643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,194000,560750960,5320,5320,5320,5320,1227
|
|
20240213,193900,560750960,5320,5320,5320,5320,0
|
|
20240213,193800,560750960,5320,5320,5320,5320,0
|
|
20240213,193700,560750960,5320,5320,5320,5320,0
|
|
20240213,193600,560750960,5320,5320,5320,5320,0
|
|
20240213,193500,560750960,5320,5320,5320,5320,0
|
|
20240213,193400,560750960,5320,5320,5320,5320,0
|
|
20240213,193300,560750960,5320,5320,5320,5320,0
|
|
20240213,193200,560750960,5320,5320,5320,5320,0
|
|
20240213,193100,560750960,5320,5320,5320,5320,0
|
|
20240213,193000,560750960,5320,5320,5320,5320,0
|
|
20240213,192900,560750960,5320,5320,5320,5320,0
|
|
20240213,192800,560750960,5320,5320,5320,5320,0
|
|
20240213,192700,560750960,5320,5320,5320,5320,0
|
|
20240213,192600,560750960,5320,5320,5320,5320,0
|
|
20240213,192500,560750960,5320,5320,5320,5320,0
|
|
20240213,192400,560750960,5320,5320,5320,5320,0
|
|
20240213,192300,560750960,5320,5320,5320,5320,0
|
|
20240213,192200,560750960,5320,5320,5320,5320,0
|
|
20240213,192100,560750960,5320,5320,5320,5320,0
|
|
20240213,192000,560750960,5320,5320,5320,5320,0
|
|
20240213,191900,560750960,5320,5320,5320,5320,0
|
|
20240213,191800,560750960,5320,5320,5320,5320,0
|
|
20240213,191700,560750960,5320,5320,5320,5320,0
|
|
20240213,191600,560750960,5320,5320,5320,5320,0
|
|
20240213,191500,560750960,5320,5320,5320,5320,0
|
|
20240213,191400,560750960,5320,5320,5320,5320,0
|
|
20240213,191300,560750960,5320,5320,5320,5320,0
|
|
20240213,191200,560750960,5320,5320,5320,5320,0
|
|
20240213,191100,560750960,5320,5320,5320,5320,0
|
|
20240213,191000,560750960,5320,5320,5320,5320,1227
|
|
20240213,190900,560750960,5320,5320,5320,5320,0
|
|
20240213,190800,560750960,5320,5320,5320,5320,0
|
|
20240213,190700,560750960,5320,5320,5320,5320,0
|
|
20240213,190600,560750960,5320,5320,5320,5320,0
|
|
20240213,190500,560750960,5320,5320,5320,5320,0
|
|
20240213,190400,560750960,5320,5320,5320,5320,0
|
|
20240213,190300,560750960,5320,5320,5320,5320,0
|
|
20240213,190200,560750960,5320,5320,5320,5320,0
|
|
20240213,190100,560750960,5320,5320,5320,5320,0
|
|
20240213,190000,560750960,5320,5320,5320,5320,0
|
|
20240213,185900,560750960,5320,5320,5320,5320,0
|
|
20240213,185800,560750960,5320,5320,5320,5320,0
|
|
20240213,185700,560750960,5320,5320,5320,5320,0
|
|
20240213,185600,560750960,5320,5320,5320,5320,0
|
|
20240213,185500,560750960,5320,5320,5320,5320,0
|
|
20240213,185400,560750960,5320,5320,5320,5320,0
|
|
20240213,185300,560750960,5320,5320,5320,5320,0
|
|
20240213,185200,560750960,5320,5320,5320,5320,0
|
|
20240213,185100,560750960,5320,5320,5320,5320,0
|
|
20240213,185000,560750960,5320,5320,5320,5320,0
|
|
20240213,184900,560750960,5320,5320,5320,5320,0
|
|
20240213,184800,560750960,5320,5320,5320,5320,0
|
|
20240213,184700,560750960,5320,5320,5320,5320,0
|
|
20240213,184600,560750960,5320,5320,5320,5320,0
|
|
20240213,184500,560750960,5320,5320,5320,5320,0
|
|
20240213,184400,560750960,5320,5320,5320,5320,0
|
|
20240213,184300,560750960,5320,5320,5320,5320,0
|
|
20240213,184200,560750960,5320,5320,5320,5320,0
|
|
20240213,184100,560750960,5320,5320,5320,5320,0
|
|
20240213,184000,560750960,5320,5320,5320,5320,1227
|
|
20240213,183900,560750960,5320,5320,5320,5320,0
|
|
20240213,183800,560750960,5320,5320,5320,5320,0
|
|
20240213,183700,560750960,5320,5320,5320,5320,0
|
|
20240213,183600,560750960,5320,5320,5320,5320,0
|
|
20240213,183500,560750960,5320,5320,5320,5320,0
|
|
20240213,183400,560750960,5320,5320,5320,5320,0
|
|
20240213,183300,560750960,5320,5320,5320,5320,0
|
|
20240213,183200,560750960,5320,5320,5320,5320,0
|
|
20240213,183100,560750960,5320,5320,5320,5320,0
|
|
20240213,183000,560750960,5320,5320,5320,5320,0
|
|
20240213,182900,560750960,5320,5320,5320,5320,0
|
|
20240213,182800,560750960,5320,5320,5320,5320,0
|
|
20240213,182700,560750960,5320,5320,5320,5320,0
|
|
20240213,182600,560750960,5320,5320,5320,5320,0
|
|
20240213,182500,560750960,5320,5320,5320,5320,0
|
|
20240213,182400,560750960,5320,5320,5320,5320,0
|
|
20240213,182300,560750960,5320,5320,5320,5320,0
|
|
20240213,182200,560750960,5320,5320,5320,5320,0
|
|
20240213,182100,560750960,5320,5320,5320,5320,0
|
|
