5390,5390,5390,5390,0
|
|
20240221,191800,405790100,5390,5390,5390,5390,0
|
|
20240221,191700,405790100,5390,5390,5390,5390,0
|
|
20240221,191600,405790100,5390,5390,5390,5390,0
|
|
20240221,191500,405790100,5390,5390,5390,5390,0
|
|
20240221,191400,405790100,5390,5390,5390,5390,0
|
|
20240221,191300,405790100,5390,5390,5390,5390,0
|
|
20240221,191200,405790100,5390,5390,5390,5390,0
|
|
20240221,191100,405790100,5390,5390,5390,5390,0
|
|
20240221,191000,405790100,5390,5390,5390,5390,0
|
|
20240221,190900,405790100,5390,5390,5390,5390,3240
|
|
20240221,190800,405790100,5390,5390,5390,5390,0
|
|
20240221,190700,405790100,5390,5390,5390,5390,0
|
|
20240221,190600,405790100,5390,5390,5390,5390,0
|
|
20240221,190500,405790100,5390,5390,5390,5390,0
|
|
20240221,190400,405790100,5390,5390,5390,5390,0
|
|
20240221,190300,405790100,5390,5390,5390,5390,0
|
|
20240221,190200,405790100,5390,5390,5390,5390,0
|
|
20240221,190100,405790100,5390,5390,5390,5390,0
|
|
20240221,190000,405790100,5390,5390,5390,5390,0
|
|
20240221,185900,405790100,5390,5390,5390,5390,0
|
|
20240221,185800,405790100,5390,5390,5390,5390,0
|
|
20240221,185700,405790100,5390,5390,5390,5390,0
|
|
20240221,185600,405790100,5390,5390,5390,5390,0
|
|
20240221,185500,405790100,5390,5390,5390,5390,0
|
|
20240221,185400,405790100,5390,5390,5390,5390,0
|
|
20240221,185300,405790100,5390,5390,5390,5390,0
|
|
20240221,185200,405790100,5390,5390,5390,5390,0
|
|
20240221,185100,405790100,5390,5390,5390,5390,0
|
|
20240221,185000,405790100,5390,5390,5390,5390,0
|
|
20240221,184900,405790100,5390,5390,5390,5390,0
|
|
20240221,184800,405790100,5390,5390,5390,5390,0
|
|
20240221,184700,405790100,5390,5390,5390,5390,0
|
|
20240221,184600,405790100,5390,5390,5390,5390,0
|
|
20240221,184500,405790100,5390,5390,5390,5390,0
|
|
20240221,184400,405790100,5390,5390,5390,5390,0
|
|
20240221,184300,405790100,5390,5390,5390,5390,0
|
|
20240221,184200,405790100,5390,5390,5390,5390,0
|
|
20240221,184100,405790100,5390,5390,5390,5390,0
|
|
20240221,184000,405790100,5390,5390,5390,5390,0
|
|
20240221,183900,405790100,5390,5390,5390,5390,3240
|
|
20240221,183800,405790100,5390,5390,5390,5390,0
|
|
20240221,183700,405790100,5390,5390,5390,5390,0
|
|
20240221,183600,405790100,5390,5390,5390,5390,0
|
|
20240221,183500,405790100,5390,5390,5390,5390,0
|
|
20240221,183400,405790100,5390,5390,5390,5390,0
|
|
20240221,183300,405790100,5390,5390,5390,5390,0
|
|
20240221,183200,405790100,5390,5390,5390,5390,0
|
|
20240221,183100,405790100,5390,5390,5390,5390,0
|
|
20240221,183000,405790100,5390,5390,5390,5390,0
|
|
20240221,182900,405790100,5390,5390,5390,5390,0
|
|
20240221,182800,405790100,5390,5390,5390,5390,0
|
|
20240221,182700,405790100,5390,5390,5390,5390,0
|
|
20240221,182600,405790100,5390,5390,5390,5390,0
|
|
20240221,182500,405790100,5390,5390,5390,5390,0
|
|
20240221,182400,405790100,5390,5390,5390,5390,0
|
|
20240221,182300,405790100,5390,5390,5390,5390,0
|
|
20240221,182200,405790100,5390,5390,5390,5390,0
|
|
20240221,182100,405790100,5390,5390,5390,5390,0
|
|
20240221,182000,405790100,5390,5390,5390,5390,0
|
|
20240221,181900,405790100,5390,5390,5390,5390,0
|
|
20240221,181800,405790100,5390,5390,5390,5390,0
|
|
20240221,181700,405790100,5390,5390,5390,5390,0
|
|
20240221,181600,405790100,5390,5390,5390,5390,0
|
|
20240221,181500,405790100,5390,5390,5390,5390,0
|
|
20240221,181400,405790100,5390,5390,5390,5390,0
|
|
20240221,181300,405790100,5390,5390,5390,5390,0
|
|
20240221,181200,405790100,5390,5390,5390,5390,0
|
|
20240221,181100,405790100,5390,5390,5390,5390,0
|
|
20240221,181000,405790100,5390,5390,5390,5390,0
|
|
20240221,180900,405790100,5390,5390,5390,5390,3240
|
|
20240221,180800,405790100,5390,5390,5390,5390,0
|
|
20240221,180700,405790100,5390,5390,5390,5390,0
|
|
20240221,180600,405790100,5390,5390,5390,5390,0
|
|
20240221,180500,405790100,5390,5390,5390,5390,0
|
|
20240221,180400,405790100,5390,5390,5390,5390,0
|
|
20240221,180300,405790100,5390,5390,5390,5390,0
|
|
20240221,180200,405790100,5390,5390,5390,5390,0
|
|
