648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,194500,1366143030,5420,5420,5420,5420,5162
|
|
20240215,194400,1366143030,5420,5420,5420,5420,0
|
|
20240215,194300,1366143030,5420,5420,5420,5420,0
|
|
20240215,194200,1366143030,5420,5420,5420,5420,0
|
|
20240215,194100,1366143030,5420,5420,5420,5420,0
|
|
20240215,194000,1366143030,5420,5420,5420,5420,0
|
|
20240215,193900,1366143030,5420,5420,5420,5420,0
|
|
20240215,193800,1366143030,5420,5420,5420,5420,0
|
|
20240215,193700,1366143030,5420,5420,5420,5420,0
|
|
20240215,193600,1366143030,5420,5420,5420,5420,0
|
|
20240215,193500,1366143030,5420,5420,5420,5420,0
|
|
20240215,193400,1366143030,5420,5420,5420,5420,0
|
|
20240215,193300,1366143030,5420,5420,5420,5420,0
|
|
20240215,193200,1366143030,5420,5420,5420,5420,0
|
|
20240215,193100,1366143030,5420,5420,5420,5420,0
|
|
20240215,193000,1366143030,5420,5420,5420,5420,0
|
|
20240215,192900,1366143030,5420,5420,5420,5420,0
|
|
20240215,192800,1366143030,5420,5420,5420,5420,0
|
|
20240215,192700,1366143030,5420,5420,5420,5420,0
|
|
20240215,192600,1366143030,5420,5420,5420,5420,0
|
|
20240215,192500,1366143030,5420,5420,5420,5420,0
|
|
20240215,192400,1366143030,5420,5420,5420,5420,0
|
|
20240215,192300,1366143030,5420,5420,5420,5420,0
|
|
20240215,192200,1366143030,5420,5420,5420,5420,0
|
|
20240215,192100,1366143030,5420,5420,5420,5420,0
|
|
20240215,192000,1366143030,5420,5420,5420,5420,0
|
|
20240215,191900,1366143030,5420,5420,5420,5420,0
|
|
20240215,191800,1366143030,5420,5420,5420,5420,0
|
|
20240215,191700,1366143030,5420,5420,5420,5420,0
|
|
20240215,191600,1366143030,5420,5420,5420,5420,0
|
|
20240215,191500,1366143030,5420,5420,5420,5420,5162
|
|
20240215,191400,1366143030,5420,5420,5420,5420,0
|
|
20240215,191300,1366143030,5420,5420,5420,5420,0
|
|
20240215,191200,1366143030,5420,5420,5420,5420,0
|
|
20240215,191100,1366143030,5420,5420,5420,5420,0
|
|
20240215,191000,1366143030,5420,5420,5420,5420,0
|
|
20240215,190900,1366143030,5420,5420,5420,5420,0
|
|
20240215,190800,1366143030,5420,5420,5420,5420,0
|
|
20240215,190700,1366143030,5420,5420,5420,5420,0
|
|
20240215,190600,1366143030,5420,5420,5420,5420,0
|
|
20240215,190500,1366143030,5420,5420,5420,5420,0
|
|
20240215,190400,1366143030,5420,5420,5420,5420,0
|
|
20240215,190300,1366143030,5420,5420,5420,5420,0
|
|
20240215,190200,1366143030,5420,5420,5420,5420,0
|
|
20240215,190100,1366143030,5420,5420,5420,5420,0
|
|
20240215,190000,1366143030,5420,5420,5420,5420,0
|
|
20240215,185900,1366143030,5420,5420,5420,5420,0
|
|
20240215,185800,1366143030,5420,5420,5420,5420,0
|
|
20240215,185700,1366143030,5420,5420,5420,5420,0
|
|
20240215,185600,1366143030,5420,5420,5420,5420,0
|
|
20240215,185500,1366143030,5420,5420,5420,5420,0
|
|
20240215,185400,1366143030,5420,5420,5420,5420,0
|
|
20240215,185300,1366143030,5420,5420,5420,5420,0
|
|
20240215,185200,1366143030,5420,5420,5420,5420,0
|
|
20240215,185100,1366143030,5420,5420,5420,5420,0
|
|
20240215,185000,1366143030,5420,5420,5420,5420,0
|
|
20240215,184900,1366143030,5420,5420,5420,5420,0
|
|
20240215,184800,1366143030,5420,5420,5420,5420,0
|
|