20240213,182000,560750960,5320,5320,5320,5320,0
|
|
20240213,181900,560750960,5320,5320,5320,5320,0
|
|
20240213,181800,560750960,5320,5320,5320,5320,0
|
|
20240213,181700,560750960,5320,5320,5320,5320,0
|
|
20240213,181600,560750960,5320,5320,5320,5320,0
|
|
20240213,181500,560750960,5320,5320,5320,5320,0
|
|
20240213,181400,560750960,5320,5320,5320,5320,0
|
|
20240213,181300,560750960,5320,5320,5320,5320,0
|
|
20240213,181200,560750960,5320,5320,5320,5320,0
|
|
20240213,181100,560750960,5320,5320,5320,5320,0
|
|
20240213,181000,560750960,5320,5320,5320,5320,1227
|
|
20240213,180900,560750960,5320,5320,5320,5320,0
|
|
20240213,180800,560750960,5320,5320,5320,5320,0
|
|
20240213,180700,560750960,5320,5320,5320,5320,0
|
|
20240213,180600,560750960,5320,5320,5320,5320,0
|
|
20240213,180500,560750960,5320,5320,5320,5320,0
|
|
20240213,180400,560750960,5320,5320,5320,5320,0
|
|
20240213,180300,560750960,5320,5320,5320,5320,0
|
|
20240213,180200,560750960,5320,5320,5320,5320,0
|
|
20240213,180100,560750960,5320,5320,5320,5320,0
|
|
20240213,180000,560750960,5320,5320,5320,5320,0
|
|
20240213,175900,560750960,5320,5320,5320,5320,0
|
|
20240213,175800,560750960,5320,5320,5320,5320,0
|
|
20240213,175700,560750960,5320,5320,5320,5320,0
|
|
20240213,175600,560750960,5320,5320,5320,5320,0
|
|
20240213,175500,560750960,5320,5320,5320,5320,0
|
|
20240213,175400,560750960,5320,5320,5320,5320,0
|
|
20240213,175300,560750960,5320,5320,5320,5320,0
|
|
20240213,175200,560750960,5320,5320,5320,5320,0
|
|
20240213,175100,560750960,5320,5320,5320,5320,0
|
|
20240213,175000,560750960,5320,5320,5320,5320,0
|
|
20240213,174900,560750960,5320,5320,5320,5320,0
|
|
20240213,174800,560750960,5320,5320,5320,5320,0
|
|
20240213,174700,560750960,5320,5320,5320,5320,0
|
|
20240213,174600,560750960,5320,5320,5320,5320,0
|
|
20240213,174500,560750960,5320,5320,5320,5320,0
|
|
20240213,174400,560750960,5320,5320,5320,5320,0
|
|
20240213,174300,560750960,5320,5320,5320,5320,0
|
|
20240213,174200,560750960,5320,5320,5320,5320,0
|
|
20240213,174100,560750960,5320,5320,5320,5320,0
|
|
20240213,174000,560750960,5320,5320,5320,5320,1227
|
|
20240213,173900,560750960,5320,5320,5320,5320,0
|
|
20240213,173800,560750960,5320,5320,5320,5320,0
|
|
20240213,173700,560750960,5320,5320,5320,5320,0
|
|
20240213,173600,560750960,5320,5320,5320,5320,0
|
|
20240213,173500,560750960,5320,5320,5320,5320,0
|
|
20240213,173400,560750960,5320,5320,5320,5320,0
|
|
20240213,173300,560750960,5320,5320,5320,5320,0
|
|
20240213,173200,560750960,5320,5320,5320,5320,0
|
|
20240213,173100,560750960,5320,5320,5320,5320,0
|
|
20240213,173000,560750960,5320,5320,5320,5320,0
|
|
20240213,172900,560750960,5320,5320,5320,5320,0
|
|
20240213,172800,560750960,5320,5320,5320,5320,0
|
|
20240213,172700,560750960,5320,5320,5320,5320,0
|
|
20240213,172600,560750960,5320,5320,5320,5320,0
|
|
20240213,172500,560750960,5320,5320,5320,5320,0
|
|
20240213,172400,560750960,5320,5320,5320,5320,0
|
|
20240213,172300,560750960,5320,5320,5320,5320,0
|
|
20240213,172200,560750960,5320,5320,5320,5320,0
|
|
20240213,172100,560750960,5320,5320,5320,5320,0
|
|
20240213,172000,560750960,5320,5320,5320,5320,0
|
|
20240213,171900,560750960,5320,5320,5320,5320,0
|
|
20240213,171800,560750960,5320,5320,5320,5320,0
|
|
20240213,171700,560750960,5320,5320,5320,5320,0
|
|
20240213,171600,560750960,5320,5320,5320,5320,0
|
|
20240213,171500,560750960,5320,5320,5320,5320,0
|
|
20240213,171400,560750960,5320,5320,5320,5320,0
|
|
20240213,171300,560750960,5320,5320,5320,5320,0
|
|
20240213,171200,560750960,5320,5320,5320,5320,0
|
|
20240213,171100,560750960,5320,5320,5320,5320,0
|
|
20240213,171000,560750960,5320,5320,5320,5320,1227
|
|
20240213,170900,560750960,5320,5320,5320,5320,0
|
|
20240213,170800,560750960,5320,5320,5320,5320,0
|
|
20240213,170700,560750960,5320,5320,5320,5320,0
|
|
20240213,170600,560750960,5320,5320,5320,5320,0
|
|
20240213,170500,560750960,5320,5320,5320,5320,0
|
|
20240213,170400,560750960,5320,5320,5320,5320,0
|
|
20240213,170300,560750960,5320,5320,5320,5320,0
|
|
20240213,170200,560750960,5320,5320,5320,5320,0
|
|
20240213,170100,560750960,5320,5320,5320,5320,0
|
|
20240213,170000,560750960,5320,5320,5320,5320,0