20240221,180100,405790100,5390,5390,5390,5390,0
|
|
20240221,180000,405790100,5390,5390,5390,5390,0
|
|
20240221,175900,405790100,5390,5390,5390,5390,0
|
|
20240221,175800,405790100,5390,5390,5390,5390,0
|
|
20240221,175700,405790100,5390,5390,5390,5390,0
|
|
20240221,175600,405790100,5390,5390,5390,5390,0
|
|
20240221,175500,405790100,5390,5390,5390,5390,0
|
|
20240221,175400,405790100,5390,5390,5390,5390,0
|
|
20240221,175300,405790100,5390,5390,5390,5390,0
|
|
20240221,175200,405790100,5390,5390,5390,5390,0
|
|
20240221,175100,405790100,5390,5390,5390,5390,0
|
|
20240221,175000,405790100,5390,5390,5390,5390,0
|
|
20240221,174900,405790100,5390,5390,5390,5390,0
|
|
20240221,174800,405790100,5390,5390,5390,5390,0
|
|
20240221,174700,405790100,5390,5390,5390,5390,0
|
|
20240221,174600,405790100,5390,5390,5390,5390,0
|
|
20240221,174500,405790100,5390,5390,5390,5390,0
|
|
20240221,174400,405790100,5390,5390,5390,5390,0
|
|
20240221,174300,405790100,5390,5390,5390,5390,0
|
|
20240221,174200,405790100,5390,5390,5390,5390,0
|
|
20240221,174100,405790100,5390,5390,5390,5390,0
|
|
20240221,174000,405790100,5390,5390,5390,5390,0
|
|
20240221,173900,405790100,5390,5390,5390,5390,3240
|
|
20240221,173800,405790100,5390,5390,5390,5390,0
|
|
20240221,173700,405790100,5390,5390,5390,5390,0
|
|
20240221,173600,405790100,5390,5390,5390,5390,0
|
|
20240221,173500,405790100,5390,5390,5390,5390,0
|
|
20240221,173400,405790100,5390,5390,5390,5390,0
|
|
20240221,173300,405790100,5390,5390,5390,5390,0
|
|
20240221,173200,405790100,5390,5390,5390,5390,0
|
|
20240221,173100,405790100,5390,5390,5390,5390,0
|
|
20240221,173000,405790100,5390,5390,5390,5390,0
|
|
20240221,172900,405790100,5390,5390,5390,5390,0
|
|
20240221,172800,405790100,5390,5390,5390,5390,0
|
|
20240221,172700,405790100,5390,5390,5390,5390,0
|
|
20240221,172600,405790100,5390,5390,5390,5390,0
|
|
20240221,172500,405790100,5390,5390,5390,5390,0
|
|
20240221,172400,405790100,5390,5390,5390,5390,0
|
|
20240221,172300,405790100,5390,5390,5390,5390,0
|
|
20240221,172200,405790100,5390,5390,5390,5390,0
|
|
20240221,172100,405790100,5390,5390,5390,5390,0
|
|
20240221,172000,405790100,5390,5390,5390,5390,0
|
|
20240221,171900,405790100,5390,5390,5390,5390,0
|
|
20240221,171800,405790100,5390,5390,5390,5390,0
|
|
20240221,171700,405790100,5390,5390,5390,5390,0
|
|
20240221,171600,405790100,5390,5390,5390,5390,0
|
|
20240221,171500,405790100,5390,5390,5390,5390,0
|
|
20240221,171400,405790100,5390,5390,5390,5390,0
|
|
20240221,171300,405790100,5390,5390,5390,5390,0
|
|
20240221,171200,405790100,5390,5390,5390,5390,0
|
|
20240221,171100,405790100,5390,5390,5390,5390,0
|
|
20240221,171000,405790100,5390,5390,5390,5390,0
|
|
20240221,170900,405790100,5390,5390,5390,5390,3240
|
|
20240221,170800,405790100,5390,5390,5390,5390,0
|
|
20240221,170700,405790100,5390,5390,5390,5390,0
|
|
20240221,170600,405790100,5390,5390,5390,5390,0
|
|
20240221,170500,405790100,5390,5390,5390,5390,0
|
|
20240221,170400,405790100,5390,5390,5390,5390,0
|
|
20240221,170300,405790100,5390,5390,5390,5390,0
|
|
20240221,170200,405790100,5390,5390,5390,5390,0
|
|
20240221,170100,405790100,5390,5390,5390,5390,0
|
|
20240221,170000,405790100,5390,5390,5390,5390,0
|
|
20240221,165900,405790100,5390,5390,5390,5390,0
|
|
20240221,165800,405790100,5390,5390,5390,5390,0
|
|
20240221,165700,405790100,5390,5390,5390,5390,0
|
|
20240221,165600,405790100,5390,5390,5390,5390,0
|
|
20240221,165500,405790100,5390,5390,5390,5390,0
|
|
20240221,165400,405790100,5390,5390,5390,5390,0
|
|
20240221,165300,405790100,5390,5390,5390,5390,0
|
|
20240221,165200,405790100,5390,5390,5390,5390,0
|
|
20240221,165100,405790100,5390,5390,5390,5390,0
|
|
20240221,165000,405790100,5390,5390,5390,5390,0
|
|
20240221,164900,405790100,5390,5390,5390,5390,0
|
|
20240221,164800,405790100,5390,5390,5390,5390,0
|
|
20240221,164700,405790100,5390,5390,5390,5390,0
|
|
20240221,164600,405790100,5390,5390,5390,5390,0
|
|
20240221,164500,405790100,5390,5390,5390,5390,0
|
|
20240221,164400,405790100,5390,5390,5390,5390,0
|
|