20240215,184700,1366143030,5420,5420,5420,5420,0
|
|
20240215,184600,1366143030,5420,5420,5420,5420,0
|
|
20240215,184500,1366143030,5420,5420,5420,5420,5162
|
|
20240215,184400,1366143030,5420,5420,5420,5420,0
|
|
20240215,184300,1366143030,5420,5420,5420,5420,0
|
|
20240215,184200,1366143030,5420,5420,5420,5420,0
|
|
20240215,184100,1366143030,5420,5420,5420,5420,0
|
|
20240215,184000,1366143030,5420,5420,5420,5420,0
|
|
20240215,183900,1366143030,5420,5420,5420,5420,0
|
|
20240215,183800,1366143030,5420,5420,5420,5420,0
|
|
20240215,183700,1366143030,5420,5420,5420,5420,0
|
|
20240215,183600,1366143030,5420,5420,5420,5420,0
|
|
20240215,183500,1366143030,5420,5420,5420,5420,0
|
|
20240215,183400,1366143030,5420,5420,5420,5420,0
|
|
20240215,183300,1366143030,5420,5420,5420,5420,0
|
|
20240215,183200,1366143030,5420,5420,5420,5420,0
|
|
20240215,183100,1366143030,5420,5420,5420,5420,0
|
|
20240215,183000,1366143030,5420,5420,5420,5420,0
|
|
20240215,182900,1366143030,5420,5420,5420,5420,0
|
|
20240215,182800,1366143030,5420,5420,5420,5420,0
|
|
20240215,182700,1366143030,5420,5420,5420,5420,0
|
|
20240215,182600,1366143030,5420,5420,5420,5420,0
|
|
20240215,182500,1366143030,5420,5420,5420,5420,0
|
|
20240215,182400,1366143030,5420,5420,5420,5420,0
|
|
20240215,182300,1366143030,5420,5420,5420,5420,0
|
|
20240215,182200,1366143030,5420,5420,5420,5420,0
|
|
20240215,182100,1366143030,5420,5420,5420,5420,0
|
|
20240215,182000,1366143030,5420,5420,5420,5420,0
|
|
20240215,181900,1366143030,5420,5420,5420,5420,0
|
|
20240215,181800,1366143030,5420,5420,5420,5420,0
|
|
20240215,181700,1366143030,5420,5420,5420,5420,0
|
|
20240215,181600,1366143030,5420,5420,5420,5420,0
|
|
20240215,181500,1366143030,5420,5420,5420,5420,5162
|
|
20240215,181400,1366143030,5420,5420,5420,5420,0
|
|
20240215,181300,1366143030,5420,5420,5420,5420,0
|
|
20240215,181200,1366143030,5420,5420,5420,5420,0
|
|
20240215,181100,1366143030,5420,5420,5420,5420,0
|
|
20240215,181000,1366143030,5420,5420,5420,5420,0
|
|
20240215,180900,1366143030,5420,5420,5420,5420,0
|
|
20240215,180800,1366143030,5420,5420,5420,5420,0
|
|
20240215,180700,1366143030,5420,5420,5420,5420,0
|
|
20240215,180600,1366143030,5420,5420,5420,5420,0
|
|
20240215,180500,1366143030,5420,5420,5420,5420,0
|
|
20240215,180400,1366143030,5420,5420,5420,5420,0
|
|
20240215,180300,1366143030,5420,5420,5420,5420,0
|
|
20240215,180200,1366143030,5420,5420,5420,5420,0
|
|
20240215,180100,1366143030,5420,5420,5420,5420,0
|
|
20240215,180000,1366143030,5420,5420,5420,5420,0
|
|
20240215,175900,1366143030,5420,5420,5420,5420,0
|
|
20240215,175800,1366143030,5420,5420,5420,5420,0
|
|
20240215,175700,1366143030,5420,5420,5420,5420,0
|
|
20240215,175600,1366143030,5420,5420,5420,5420,0
|
|
20240215,175500,1366143030,5420,5420,5420,5420,0
|
|
20240215,175400,1366143030,5420,5420,5420,5420,0
|
|
20240215,175300,1366143030,5420,5420,5420,5420,0
|
|
20240215,175200,1366143030,5420,5420,5420,5420,0
|
|
20240215,175100,1366143030,5420,5420,5420,5420,0
|
|
20240215,175000,1366143030,5420,5420,5420,5420,0
|
|
20240215,174900,1366143030,5420,5420,5420,5420,0
|
|