|
|
20240213,165900,560750960,5320,5320,5320,5320,0
|
|
20240213,165800,560750960,5320,5320,5320,5320,0
|
|
20240213,165700,560750960,5320,5320,5320,5320,0
|
|
20240213,165600,560750960,5320,5320,5320,5320,0
|
|
20240213,165500,560750960,5320,5320,5320,5320,0
|
|
20240213,165400,560750960,5320,5320,5320,5320,0
|
|
20240213,165300,560750960,5320,5320,5320,5320,0
|
|
20240213,165200,560750960,5320,5320,5320,5320,0
|
|
20240213,165100,560750960,5320,5320,5320,5320,0
|
|
20240213,165000,560750960,5320,5320,5320,5320,0
|
|
20240213,164900,560750960,5320,5320,5320,5320,0
|
|
20240213,164800,560750960,5320,5320,5320,5320,0
|
|
20240213,164700,560750960,5320,5320,5320,5320,0
|
|
20240213,164600,560750960,5320,5320,5320,5320,0
|
|
20240213,164500,560750960,5320,5320,5320,5320,0
|
|
20240213,164400,560750960,5320,5320,5320,5320,0
|
|
20240213,164300,560750960,5320,5320,5320,5320,0
|
|
20240213,164200,560750960,5320,5320,5320,5320,0
|
|
20240213,164100,560750960,5320,5320,5320,5320,0
|
|
20240213,164000,560750960,5320,5320,5320,5320,1227
|
|
20240213,163900,560750960,5320,5320,5320,5320,0
|
|
20240213,163800,560750960,5320,5320,5320,5320,0
|
|
20240213,163700,560750960,5320,5320,5320,5320,0
|
|
20240213,163600,560750960,5320,5320,5320,5320,0
|
|
20240213,163500,560750960,5320,5320,5320,5320,0
|
|
20240213,163400,560750960,5320,5320,5320,5320,0
|
|
20240213,163300,560750960,5320,5320,5320,5320,0
|
|
20240213,163200,560750960,5320,5320,5320,5320,0
|
|
20240213,163100,560750960,5320,5320,5320,5320,0
|
|
20240213,163000,560750960,5320,5320,5320,5320,0
|
|
20240213,162900,560750960,5320,5320,5320,5320,0
|
|
20240213,162800,560750960,5320,5320,5320,5320,0
|
|
20240213,162700,560750960,5320,5320,5320,5320,0
|
|
20240213,162600,560750960,5320,5320,5320,5320,0
|
|
20240213,162500,560750960,5320,5320,5320,5320,0
|
|
20240213,162400,560750960,5320,5320,5320,5320,0
|
|
20240213,162300,560750960,5320,5320,5320,5320,0
|
|
20240213,162200,560750960,5320,5320,5320,5320,0
|
|
20240213,162100,560750960,5320,5320,5320,5320,0
|
|
20240213,162000,560750960,5320,5320,5320,5320,0
|
|
20240213,161900,560750960,5320,5320,5320,5320,0
|
|
20240213,161800,560750960,5320,5320,5320,5320,0
|
|
20240213,161700,560750960,5320,5320,5320,5320,0
|
|
20240213,161600,560750960,5320,5320,5320,5320,0
|
|
20240213,161500,560750960,5320,5320,5320,5320,0
|
|
20240213,161400,560750960,5320,5320,5320,5320,0
|
|
20240213,161300,560750960,5320,5320,5320,5320,0
|
|
20240213,161200,560750960,5320,5320,5320,5320,0
|
|
20240213,161100,560750960,5320,5320,5320,5320,0
|
|
20240213,161000,560750960,5320,5320,5320,5320,1227
|
|
20240213,160900,560750960,5320,5320,5320,5320,0
|
|
20240213,160800,560750960,5320,5320,5320,5320,0
|
|
20240213,160700,560750960,5320,5320,5320,5320,0
|
|
20240213,160600,560750960,5320,5320,5320,5320,0
|
|
20240213,160500,560750960,5320,5320,5320,5320,0
|
|
20240213,160400,560750960,5320,5320,5320,5320,0
|
|
20240213,160300,560750960,5320,5320,5320,5320,0
|
|
20240213,160200,560750960,5320,5320,5320,5320,0
|
|
20240213,160100,560750960,5320,5320,5320,5320,0
|
|
20240213,160000,560750960,5320,5320,5320,5320,0
|
|
20240213,155900,560750960,5320,5320,5320,5320,0
|
|
20240213,155800,560750960,5320,5320,5320,5320,0
|
|
20240213,155700,560750960,5320,5320,5320,5320,0
|
|
20240213,155600,560750960,5320,5320,5320,5320,0
|
|
20240213,155500,560750960,5320,5320,5320,5320,0
|
|
20240213,155400,560750960,5320,5320,5320,5320,0
|
|
20240213,155300,560750960,5320,5320,5320,5320,0
|
|
20240213,155200,560750960,5320,5320,5320,5320,0
|
|
20240213,155100,560750960,5320,5320,5320,5320,0
|
|
20240213,155000,560750960,5320,5320,5320,5320,0
|
|
20240213,154900,560750960,5320,5320,5320,5320,0
|
|
20240213,154800,560750960,5320,5320,5320,5320,0
|
|
20240213,154700,560750960,5320,5320,5320,5320,0
|
|
20240213,154600,560750960,5320,5320,5320,5320,0
|
|
20240213,154500,560750960,5320,5320,5320,5320,0
|
|
20240213,154400,560750960,5320,5320,5320,5320,0
|
|
20240213,154300,560750960,5320,5320,5320,5320,0
|
|
20240213,154200,560750960,5320,5320,5320,5320,0
|
|
20240213,154100,560750960,5320,5320,5320,5320,0
|
|
20240213,154000,560750960,5320,5320,5320,5320,1227
|
|
20240213,153900,560750960,5320,5320,5320,5320,0