20240221,164300,405790100,5390,5390,5390,5390,0
|
|
20240221,164200,405790100,5390,5390,5390,5390,0
|
|
20240221,164100,405790100,5390,5390,5390,5390,0
|
|
20240221,164000,405790100,5390,5390,5390,5390,0
|
|
20240221,163900,405790100,5390,5390,5390,5390,3240
|
|
20240221,163800,405790100,5390,5390,5390,5390,0
|
|
20240221,163700,405790100,5390,5390,5390,5390,0
|
|
20240221,163600,405790100,5390,5390,5390,5390,0
|
|
20240221,163500,405790100,5390,5390,5390,5390,0
|
|
20240221,163400,405790100,5390,5390,5390,5390,0
|
|
20240221,163300,405790100,5390,5390,5390,5390,0
|
|
20240221,163200,405790100,5390,5390,5390,5390,0
|
|
20240221,163100,405790100,5390,5390,5390,5390,0
|
|
20240221,163000,405790100,5390,5390,5390,5390,0
|
|
20240221,162900,405790100,5390,5390,5390,5390,0
|
|
20240221,162800,405790100,5390,5390,5390,5390,0
|
|
20240221,162700,405790100,5390,5390,5390,5390,0
|
|
20240221,162600,405790100,5390,5390,5390,5390,0
|
|
20240221,162500,405790100,5390,5390,5390,5390,0
|
|
20240221,162400,405790100,5390,5390,5390,5390,0
|
|
20240221,162300,405790100,5390,5390,5390,5390,0
|
|
20240221,162200,405790100,5390,5390,5390,5390,0
|
|
20240221,162100,405790100,5390,5390,5390,5390,0
|
|
20240221,162000,405790100,5390,5390,5390,5390,0
|
|
20240221,161900,405790100,5390,5390,5390,5390,0
|
|
20240221,161800,405790100,5390,5390,5390,5390,0
|
|
20240221,161700,405790100,5390,5390,5390,5390,0
|
|
20240221,161600,405790100,5390,5390,5390,5390,0
|
|
20240221,161500,405790100,5390,5390,5390,5390,0
|
|
20240221,161400,405790100,5390,5390,5390,5390,0
|
|
20240221,161300,405790100,5390,5390,5390,5390,0
|
|
20240221,161200,405790100,5390,5390,5390,5390,0
|
|
20240221,161100,405790100,5390,5390,5390,5390,0
|
|
20240221,161000,405790100,5390,5390,5390,5390,0
|
|
20240221,160900,405790100,5390,5390,5390,5390,3240
|
|
20240221,160800,405790100,5390,5390,5390,5390,0
|
|
20240221,160700,405790100,5390,5390,5390,5390,0
|
|
20240221,160600,405790100,5390,5390,5390,5390,0
|
|
20240221,160500,405790100,5390,5390,5390,5390,0
|
|
20240221,160400,405790100,5390,5390,5390,5390,0
|
|
20240221,160300,405790100,5390,5390,5390,5390,0
|
|
20240221,160200,405790100,5390,5390,5390,5390,0
|
|
20240221,160100,405790100,5390,5390,5390,5390,0
|
|
20240221,160000,405790100,5390,5390,5390,5390,0
|
|
20240221,155900,405790100,5390,5390,5390,5390,0
|
|
20240221,155800,405790100,5390,5390,5390,5390,0
|
|
20240221,155700,405790100,5390,5390,5390,5390,0
|
|
20240221,155600,405790100,5390,5390,5390,5390,0
|
|
20240221,155500,405790100,5390,5390,5390,5390,0
|
|
20240221,155400,405790100,5390,5390,5390,5390,0
|
|
20240221,155300,405790100,5390,5390,5390,5390,0
|
|
20240221,155200,405790100,5390,5390,5390,5390,0
|
|
20240221,155100,405790100,5390,5390,5390,5390,0
|
|
20240221,155000,405790100,5390,5390,5390,5390,0
|
|
20240221,154900,405790100,5390,5390,5390,5390,0
|
|
20240221,154800,405790100,5390,5390,5390,5390,0
|
|
20240221,154700,405790100,5390,5390,5390,5390,0
|
|
20240221,154600,405790100,5390,5390,5390,5390,0
|
|
20240221,154500,405790100,5390,5390,5390,5390,0
|
|
20240221,154400,405790100,5390,5390,5390,5390,0
|
|
20240221,154300,405790100,5390,5390,5390,5390,0
|
|
20240221,154200,405790100,5390,5390,5390,5390,0
|
|
20240221,154100,405790100,5390,5390,5390,5390,0
|
|
20240221,154000,405790100,5390,5390,5390,5390,0
|
|
20240221,153900,405790100,5390,5390,5390,5390,3240
|
|
20240221,153800,405790100,5390,5390,5390,5390,0
|
|
20240221,153700,405790100,5390,5390,5390,5390,0
|
|
20240221,153600,405790100,5390,5390,5390,5390,0
|
|
20240221,153500,405790100,5390,5390,5390,5390,0
|
|
20240221,153400,405790100,5390,5390,5390,5390,0
|
|
20240221,153300,405790100,5390,5390,5390,5390,0
|
|
20240221,153200,405790100,5390,5390,5390,5390,0
|
|
20240221,153100,405790100,5390,5390,5390,5390,0
|
|
20240221,153000,405790100,5390,5390,5390,5390,3240
|
|
20240221,152900,388326500,5370,5370,5370,5370,0
|
|
20240221,152800,388326500,5370,5370,5370,5370,0
|
|
20240221,152700,388326500,5370,5370,5370,5370,0
|
|
20240221,152600,388326500,5370,5370,5370,5370,0
|
|