20240215,174800,1366143030,5420,5420,5420,5420,0
|
|
20240215,174700,1366143030,5420,5420,5420,5420,0
|
|
20240215,174600,1366143030,5420,5420,5420,5420,0
|
|
20240215,174500,1366143030,5420,5420,5420,5420,5162
|
|
20240215,174400,1366143030,5420,5420,5420,5420,0
|
|
20240215,174300,1366143030,5420,5420,5420,5420,0
|
|
20240215,174200,1366143030,5420,5420,5420,5420,0
|
|
20240215,174100,1366143030,5420,5420,5420,5420,0
|
|
20240215,174000,1366143030,5420,5420,5420,5420,0
|
|
20240215,173900,1366143030,5420,5420,5420,5420,0
|
|
20240215,173800,1366143030,5420,5420,5420,5420,0
|
|
20240215,173700,1366143030,5420,5420,5420,5420,0
|
|
20240215,173600,1366143030,5420,5420,5420,5420,0
|
|
20240215,173500,1366143030,5420,5420,5420,5420,0
|
|
20240215,173400,1366143030,5420,5420,5420,5420,0
|
|
20240215,173300,1366143030,5420,5420,5420,5420,0
|
|
20240215,173200,1366143030,5420,5420,5420,5420,0
|
|
20240215,173100,1366143030,5420,5420,5420,5420,0
|
|
20240215,173000,1366143030,5420,5420,5420,5420,0
|
|
20240215,172900,1366143030,5420,5420,5420,5420,0
|
|
20240215,172800,1366143030,5420,5420,5420,5420,0
|
|
20240215,172700,1366143030,5420,5420,5420,5420,0
|
|
20240215,172600,1366143030,5420,5420,5420,5420,0
|
|
20240215,172500,1366143030,5420,5420,5420,5420,0
|
|
20240215,172400,1366143030,5420,5420,5420,5420,0
|
|
20240215,172300,1366143030,5420,5420,5420,5420,0
|
|
20240215,172200,1366143030,5420,5420,5420,5420,0
|
|
20240215,172100,1366143030,5420,5420,5420,5420,0
|
|
20240215,172000,1366143030,5420,5420,5420,5420,0
|
|
20240215,171900,1366143030,5420,5420,5420,5420,0
|
|
20240215,171800,1366143030,5420,5420,5420,5420,0
|
|
20240215,171700,1366143030,5420,5420,5420,5420,0
|
|
20240215,171600,1366143030,5420,5420,5420,5420,0
|
|
20240215,171500,1366143030,5420,5420,5420,5420,5162
|
|
20240215,171400,1366143030,5420,5420,5420,5420,0
|
|
20240215,171300,1366143030,5420,5420,5420,5420,0
|
|
20240215,171200,1366143030,5420,5420,5420,5420,0
|
|
20240215,171100,1366143030,5420,5420,5420,5420,0
|
|
20240215,171000,1366143030,5420,5420,5420,5420,0
|
|
20240215,170900,1366143030,5420,5420,5420,5420,0
|
|
20240215,170800,1366143030,5420,5420,5420,5420,0
|
|
20240215,170700,1366143030,5420,5420,5420,5420,0
|
|
20240215,170600,1366143030,5420,5420,5420,5420,0
|
|
20240215,170500,1366143030,5420,5420,5420,5420,0
|
|
20240215,170400,1366143030,5420,5420,5420,5420,0
|
|
20240215,170300,1366143030,5420,5420,5420,5420,0
|
|
20240215,170200,1366143030,5420,5420,5420,5420,0
|
|
20240215,170100,1366143030,5420,5420,5420,5420,0
|
|
20240215,170000,1366143030,5420,5420,5420,5420,0
|
|
20240215,165900,1366143030,5420,5420,5420,5420,0
|
|
20240215,165800,1366143030,5420,5420,5420,5420,0
|
|
20240215,165700,1366143030,5420,5420,5420,5420,0
|
|
20240215,165600,1366143030,5420,5420,5420,5420,0
|
|
20240215,165500,1366143030,5420,5420,5420,5420,0
|
|
20240215,165400,1366143030,5420,5420,5420,5420,0
|
|
20240215,165300,1366143030,5420,5420,5420,5420,0
|
|
20240215,165200,1366143030,5420,5420,5420,5420,0
|
|
20240215,165100,1366143030,5420,5420,5420,5420,0
|
|
20240215,165000,1366143030,5420,5420,5420,5420,0
|
|