|
|
20240213,153800,560750960,5320,5320,5320,5320,0
|
|
20240213,153700,560750960,5320,5320,5320,5320,0
|
|
20240213,153600,560750960,5320,5320,5320,5320,0
|
|
20240213,153500,560750960,5320,5320,5320,5320,0
|
|
20240213,153400,560750960,5320,5320,5320,5320,0
|
|
20240213,153300,560750960,5320,5320,5320,5320,0
|
|
20240213,153200,560750960,5320,5320,5320,5320,0
|
|
20240213,153100,560750960,5320,5320,5320,5320,0
|
|
20240213,153000,560750960,5320,5320,5320,5320,1227
|
|
20240213,152900,554223320,5320,5320,5320,5320,0
|
|
20240213,152800,554223320,5320,5320,5320,5320,0
|
|
20240213,152700,554223320,5320,5320,5320,5320,0
|
|
20240213,152600,554223320,5320,5320,5320,5320,0
|
|
20240213,152500,554223320,5320,5320,5320,5320,0
|
|
20240213,152400,554223320,5320,5320,5320,5320,0
|
|
20240213,152300,554223320,5320,5320,5320,5320,0
|
|
20240213,152200,554223320,5320,5320,5320,5320,0
|
|
20240213,152100,554223320,5320,5320,5320,5320,0
|
|
20240213,152000,554223320,5320,5320,5320,5320,0
|
|
20240213,151900,554223320,5320,5320,5320,5310,129
|
|
20240213,151800,553537930,5320,5310,5320,5300,450
|
|
20240213,151700,551144260,5320,5320,5320,5320,0
|
|
20240213,151600,551144260,5320,5300,5320,5290,130
|
|
20240213,151500,550456420,5320,5290,5320,5290,214
|
|
20240213,151400,549323030,5300,5310,5320,5300,379
|
|
20240213,151300,547312200,5310,5310,5310,5310,2
|
|
20240213,151200,547301580,5300,5300,5300,5300,33
|
|
20240213,151100,547126680,5300,5300,5300,5300,11
|
|
20240213,151000,547068380,5300,5290,5300,5290,87
|
|
20240213,150900,546608130,5300,5300,5300,5300,0
|
|
20240213,150800,546608130,5300,5300,5300,5300,1106
|
|
20240213,150700,540746330,5310,5310,5320,5300,541
|
|
20240213,150600,537878910,5310,5310,5310,5310,837
|
|
20240213,150500,533434440,5310,5300,5310,5300,121
|
|
20240213,150400,532792940,5310,5310,5310,5310,5
|
|
20240213,150300,532766390,5310,5310,5310,5310,0
|
|
20240213,150200,532766390,5310,5310,5310,5310,95
|
|
20240213,150100,532261940,5310,5310,5310,5300,255
|
|
20240213,150000,530908400,5310,5300,5310,5300,250
|
|
20240213,145900,529581300,5300,5300,5300,5300,1968
|
|
20240213,145800,519150900,5300,5300,5300,5300,0
|
|
20240213,145700,519150900,5300,5300,5300,5300,2
|
|
20240213,145600,519140300,5290,5290,5290,5290,27
|
|
20240213,145500,518997470,5290,5290,5290,5290,157
|
|
20240213,145400,518166940,5290,5290,5290,5290,8
|
|
20240213,145300,518124620,5290,5290,5290,5290,0
|
|
20240213,145200,518124620,5290,5290,5290,5290,0
|
|
20240213,145100,518124620,5290,5290,5290,5290,189
|
|
20240213,145000,517124810,5290,5290,5290,5290,0
|
|
20240213,144900,517124810,5290,5280,5290,5280,335
|
|
20240213,144800,515355990,5270,5270,5270,5270,1772
|
|
20240213,144700,506017550,5300,5300,5300,5300,0
|
|
20240213,144600,506017550,5300,5280,5300,5280,43
|
|
20240213,144500,505790390,5280,5280,5280,5280,83
|
|
20240213,144400,505352150,5280,5290,5290,5280,2009
|
|
20240213,144300,494744550,5300,5300,5300,5300,57
|
|
20240213,144200,494442450,5300,5300,5300,5300,0
|
|
20240213,144100,494442450,5300,5290,5300,5280,95
|
|
20240213,144000,493940590,5300,5280,5300,5280,2914
|
|
20240213,143900,478552840,5280,5280,5280,5280,816
|
|
20240213,143800,474244360,5290,5290,5290,5290,0
|
|
20240213,143700,474244360,5290,5290,5290,5290,0
|
|
20240213,143600,474244360,5290,5280,5290,5280,3
|
|
20240213,143500,474228500,5290,5290,5290,5290,19
|
|
20240213,143400,474127990,5290,5290,5290,5290,360
|
|
20240213,143300,472223590,5310,5310,5310,5310,0
|
|
20240213,143200,472223590,5310,5310,5310,5310,0
|
|
20240213,143100,472223590,5310,5310,5310,5310,0
|
|
20240213,143000,472223590,5310,5310,5310,5310,0
|
|
20240213,142900,472223590,5310,5310,5310,5310,0
|
|
20240213,142800,472223590,5310,5310,5310,5310,0
|
|
20240213,142700,472223590,5310,5300,5310,5290,1493
|
|
20240213,142600,464324180,5310,5310,5310,5310,0
|
|
20240213,142500,464324180,5310,5310,5310,5310,0
|
|
20240213,142400,464324180,5310,5310,5310,5310,0
|
|
20240213,142300,464324180,5310,5310,5310,5310,1
|
|
20240213,142200,464318870,5310,5310,5310,5310,0
|
|
20240213,142100,464318870,5310,5310,5310,5310,0
|
|
20240213,142000,464318870,5310,5310,5310,5310,0
|
|
20240213,141900,464318870,5310,5310,5310,5310,0