20240221,152500,388326500,5370,5370,5370,5370,0
|
|
20240221,152400,388326500,5370,5370,5370,5370,0
|
|
20240221,152300,388326500,5370,5370,5370,5370,0
|
|
20240221,152200,388326500,5370,5370,5370,5370,0
|
|
20240221,152100,388326500,5370,5370,5370,5370,0
|
|
20240221,152000,388326500,5370,5370,5370,5370,0
|
|
20240221,151900,388326500,5370,5370,5370,5370,829
|
|
20240221,151800,383874770,5370,5370,5370,5370,12
|
|
20240221,151700,383810330,5370,5370,5370,5370,318
|
|
20240221,151600,382102670,5370,5370,5370,5370,0
|
|
20240221,151500,382102670,5370,5370,5370,5370,29
|
|
20240221,151400,381946940,5370,5370,5370,5370,100
|
|
20240221,151300,381409940,5370,5370,5370,5370,60
|
|
20240221,151200,381087740,5370,5370,5370,5370,0
|
|
20240221,151100,381087740,5370,5370,5370,5370,20
|
|
20240221,151000,380980340,5370,5370,5370,5360,501
|
|
20240221,150900,378290770,5370,5380,5380,5370,1093
|
|
20240221,150800,372420430,5370,5380,5380,5370,613
|
|
20240221,150700,369122500,5380,5380,5380,5380,247
|
|
20240221,150600,367793640,5390,5380,5390,5380,32
|
|
20240221,150500,367621430,5380,5380,5380,5380,7
|
|
20240221,150400,367583770,5380,5380,5380,5380,203
|
|
20240221,150300,366491630,5380,5380,5380,5380,7
|
|
20240221,150200,366453970,5380,5380,5380,5380,50
|
|
20240221,150100,366184970,5380,5380,5380,5380,138
|
|
20240221,150000,365442530,5370,5370,5370,5370,50
|
|
20240221,145900,365174030,5370,5370,5370,5370,457
|
|
20240221,145800,362719940,5370,5370,5370,5370,0
|
|
20240221,145700,362719940,5370,5370,5370,5370,0
|
|
20240221,145600,362719940,5370,5370,5370,5370,727
|
|
20240221,145500,358815950,5370,5370,5370,5370,1
|
|
20240221,145400,358810580,5370,5370,5370,5370,0
|
|
20240221,145300,358810580,5370,5370,5370,5370,0
|
|
20240221,145200,358810580,5370,5370,5370,5370,0
|
|
20240221,145100,358810580,5370,5370,5370,5370,16
|
|
20240221,145000,358724660,5360,5360,5360,5360,0
|
|
20240221,144900,358724660,5360,5370,5370,5360,2085
|
|
20240221,144800,347529220,5390,5390,5390,5390,0
|
|
20240221,144700,347529220,5390,5390,5390,5390,0
|
|
20240221,144600,347529220,5390,5390,5390,5390,0
|
|
20240221,144500,347529220,5390,5390,5390,5390,0
|
|
20240221,144400,347529220,5390,5370,5390,5370,120
|
|
20240221,144300,346884790,5380,5380,5380,5380,1013
|
|
20240221,144200,341434850,5380,5380,5380,5380,800
|
|
20240221,144100,337130850,5380,5380,5380,5380,507
|
|
20240221,144000,334403190,5380,5380,5380,5380,0
|
|
20240221,143900,334403190,5380,5380,5380,5380,262
|
|
20240221,143800,332993630,5380,5380,5380,5380,0
|
|
20240221,143700,332993630,5380,5380,5380,5380,0
|
|
20240221,143600,332993630,5380,5380,5380,5380,20
|
|
20240221,143500,332886030,5380,5380,5380,5380,0
|
|
20240221,143400,332886030,5380,5390,5390,5380,402
|
|
20240221,143300,330722810,5390,5390,5390,5390,344
|
|
20240221,143200,328868650,5390,5390,5390,5390,5
|
|
20240221,143100,328841700,5390,5390,5390,5390,100
|
|
20240221,143000,328302700,5400,5400,5400,5400,0
|
|
20240221,142900,328302700,5400,5390,5400,5380,240
|
|
20240221,142800,327010090,5410,5410,5410,5410,0
|
|
20240221,142700,327010090,5410,5410,5410,5410,0
|
|
20240221,142600,327010090,5410,5410,5410,5410,1
|
|
20240221,142500,327004680,5380,5380,5380,5380,20
|
|
20240221,142400,326897080,5390,5390,5390,5390,1101
|
|
20240221,142300,320962690,5410,5410,5410,5410,1
|
|
20240221,142200,320957280,5390,5390,5390,5390,189
|
|
20240221,142100,319938570,5400,5400,5400,5400,0
|
|
20240221,142000,319938570,5400,5400,5400,5400,200
|
|
20240221,141900,318858570,5390,5400,5400,5390,11
|
|
20240221,141800,318799270,5390,5390,5390,5390,114
|
|
20240221,141700,318184810,5400,5400,5400,5400,143
|
|
20240221,141600,317412610,5400,5400,5400,5400,0
|
|
20240221,141500,317412610,5400,5400,5400,5400,0
|
|
20240221,141400,317412610,5400,5400,5400,5400,0
|
|
20240221,141300,317412610,5400,5400,5400,5400,0
|
|
20240221,141200,317412610,5400,5400,5400,5400,0
|
|
20240221,141100,317412610,5400,5400,5400,5400,0
|
|
20240221,141000,317412610,5400,5400,5400,5400,0
|
|
20240221,140900,317412610,5400,5400,5400,5400,0
|
|