|
|
20240213,141800,464318870,5310,5300,5310,5300,101
|
|
20240213,141700,463783560,5310,5310,5310,5310,1
|
|
20240213,141600,463778250,5300,5300,5300,5300,35
|
|
20240213,141500,463592750,5300,5300,5300,5300,0
|
|
20240213,141400,463592750,5300,5300,5300,5300,450
|
|
20240213,141300,461207750,5300,5310,5310,5300,338
|
|
20240213,141200,459413470,5310,5310,5310,5310,0
|
|
20240213,141100,459413470,5310,5310,5310,5310,0
|
|
20240213,141000,459413470,5310,5310,5310,5310,10
|
|
20240213,140900,459360370,5320,5320,5320,5320,0
|
|
20240213,140800,459360370,5320,5320,5320,5320,0
|
|
20240213,140700,459360370,5320,5320,5320,5320,0
|
|
20240213,140600,459360370,5320,5320,5320,5320,1
|
|
20240213,140500,459355050,5310,5320,5320,5310,45
|
|
20240213,140400,459115930,5320,5320,5320,5320,0
|
|
20240213,140300,459115930,5320,5320,5320,5320,0
|
|
20240213,140200,459115930,5320,5320,5320,5320,261
|
|
20240213,140100,457727410,5330,5320,5330,5320,91
|
|
20240213,140000,457243270,5320,5320,5320,5320,212
|
|
20240213,135900,456115430,5320,5320,5320,5320,5
|
|
20240213,135800,456088830,5310,5310,5310,5310,191
|
|
20240213,135700,455074620,5320,5320,5320,5320,625
|
|
20240213,135600,451749620,5330,5320,5330,5320,427
|
|
20240213,135500,449477960,5300,5300,5300,5300,0
|
|
20240213,135400,449477960,5300,5300,5300,5300,0
|
|
20240213,135300,449477960,5300,5300,5300,5300,300
|
|
20240213,135200,447887960,5300,5300,5300,5300,70
|
|
20240213,135100,447516960,5300,5300,5300,5300,11
|
|
20240213,135000,447458660,5320,5320,5320,5320,0
|
|
20240213,134900,447458660,5320,5320,5320,5320,0
|
|
20240213,134800,447458660,5320,5320,5320,5320,24
|
|
20240213,134700,447330980,5320,5320,5320,5320,0
|
|
20240213,134600,447330980,5320,5320,5320,5320,1004
|
|
20240213,134500,441989700,5320,5320,5320,5320,20
|
|
20240213,134400,441883300,5320,5320,5320,5320,7
|
|
20240213,134300,441846060,5300,5300,5300,5300,0
|
|
20240213,134200,441846060,5300,5300,5300,5300,350
|
|
20240213,134100,439991060,5320,5320,5320,5320,2
|
|
20240213,134000,439980420,5300,5300,5300,5300,2
|
|
20240213,133900,439969820,5300,5300,5300,5300,0
|
|
20240213,133800,439969820,5300,5300,5310,5300,171
|
|
20240213,133700,439063510,5310,5310,5310,5310,532
|
|
20240213,133600,436238590,5310,5310,5310,5310,3
|
|
20240213,133500,436222660,5300,5310,5310,5300,860
|
|
20240213,133400,431659630,5310,5310,5310,5300,2217
|
|
20240213,133300,419888160,5300,5300,5300,5300,0
|
|
20240213,133200,419888160,5300,5300,5300,5300,0
|
|
20240213,133100,419888160,5300,5300,5300,5300,0
|
|
20240213,133000,419888160,5300,5300,5300,5300,100
|
|
20240213,132900,419358160,5290,5290,5290,5290,30
|
|
20240213,132800,419199460,5310,5310,5310,5310,1
|
|
20240213,132700,419194150,5300,5310,5310,5300,518
|
|
20240213,132600,416448740,5300,5300,5300,5300,1840
|
|
20240213,132500,406696740,5290,5290,5290,5290,1250
|
|
20240213,132400,400084240,5290,5290,5290,5290,0
|
|
20240213,132300,400084240,5290,5290,5290,5290,14
|
|
20240213,132200,400010180,5290,5290,5290,5290,118
|
|
20240213,132100,399385960,5290,5290,5290,5290,0
|
|
20240213,132000,399385960,5290,5290,5290,5290,0
|
|
20240213,131900,399385960,5290,5290,5290,5290,500
|
|
20240213,131800,396740960,5290,5290,5290,5290,0
|
|
20240213,131700,396740960,5290,5290,5290,5290,0
|
|
20240213,131600,396740960,5290,5290,5290,5290,0
|
|
20240213,131500,396740960,5290,5290,5290,5290,772
|
|
20240213,131400,392657080,5290,5290,5290,5290,0
|
|
20240213,131300,392657080,5290,5290,5290,5290,0
|
|
20240213,131200,392657080,5290,5290,5290,5290,5
|
|
20240213,131100,392630630,5280,5280,5280,5280,0
|
|
20240213,131000,392630630,5280,5280,5280,5280,0
|
|
20240213,130900,392630630,5280,5280,5280,5280,0
|
|
20240213,130800,392630630,5280,5280,5280,5280,0
|
|
20240213,130700,392630630,5280,5280,5280,5280,0
|
|
20240213,130600,392630630,5280,5280,5280,5280,0
|
|
20240213,130500,392630630,5280,5280,5280,5280,2
|
|
20240213,130400,392620070,5300,5300,5300,5300,1
|
|
20240213,130300,392614770,5280,5280,5280,5280,0
|
|
20240213,130200,392614770,5280,5280,5280,5280,300
|
|
20240213,130100,391030770,5280,5280,5280,5280,0
|
|
20240213,130000,391030770,5280,5280,5280,5280,50
|
|
20240213,125900,390766770,5280,5280,5280,5280,0
|
|
20240213,125800,390766770,5280,5280,5280,5280,0
|
|
20240213,125700,390766770,5280,5280,5280,5280,0
|
|
20240213,125600,390766770,5280,5290,5290,5280,62
|
|
20240213,125500,390438800,5280,5280,5280,5280,101
|
|
20240213,125400,389905520,5300,5300,5300,5300,0
|
|
20240213,125300,389905520,5300,5300,5300,5300,20
|
|
20240213,125200,389799520,5280,5280,5280,5280,0
|
|
20240213,125100,389799520,5280,5280,5280,5280,148
|
|
20240213,125000,389018080,5300,5300,5300,5300,1
|
|
20240213,124900,389012780,5280,5280,5280,5280,1176
|
|
20240213,124800,382803500,5290,5290,5290,5290,0
|
|
20240213,124700,382803500,5290,5290,5290,5290,0
|
|
20240213,124600,382803500,5290,5290,5290,5290,0
|
|
20240213,124500,382803500,5290,5290,5290,5290,0
|
|
20240213,124400,382803500,5290,5290,5290,5290,193
|
|
20240213,124300,381782530,5290,5290,5290,5290,0
|
|
20240213,124200,381782530,5290,5290,5290,5290,0
|
|
20240213,124100,381782530,5290,5290,5290,5290,0
|
|
20240213,124000,381782530,5290,5290,5290,5290,300
|
|
20240213,123900,380195530,5290,5290,5290,5290,0
|
|
20240213,123800,380195530,5290,5290,5290,5290,0
|
|
20240213,123700,380195530,5290,5290,5290,5290,0
|
|
20240213,123600,380195530,5290,5290,5290,5290,0
|
|
20240213,123500,380195530,5290,5290,5290,5290,700
|
|
20240213,123400,376492530,5290,5290,5290,5290,500
|
|
20240213,123300,373847530,5290,5290,5290,5290,0
|
|
20240213,123200,373847530,5290,5310,5310,5290,2
|
|
20240213,123100,373836930,5300,5300,5300,5300,0
|
|
20240213,123000,373836930,5300,5300,5300,5300,0
|
|
20240213,122900,373836930,5300,5300,5300,5300,40
|
|
20240213,122800,373624930,5300,5300,5300,5300,30
|
|
20240213,122700,373465930,5310,5310,5310,5310,0
|
|
20240213,122600,373465930,5310,5310,5310,5310,0
|
|
20240213,122500,373465930,5310,5310,5310,5310,1
|
|
20240213,122400,373460620,5300,5300,5300,5300,1
|
|
20240213,122300,373455320,5310,5310,5310,5310,0
|
|
20240213,122200,373455320,5310,5310,5310,5310,1000
|
|
20240213,122100,368145320,5310,5310,5310,5310,0
|
|
20240213,122000,368145320,5310,5310,5310,5310,11
|
|
20240213,121900,368086910,5310,5310,5310,5310,12
|
|
20240213,121800,368023190,5310,5310,5310,5310,354
|
|
20240213,121700,366143450,5280,5290,5290,5280,3363
|
|
20240213,121600,348380220,5300,5300,5300,5300,100
|
|
20240213,121500,347850220,5310,5310,5310,5310,20
|
|
20240213,121400,347744020,5310,5290,5310,5290,6844
|
|
20240213,121300,311445870,5280,5280,5280,5280,0
|
|
20240213,121200,311445870,5280,5280,5280,5280,0
|
|
20240213,121100,311445870,5280,5290,5290,5280,1346
|
|
20240213,121000,304338730,5300,5300,5300,5300,0
|
|
20240213,120900,304338730,5300,5300,5300,5300,0
|
|
20240213,120800,304338730,5300,5300,5300,5300,2
|
|
20240213,120700,304328130,5300,5300,5300,5300,0
|
|
20240213,120600,304328130,5300,5300,5300,5300,0
|
|
20240213,120500,304328130,5300,5300,5300,5300,1
|
|
20240213,120400,304322830,5280,5280,5280,5280,0
|
|
20240213,120300,304322830,5280,5280,5280,5280,870
|
|
20240213,120200,299729230,5280,5280,5280,5280,93
|
|
20240213,120100,299238190,5280,5300,5300,5280,137
|
|
20240213,120000,298514610,5290,5290,5290,5290,100
|
|
20240213,115900,297985610,5300,5300,5300,5300,1
|
|
20240213,115800,297980310,5300,5300,5300,5300,155
|
|
20240213,115700,297158810,5290,5290,5290,5290,307
|
|
20240213,115600,295534780,5300,5300,5300,5300,357
|
|
20240213,115500,293642680,5300,5300,5300,5300,2
|
|
20240213,115400,293632080,5290,5290,5290,5290,0
|
|
20240213,115300,293632080,5290,5290,5290,5290,0
|
|
20240213,115200,293632080,5290,5290,5290,5290,0
|
|
20240213,115100,293632080,5290,5290,5290,5290,0
|
|
20240213,115000,293632080,5290,5290,5290,5290,0
|
|
20240213,114900,293632080,5290,5290,5290,5290,0
|
|
20240213,114800,293632080,5290,5290,5290,5290,1000
|
|
20240213,114700,288342080,5280,5280,5280,5280,502
|
|
20240213,114600,285691520,5290,5280,5290,5280,2237
|
|
20240213,114500,273858960,5290,5290,5290,5290,0
|
|
20240213,114400,273858960,5290,5290,5290,5290,3
|
|
20240213,114300,273843090,5280,5280,5280,5280,0
|
|
20240213,114200,273843090,5280,5280,5280,5280,0
|
|
20240213,114100,273843090,5280,5280,5280,5280,100
|
|
20240213,114000,273315090,5290,5290,5290,5290,1
|
|
20240213,113900,273309800,5280,5280,5280,5280,0