20240221,140800,317412610,5400,5400,5400,5400,0
|
|
20240221,140700,317412610,5400,5400,5400,5400,5
|
|
20240221,140600,317385610,5380,5380,5380,5380,871
|
|
20240221,140500,312699630,5410,5410,5410,5410,1
|
|
20240221,140400,312694220,5380,5390,5390,5380,1500
|
|
20240221,140300,304615660,5400,5400,5400,5400,0
|
|
20240221,140200,304615660,5400,5400,5400,5400,0
|
|
20240221,140100,304615660,5400,5400,5400,5400,10
|
|
20240221,140000,304561660,5400,5400,5400,5400,500
|
|
20240221,135900,301861660,5410,5400,5410,5400,14
|
|
20240221,135800,301786020,5390,5390,5390,5390,0
|
|
20240221,135700,301786020,5390,5390,5390,5390,0
|
|
20240221,135600,301786020,5390,5390,5390,5390,45
|
|
20240221,135500,301543470,5400,5400,5400,5400,0
|
|
20240221,135400,301543470,5400,5400,5400,5400,1
|
|
20240221,135300,301538070,5400,5400,5400,5400,1096
|
|
20240221,135200,295619670,5400,5400,5400,5400,0
|
|
20240221,135100,295619670,5400,5400,5400,5400,0
|
|
20240221,135000,295619670,5400,5400,5400,5400,50
|
|
20240221,134900,295349670,5400,5400,5400,5400,1
|
|
20240221,134800,295344270,5390,5390,5390,5390,0
|
|
20240221,134700,295344270,5390,5390,5390,5390,51
|
|
20240221,134600,295069380,5380,5380,5380,5380,0
|
|
20240221,134500,295069380,5380,5380,5380,5380,0
|
|
20240221,134400,295069380,5380,5380,5380,5380,0
|
|
20240221,134300,295069380,5380,5390,5390,5380,18
|
|
20240221,134200,294972490,5390,5390,5390,5390,610
|
|
20240221,134100,291684590,5400,5400,5400,5400,0
|
|
20240221,134000,291684590,5400,5400,5400,5400,0
|
|
20240221,133900,291684590,5400,5400,5400,5400,0
|
|
20240221,133800,291684590,5400,5390,5400,5390,9
|
|
20240221,133700,291636040,5400,5400,5400,5400,0
|
|
20240221,133600,291636040,5400,5400,5400,5390,1007
|
|
20240221,133500,286208240,5400,5390,5400,5390,88
|
|
20240221,133400,285733640,5390,5390,5390,5390,119
|
|
20240221,133300,285092230,5400,5400,5400,5400,50
|
|
20240221,133200,284822230,5400,5390,5400,5390,18
|
|
20240221,133100,284725180,5400,5400,5400,5390,790
|
|
20240221,133000,280465200,5400,5400,5400,5400,19
|
|
20240221,132900,280362600,5400,5400,5400,5400,0
|
|
20240221,132800,280362600,5400,5400,5400,5400,160
|
|
20240221,132700,279498600,5400,5400,5400,5400,0
|
|
20240221,132600,279498600,5400,5400,5400,5400,5
|
|
20240221,132500,279471600,5400,5400,5400,5400,0
|
|
20240221,132400,279471600,5400,5400,5400,5400,0
|
|
20240221,132300,279471600,5400,5400,5400,5400,0
|
|
20240221,132200,279471600,5400,5400,5400,5400,0
|
|
20240221,132100,279471600,5400,5390,5400,5390,249
|
|
20240221,132000,278129440,5390,5390,5390,5390,1
|
|
20240221,131900,278124050,5390,5400,5400,5390,3
|
|
20240221,131800,278107860,5390,5390,5390,5390,137
|
|
20240221,131700,277369430,5380,5380,5380,5380,0
|
|
20240221,131600,277369430,5380,5380,5380,5380,0
|
|
20240221,131500,277369430,5380,5380,5380,5380,0
|
|
20240221,131400,277369430,5380,5380,5380,5380,520
|
|
20240221,131300,274571830,5380,5380,5380,5380,10
|
|
20240221,131200,274518030,5390,5390,5390,5390,11
|
|
20240221,131100,274458740,5380,5380,5380,5380,1
|
|
20240221,131000,274453360,5390,5390,5390,5390,31
|
|
20240221,130900,274286270,5370,5370,5370,5370,248
|
|
20240221,130800,272954510,5370,5370,5370,5370,56
|
|
20240221,130700,272653790,5380,5380,5380,5380,201
|
|
20240221,130600,271572410,5370,5370,5370,5370,1
|
|
20240221,130500,271567040,5380,5380,5380,5380,0
|
|
20240221,130400,271567040,5380,5380,5380,5380,0
|
|
20240221,130300,271567040,5380,5380,5380,5380,3
|
|
20240221,130200,271550900,5380,5380,5380,5370,68
|
|
20240221,130100,271185590,5370,5370,5370,5370,430
|
|
20240221,130000,268876490,5380,5380,5380,5380,202
|
|
20240221,125900,267789730,5380,5380,5380,5380,0
|
|
20240221,125800,267789730,5380,5380,5380,5380,0
|
|
20240221,125700,267789730,5380,5380,5380,5380,5
|
|
20240221,125600,267762830,5380,5380,5380,5380,149
|
|
20240221,125500,266961210,5380,5380,5380,5380,15
|
|
20240221,125400,266880510,5380,5380,5380,5380,10
|
|
20240221,125300,266826710,5380,5380,5380,5380,1
|
|
20240221,125200,266821330,5390,5390,5390,5390,0
|
|