|
|
20240213,113800,273309800,5280,5280,5280,5280,77
|
|
20240213,113700,272903240,5290,5290,5290,5290,0
|
|
20240213,113600,272903240,5290,5290,5290,5290,2
|
|
20240213,113500,272892660,5290,5290,5290,5290,0
|
|
20240213,113400,272892660,5290,5290,5290,5290,0
|
|
20240213,113300,272892660,5290,5290,5290,5290,0
|
|
20240213,113200,272892660,5290,5290,5290,5290,1
|
|
20240213,113100,272887370,5270,5270,5270,5270,0
|
|
20240213,113000,272887370,5270,5270,5270,5270,2300
|
|
20240213,112900,260766370,5270,5270,5270,5270,2
|
|
20240213,112800,260755830,5270,5270,5270,5270,0
|
|
20240213,112700,260755830,5270,5280,5280,5270,195
|
|
20240213,112600,259726760,5280,5280,5280,5280,1269
|
|
20240213,112500,253026440,5290,5280,5290,5280,30
|
|
20240213,112400,252867840,5290,5290,5290,5290,0
|
|
20240213,112300,252867840,5290,5280,5290,5280,301
|
|
20240213,112200,251278550,5290,5290,5290,5290,0
|
|
20240213,112100,251278550,5290,5290,5290,5290,3
|
|
20240213,112000,251262680,5280,5290,5290,5280,229
|
|
20240213,111900,250053400,5280,5280,5280,5280,282
|
|
20240213,111800,248564440,5280,5280,5280,5280,300
|
|
20240213,111700,246980440,5290,5290,5290,5290,0
|
|
20240213,111600,246980440,5290,5290,5290,5280,290
|
|
20240213,111500,245448950,5280,5280,5280,5280,93
|
|
20240213,111400,244957910,5290,5290,5290,5290,0
|
|
20240213,111300,244957910,5290,5290,5290,5290,16
|
|
20240213,111200,244873270,5290,5290,5290,5290,0
|
|
20240213,111100,244873270,5290,5290,5290,5290,61
|
|
20240213,111000,244550580,5290,5290,5290,5290,0
|
|
20240213,110900,244550580,5290,5290,5290,5290,0
|
|
20240213,110800,244550580,5290,5290,5290,5290,3
|
|
20240213,110700,244534710,5290,5290,5290,5290,0
|
|
20240213,110600,244534710,5290,5280,5290,5280,318
|
|
20240213,110500,242855490,5300,5290,5300,5280,403
|
|
20240213,110400,240726540,5290,5290,5290,5290,205
|
|
20240213,110300,239642090,5290,5290,5290,5290,0
|
|
20240213,110200,239642090,5290,5290,5290,5290,251
|
|
20240213,110100,238314300,5290,5290,5290,5290,97
|
|
20240213,110000,237801170,5300,5290,5300,5290,396
|
|
20240213,105900,235706320,5290,5290,5290,5290,5
|
|
20240213,105800,235679870,5290,5290,5290,5290,17
|
|
20240213,105700,235589940,5290,5290,5290,5290,0
|
|
20240213,105600,235589940,5290,5290,5290,5290,0
|
|
20240213,105500,235589940,5290,5290,5290,5290,100
|
|
20240213,105400,235060940,5290,5290,5290,5290,100
|
|
20240213,105300,234531940,5280,5290,5290,5280,223
|
|
20240213,105200,233352470,5290,5290,5290,5290,0
|
|
20240213,105100,233352470,5290,5290,5290,5280,106
|
|
20240213,105000,232791830,5290,5290,5290,5290,16
|
|
20240213,104900,232707190,5290,5290,5290,5290,19
|
|
20240213,104800,232606680,5290,5290,5290,5290,47
|
|
20240213,104700,232358050,5290,5290,5290,5290,3
|
|
20240213,104600,232342180,5270,5270,5270,5270,0
|
|
20240213,104500,232342180,5270,5270,5270,5270,0
|
|
20240213,104400,232342180,5270,5270,5270,5270,0
|
|
20240213,104300,232342180,5270,5270,5270,5270,0
|
|
20240213,104200,232342180,5270,5270,5270,5270,0
|
|
20240213,104100,232342180,5270,5270,5270,5270,3
|
|
20240213,104000,232326370,5270,5300,5300,5270,2317
|
|
20240213,103900,220105480,5300,5300,5300,5300,16
|
|
20240213,103800,220020680,5300,5300,5300,5300,3
|
|
20240213,103700,220004780,5280,5280,5280,5280,1
|
|
20240213,103600,219999500,5280,5280,5280,5280,4
|
|
20240213,103500,219978380,5270,5280,5280,5270,1220
|
|
20240213,103400,213542890,5290,5310,5310,5290,445
|
|
20240213,103300,211188610,5310,5310,5310,5310,0
|
|
20240213,103200,211188610,5310,5310,5310,5310,16
|
|
20240213,103100,211103650,5310,5310,5310,5310,3
|
|
20240213,103000,211087720,5300,5310,5310,5300,30
|
|
20240213,102900,210928620,5310,5310,5310,5310,0
|
|
20240213,102800,210928620,5310,5300,5310,5300,103
|
|
20240213,102700,210382560,5310,5290,5310,5290,22
|
|
20240213,102600,210265960,5300,5300,5300,5300,4
|
|
20240213,102500,210244760,5310,5300,5310,5290,208
|
|
20240213,102400,209143890,5310,5300,5310,5300,183
|
|
20240213,102300,208173780,5290,5290,5290,5290,52
|
|
20240213,102200,207898700,5290,5290,5290,5290,0
|
|
20240213,102100,207898700,5290,5290,5290,5290,34
|
|
20240213,102000,207718840,5280,5280,5280,5280,18
|
|