20240221,125100,266821330,5390,5390,5390,5390,1
|
|
20240221,125000,266815940,5370,5370,5370,5370,0
|
|
20240221,124900,266815940,5370,5370,5370,5370,40
|
|
20240221,124800,266601140,5370,5370,5370,5370,114
|
|
20240221,124700,265988960,5370,5370,5370,5370,448
|
|
20240221,124600,263583200,5370,5370,5370,5370,2265
|
|
20240221,124500,251420150,5380,5380,5380,5380,1618
|
|
20240221,124400,242715310,5390,5390,5390,5390,0
|
|
20240221,124300,242715310,5390,5390,5390,5390,4
|
|
20240221,124200,242693750,5400,5400,5400,5400,0
|
|
20240221,124100,242693750,5400,5400,5400,5400,0
|
|
20240221,124000,242693750,5400,5400,5400,5400,0
|
|
20240221,123900,242693750,5400,5400,5400,5400,0
|
|
20240221,123800,242693750,5400,5400,5400,5400,0
|
|
20240221,123700,242693750,5400,5400,5400,5400,0
|
|
20240221,123600,242693750,5400,5400,5400,5400,30
|
|
20240221,123500,242531750,5400,5400,5400,5400,22
|
|
20240221,123400,242412950,5400,5400,5400,5400,0
|
|
20240221,123300,242412950,5400,5400,5400,5400,1
|
|
20240221,123200,242407550,5400,5380,5400,5380,7
|
|
20240221,123100,242369770,5380,5380,5380,5380,0
|
|
20240221,123000,242369770,5380,5380,5380,5380,0
|
|
20240221,122900,242369770,5380,5380,5380,5380,0
|
|
20240221,122800,242369770,5380,5380,5380,5380,19
|
|
20240221,122700,242267550,5400,5400,5400,5400,0
|
|
20240221,122600,242267550,5400,5400,5400,5400,0
|
|
20240221,122500,242267550,5400,5400,5400,5400,0
|
|
20240221,122400,242267550,5400,5400,5400,5400,5
|
|
20240221,122300,242240550,5380,5380,5380,5380,0
|
|
20240221,122200,242240550,5380,5380,5380,5380,163
|
|
20240221,122100,241363610,5380,5380,5380,5380,387
|
|
20240221,122000,239281550,5390,5400,5400,5390,235
|
|
20240221,121900,238014400,5380,5380,5380,5380,207
|
|
20240221,121800,236900740,5380,5380,5380,5380,1
|
|
20240221,121700,236895360,5390,5390,5390,5390,0
|
|
20240221,121600,236895360,5390,5390,5400,5390,71
|
|
20240221,121500,236512660,5380,5390,5400,5380,112
|
|
20240221,121400,235910070,5380,5380,5380,5380,0
|
|
20240221,121300,235910070,5380,5390,5390,5380,3217
|
|
20240221,121200,218585830,5400,5400,5400,5400,3
|
|
20240221,121100,218569630,5400,5400,5400,5400,0
|
|
20240221,121000,218569630,5400,5400,5400,5400,3
|
|
20240221,120900,218553430,5400,5400,5400,5400,0
|
|
20240221,120800,218553430,5400,5400,5400,5400,105
|
|
20240221,120700,217986430,5400,5400,5400,5400,500
|
|
20240221,120600,215286430,5410,5410,5410,5410,37
|
|
20240221,120500,215086260,5410,5400,5410,5400,1141
|
|
20240221,120400,208924710,5420,5420,5420,5420,0
|
|
20240221,120300,208924710,5420,5410,5420,5410,3
|
|
20240221,120200,208908470,5420,5420,5420,5420,0
|
|
20240221,120100,208908470,5420,5420,5420,5420,0
|
|
20240221,120000,208908470,5420,5420,5420,5420,0
|
|
20240221,115900,208908470,5420,5420,5420,5420,0
|
|
20240221,115800,208908470,5420,5420,5420,5420,0
|
|
20240221,115700,208908470,5420,5410,5420,5410,107
|
|
20240221,115600,208329590,5410,5410,5410,5410,0
|
|
20240221,115500,208329590,5410,5410,5410,5410,1
|
|
20240221,115400,208324180,5420,5420,5420,5420,0
|
|
20240221,115300,208324180,5420,5420,5420,5420,0
|
|
20240221,115200,208324180,5420,5420,5420,5420,0
|
|
20240221,115100,208324180,5420,5420,5420,5420,0
|
|
20240221,115000,208324180,5420,5420,5420,5420,0
|
|
20240221,114900,208324180,5420,5420,5420,5420,0
|
|
20240221,114800,208324180,5420,5420,5420,5420,0
|
|
20240221,114700,208324180,5420,5420,5420,5420,0
|
|
20240221,114600,208324180,5420,5420,5420,5420,10
|
|
20240221,114500,208269980,5420,5420,5420,5420,1
|
|
20240221,114400,208264560,5410,5410,5410,5410,0
|
|
20240221,114300,208264560,5410,5410,5410,5400,17
|
|
20240221,114200,208172650,5400,5400,5400,5400,2
|
|
20240221,114100,208161850,5400,5400,5400,5400,0
|
|
20240221,114000,208161850,5400,5400,5400,5400,0
|
|
20240221,113900,208161850,5400,5400,5400,5400,0
|
|
20240221,113800,208161850,5400,5400,5400,5400,180
|
|
20240221,113700,207189850,5400,5400,5420,5400,382
|
|
20240221,113600,205127030,5420,5420,5420,5420,0
|
|
20240221,113500,205127030,5420,5420,5420,5420,0
|
|
20240221,113400,205127030,5420,5400,5420,5400,11