20240213,101900,207623800,5280,5280,5280,5280,55
|
|
20240213,101800,207333400,5290,5290,5290,5290,100
|
|
20240213,101700,206804400,5290,5290,5290,5290,60
|
|
20240213,101600,206487000,5300,5300,5300,5300,16
|
|
20240213,101500,206402200,5300,5300,5300,5300,0
|
|
20240213,101400,206402200,5300,5300,5300,5290,150
|
|
20240213,101300,205608460,5300,5300,5300,5300,66
|
|
20240213,101200,205258660,5300,5280,5300,5280,4071
|
|
20240213,101100,183690060,5290,5290,5290,5290,50
|
|
20240213,101000,183425560,5290,5290,5290,5290,3
|
|
20240213,100900,183409690,5280,5280,5280,5280,0
|
|
20240213,100800,183409690,5280,5290,5290,5280,354
|
|
20240213,100700,181540390,5290,5290,5290,5290,9
|
|
20240213,100600,181492780,5280,5280,5280,5280,78
|
|
20240213,100500,181080940,5290,5290,5290,5290,0
|
|
20240213,100400,181080940,5290,5290,5290,5290,19
|
|
20240213,100300,180980430,5290,5290,5290,5290,0
|
|
20240213,100200,180980430,5290,5290,5290,5290,0
|
|
20240213,100100,180980430,5290,5290,5290,5290,3
|
|
20240213,100000,180964560,5290,5290,5290,5290,0
|
|
20240213,095900,180964560,5290,5300,5310,5290,437
|
|
20240213,095800,178652290,5300,5310,5310,5300,12
|
|
20240213,095700,178588600,5290,5290,5290,5290,0
|
|
20240213,095600,178588600,5290,5300,5300,5290,632
|
|
20240213,095500,175241390,5300,5310,5310,5300,618
|
|
20240213,095400,171962810,5320,5310,5320,5310,274
|
|
20240213,095300,170506960,5310,5300,5310,5300,469
|
|
20240213,095200,168021250,5300,5310,5310,5300,881
|
|
20240213,095100,163349850,5310,5300,5310,5300,12
|
|
20240213,095000,163286230,5300,5300,5320,5300,3432
|
|
20240213,094900,145067480,5300,5290,5300,5290,1935
|
|
20240213,094800,134812070,5290,5290,5290,5290,1224
|
|
20240213,094700,128337110,5290,5290,5290,5280,222
|
|
20240213,094600,127164730,5280,5280,5280,5280,76
|
|
20240213,094500,126763450,5280,5290,5290,5280,301
|
|
20240213,094400,125173560,5290,5290,5290,5290,1
|
|
20240213,094300,125168270,5290,5290,5290,5290,222
|
|
20240213,094200,123993890,5290,5270,5290,5270,1204
|
|
20240213,094100,117631480,5280,5280,5280,5280,600
|
|
20240213,094000,114463480,5280,5270,5280,5270,385
|
|
20240213,093900,112433530,5270,5270,5270,5270,0
|
|
20240213,093800,112433530,5270,5250,5270,5250,70
|
|
20240213,093700,112065620,5270,5250,5270,5250,2450
|
|
20240213,093600,99202100,5260,5270,5270,5260,1301
|
|
20240213,093500,92358530,5270,5270,5270,5270,3
|
|
20240213,093400,92342720,5260,5260,5260,5260,385
|
|
20240213,093300,90317620,5270,5270,5270,5270,0
|
|
20240213,093200,90317620,5270,5270,5280,5270,751
|
|
20240213,093100,86353440,5250,5250,5250,5250,106
|
|
20240213,093000,85796940,5260,5260,5260,5260,100
|
|
20240213,092900,85270940,5260,5250,5270,5250,535
|
|
20240213,092800,82457530,5260,5260,5260,5260,1100
|
|
20240213,092700,76671530,5270,5270,5270,5270,3
|
|
20240213,092600,76655720,5270,5270,5270,5270,3
|
|
20240213,092500,76639910,5270,5270,5270,5270,20
|
|
20240213,092400,76534510,5270,5270,5270,5270,100
|
|
20240213,092300,76007510,5270,5270,5270,5270,151
|
|
20240213,092200,75211740,5270,5270,5270,5270,0
|
|
20240213,092100,75211740,5270,5280,5280,5260,1174
|
|
20240213,092000,69023740,5280,5260,5290,5260,3490
|
|
20240213,091900,50590900,5270,5280,5280,5270,762
|
|
20240213,091800,46567840,5280,5270,5280,5270,503
|
|
20240213,091700,43916930,5270,5250,5270,5250,1185
|
|
20240213,091600,37691020,5240,5240,5240,5240,907
|
|
20240213,091500,32938340,5240,5240,5260,5240,223
|
|
20240213,091400,31769760,5250,5250,5250,5250,0
|
|
20240213,091300,31769760,5250,5260,5260,5250,271
|
|
20240213,091200,30346900,5250,5260,5270,5250,687
|
|
20240213,091100,26728420,5260,5260,5260,5260,3
|
|
20240213,091000,26712640,5240,5240,5240,5240,1154
|
|
20240213,090900,20665680,5240,5240,5240,5240,19
|
|
20240213,090800,20566120,5250,5250,5270,5250,886
|
|
20240213,090700,15908290,5240,5230,5240,5230,636
|
|
20240213,090600,12578650,5210,5210,5210,5210,204
|
|
20240213,090500,11515810,5240,5240,5240,5240,3
|
|
20240213,090400,11500090,5240,5240,5240,5240,4
|
|
20240213,090300,11479130,5240,5240,5240,5240,53
|
|
20240213,090200,11201410,5240,5220,5240,5220,538
|
|
20240213,090100,8392990,5220,5220,5220,5220,0
|
|
20240213,090000,8392990,5220,5220,5220,5200,1608
|