|
|
20240221,113300,205067610,5430,5430,5430,5430,7
|
|
20240221,113200,205029600,5430,5430,5430,5430,0
|
|
20240221,113100,205029600,5430,5430,5430,5430,0
|
|
20240221,113000,205029600,5430,5430,5430,5430,0
|
|
20240221,112900,205029600,5430,5430,5430,5430,10
|
|
20240221,112800,204975300,5430,5400,5430,5400,548
|
|
20240221,112700,202016070,5400,5400,5400,5400,2000
|
|
20240221,112600,191216070,5420,5420,5420,5420,110
|
|
20240221,112500,190619870,5420,5410,5420,5410,6
|
|
20240221,112400,190587400,5400,5400,5400,5400,1600
|
|
20240221,112300,181947400,5400,5400,5400,5400,3
|
|
20240221,112200,181931200,5400,5400,5400,5400,0
|
|
20240221,112100,181931200,5400,5400,5400,5400,0
|
|
20240221,112000,181931200,5400,5400,5400,5400,35
|
|
20240221,111900,181742200,5420,5410,5420,5410,598
|
|
20240221,111800,178506020,5420,5420,5420,5420,0
|
|
20240221,111700,178506020,5420,5420,5420,5420,10
|
|
20240221,111600,178451820,5420,5420,5420,5420,0
|
|
20240221,111500,178451820,5420,5420,5420,5420,0
|
|
20240221,111400,178451820,5420,5420,5420,5420,47
|
|
20240221,111300,178197080,5430,5430,5430,5430,0
|
|
20240221,111200,178197080,5430,5430,5430,5430,0
|
|
20240221,111100,178197080,5430,5430,5430,5430,0
|
|
20240221,111000,178197080,5430,5430,5430,5430,1
|
|
20240221,110900,178191650,5420,5420,5420,5420,873
|
|
20240221,110800,173459990,5420,5420,5420,5420,0
|
|
20240221,110700,173459990,5420,5420,5420,5420,0
|
|
20240221,110600,173459990,5420,5430,5430,5420,50
|
|
20240221,110500,173188950,5440,5440,5440,5440,0
|
|
20240221,110400,173188950,5440,5440,5440,5440,0
|
|
20240221,110300,173188950,5440,5440,5440,5440,2
|
|
20240221,110200,173178070,5430,5430,5430,5430,0
|
|
20240221,110100,173178070,5430,5420,5430,5420,61
|
|
20240221,110000,172846850,5440,5440,5440,5440,0
|
|
20240221,105900,172846850,5440,5440,5440,5440,0
|
|
20240221,105800,172846850,5440,5440,5440,5440,0
|
|
20240221,105700,172846850,5440,5440,5440,5440,0
|
|
20240221,105600,172846850,5440,5440,5440,5440,0
|
|
20240221,105500,172846850,5440,5440,5440,5440,0
|
|
20240221,105400,172846850,5440,5440,5440,5440,1
|
|
20240221,105300,172841410,5430,5430,5430,5430,0
|
|
20240221,105200,172841410,5430,5420,5430,5420,72
|
|
20240221,105100,172451150,5420,5430,5430,5420,11
|
|
20240221,105000,172391520,5430,5430,5430,5430,30
|
|
20240221,104900,172228620,5430,5430,5430,5430,0
|
|
20240221,104800,172228620,5430,5430,5430,5430,0
|
|
20240221,104700,172228620,5430,5430,5430,5430,0
|
|
20240221,104600,172228620,5430,5430,5430,5430,69
|
|
20240221,104500,171853950,5430,5430,5430,5430,1
|
|
20240221,104400,171848520,5440,5440,5440,5440,10
|
|
20240221,104300,171794120,5430,5430,5430,5430,20
|
|
20240221,104200,171685520,5440,5440,5440,5440,0
|
|
20240221,104100,171685520,5440,5440,5440,5440,0
|
|
20240221,104000,171685520,5440,5440,5440,5440,0
|
|
20240221,103900,171685520,5440,5440,5440,5440,50
|
|
20240221,103800,171413520,5440,5440,5440,5440,1
|
|
20240221,103700,171408080,5440,5440,5440,5440,0
|
|
20240221,103600,171408080,5440,5430,5440,5430,73
|
|
20240221,103500,171011680,5410,5410,5410,5410,0
|
|
20240221,103400,171011680,5410,5410,5410,5410,0
|
|
20240221,103300,171011680,5410,5410,5410,5410,0
|
|
20240221,103200,171011680,5410,5420,5420,5410,10
|
|
20240221,103100,170957560,5420,5420,5420,5420,1
|
|
20240221,103000,170952140,5420,5420,5420,5420,2
|
|
20240221,102900,170941300,5430,5430,5430,5430,784
|
|
20240221,102800,166684180,5410,5410,5410,5410,161
|
|
20240221,102700,165813170,5410,5410,5410,5410,1
|
|
20240221,102600,165807760,5430,5430,5430,5430,303
|
|
20240221,102500,164162470,5430,5430,5430,5430,10
|
|
20240221,102400,164108170,5430,5430,5430,5430,0
|
|
20240221,102300,164108170,5430,5430,5430,5430,1
|
|
20240221,102200,164102740,5430,5430,5430,5430,10
|
|
20240221,102100,164048440,5430,5430,5430,5430,0
|
|
20240221,102000,164048440,5430,5430,5430,5430,9
|
|
20240221,101900,163999570,5430,5430,5430,5430,10
|
|
20240221,101800,163945270,5430,5430,5430,5430,10
|
|
20240221,101700,163890970,5430,5430,5430,5430,1
|
|
20240221,101600,163885540,5390,5410,5410,5390,1068
|
|
20240221,101500,158116980,5410,5420,5420,5410,640
|
|
20240221,101400,154654480,5420,5420,5420,5420,101
|
|
20240221,101300,154107060,5430,5430,5430,5430,0
|
|
20240221,101200,154107060,5430,5430,5430,5430,0
|
|
20240221,101100,154107060,5430,5430,5430,5430,0
|
|
20240221,101000,154107060,5430,5420,5430,5420,10
|
|
20240221,100900,154052770,5410,5410,5410,5410,0
|
|
20240221,100800,154052770,5410,5410,5410,5410,0
|
|
20240221,100700,154052770,5410,5410,5410,5410,0
|
|
20240221,100600,154052770,5410,5410,5410,5410,0
|
|
20240221,100500,154052770,5410,5430,5430,5410,6
|
|
20240221,100400,154020290,5410,5410,5410,5410,1
|
|
20240221,100300,154014880,5420,5420,5420,5420,1
|
|
20240221,100200,154009460,5410,5410,5410,5410,0
|
|
20240221,100100,154009460,5410,5410,5410,5410,164
|
|
20240221,100000,153122220,5410,5410,5410,5410,0
|
|
20240221,095900,153122220,5410,5410,5410,5410,0
|
|
20240221,095800,153122220,5410,5410,5410,5410,0
|
|
20240221,095700,153122220,5410,5410,5410,5410,79
|
|
20240221,095600,152694830,5430,5430,5430,5430,5
|
|
20240221,095500,152667680,5430,5430,5430,5430,0
|
|
20240221,095400,152667680,5430,5430,5430,5430,0
|
|
20240221,095300,152667680,5430,5430,5430,5430,0
|
|
20240221,095200,152667680,5430,5430,5430,5430,1
|
|
20240221,095100,152662250,5430,5430,5430,5430,1
|
|
20240221,095000,152656820,5430,5430,5430,5430,0
|
|
20240221,094900,152656820,5430,5430,5430,5430,0
|
|
20240221,094800,152656820,5430,5430,5430,5430,10
|
|
20240221,094700,152602520,5430,5430,5430,5430,0
|
|
20240221,094600,152602520,5430,5430,5430,5430,0
|
|
20240221,094500,152602520,5430,5430,5430,5430,20
|
|
20240221,094400,152493920,5410,5400,5410,5390,5810
|
|
20240221,094300,121174640,5390,5390,5390,5390,173
|
|
20240221,094200,120242170,5400,5400,5400,5400,487
|
|
20240221,094100,117612370,5390,5390,5400,5390,16
|
|
20240221,094000,117526110,5390,5390,5390,5390,33
|
|
20240221,093900,117348240,5390,5390,5390,5390,20
|
|
20240221,093800,117240440,5400,5400,5400,5400,11
|
|
20240221,093700,117181040,5400,5400,5400,5400,121
|
|
20240221,093600,116527640,5400,5400,5400,5400,1
|
|
20240221,093500,116522240,5390,5390,5390,5390,40
|
|
20240221,093400,116306640,5380,5380,5410,5380,1966
|
|
20240221,093300,105728990,5380,5380,5380,5380,0
|
|
20240221,093200,105728990,5380,5390,5390,5380,437
|
|
20240221,093100,103374960,5390,5390,5390,5390,40
|
|
20240221,093000,103159360,5380,5380,5380,5380,0
|
|
20240221,092900,103159360,5380,5380,5380,5380,0
|
|
20240221,092800,103159360,5380,5390,5390,5380,1000
|
|
20240221,092700,97779160,5380,5400,5400,5380,2171
|
|
20240221,092600,86081660,5400,5400,5410,5400,1772
|
|
20240221,092500,76511400,5410,5410,5410,5410,1898
|
|
20240221,092400,66243220,5420,5430,5430,5420,1710
|
|
20240221,092300,56974800,5430,5440,5440,5430,128
|
|
20240221,092200,56279660,5430,5430,5430,5430,259
|
|
20240221,092100,54873290,5430,5430,5430,5430,41
|
|
20240221,092000,54650660,5430,5430,5430,5420,504
|
|
20240221,091900,51913980,5430,5430,5430,5430,98
|
|
20240221,091800,51381840,5430,5430,5430,5430,100
|
|
20240221,091700,50838840,5420,5430,5430,5420,500
|
|
20240221,091600,48128060,5450,5430,5450,5430,788
|
|
20240221,091500,43849180,5430,5430,5430,5430,220
|
|
20240221,091400,42654580,5430,5430,5430,5430,0
|
|
20240221,091300,42654580,5430,5430,5430,5430,0
|
|
20240221,091200,42654580,5430,5440,5480,5420,413
|
|
20240221,091100,40410940,5480,5430,5480,5400,1970
|
|
20240221,091000,29682540,5430,5460,5460,5430,63
|
|
20240221,090900,29339650,5450,5450,5450,5450,10
|
|
20240221,090800,29285150,5440,5440,5440,5440,0
|
|
20240221,090700,29285150,5440,5440,5440,5440,50
|
|
20240221,090600,29013150,5440,5440,5440,5440,0
|
|
20240221,090500,29013150,5440,5440,5440,5440,924
|
|
20240221,090400,23986590,5440,5440,5440,5440,204
|
|
20240221,090300,22876830,5480,5450,5480,5410,686
|
|
20240221,090200,19158920,5430,5420,5430,5410,2110
|
|
20240221,090100,7705290,5430,5430,5430,5430,1076
|
|
20240221,090000,1862610,5450,5480,5480,5440,311
|