20240215,164900,1366143030,5420,5420,5420,5420,0
|
|
20240215,164800,1366143030,5420,5420,5420,5420,0
|
|
20240215,164700,1366143030,5420,5420,5420,5420,0
|
|
20240215,164600,1366143030,5420,5420,5420,5420,0
|
|
20240215,164500,1366143030,5420,5420,5420,5420,5162
|
|
20240215,164400,1366143030,5420,5420,5420,5420,0
|
|
20240215,164300,1366143030,5420,5420,5420,5420,0
|
|
20240215,164200,1366143030,5420,5420,5420,5420,0
|
|
20240215,164100,1366143030,5420,5420,5420,5420,0
|
|
20240215,164000,1366143030,5420,5420,5420,5420,0
|
|
20240215,163900,1366143030,5420,5420,5420,5420,0
|
|
20240215,163800,1366143030,5420,5420,5420,5420,0
|
|
20240215,163700,1366143030,5420,5420,5420,5420,0
|
|
20240215,163600,1366143030,5420,5420,5420,5420,0
|
|
20240215,163500,1366143030,5420,5420,5420,5420,0
|
|
20240215,163400,1366143030,5420,5420,5420,5420,0
|
|
20240215,163300,1366143030,5420,5420,5420,5420,0
|
|
20240215,163200,1366143030,5420,5420,5420,5420,0
|
|
20240215,163100,1366143030,5420,5420,5420,5420,0
|
|
20240215,163000,1366143030,5420,5420,5420,5420,0
|
|
20240215,162900,1366143030,5420,5420,5420,5420,0
|
|
20240215,162800,1366143030,5420,5420,5420,5420,0
|
|
20240215,162700,1366143030,5420,5420,5420,5420,0
|
|
20240215,162600,1366143030,5420,5420,5420,5420,0
|
|
20240215,162500,1366143030,5420,5420,5420,5420,0
|
|
20240215,162400,1366143030,5420,5420,5420,5420,0
|
|
20240215,162300,1366143030,5420,5420,5420,5420,0
|
|
20240215,162200,1366143030,5420,5420,5420,5420,0
|
|
20240215,162100,1366143030,5420,5420,5420,5420,0
|
|
20240215,162000,1366143030,5420,5420,5420,5420,0
|
|
20240215,161900,1366143030,5420,5420,5420,5420,0
|
|
20240215,161800,1366143030,5420,5420,5420,5420,0
|
|
20240215,161700,1366143030,5420,5420,5420,5420,0
|
|
20240215,161600,1366143030,5420,5420,5420,5420,0
|
|
20240215,161500,1366143030,5420,5420,5420,5420,5162
|
|
20240215,161400,1366143030,5420,5420,5420,5420,0
|
|
20240215,161300,1366143030,5420,5420,5420,5420,0
|
|
20240215,161200,1366143030,5420,5420,5420,5420,0
|
|
20240215,161100,1366143030,5420,5420,5420,5420,0
|
|
20240215,161000,1366143030,5420,5420,5420,5420,0
|
|
20240215,160900,1366143030,5420,5420,5420,5420,0
|
|
20240215,160800,1366143030,5420,5420,5420,5420,0
|
|
20240215,160700,1366143030,5420,5420,5420,5420,0
|
|
20240215,160600,1366143030,5420,5420,5420,5420,0
|
|
20240215,160500,1366143030,5420,5420,5420,5420,0
|
|
20240215,160400,1366143030,5420,5420,5420,5420,0
|
|
20240215,160300,1366143030,5420,5420,5420,5420,0
|
|
20240215,160200,1366143030,5420,5420,5420,5420,0
|
|
20240215,160100,1366143030,5420,5420,5420,5420,0
|
|
20240215,160000,1366143030,5420,5420,5420,5420,0
|
|
20240215,155900,1366143030,5420,5420,5420,5420,0
|
|
20240215,155800,1366143030,5420,5420,5420,5420,0
|
|
20240215,155700,1366143030,5420,5420,5420,5420,0
|
|
20240215,155600,1366143030,5420,5420,5420,5420,0
|
|
20240215,155500,1366143030,5420,5420,5420,5420,0
|
|
20240215,155400,1366143030,5420,5420,5420,5420,0
|
|
20240215,155300,1366143030,5420,5420,5420,5420,0
|
|
20240215,155200,1366143030,5420,5420,5420,5420,0
|
|
20240215,155100,1366143030,5420,5420,5420,5420,0
|
|
20240215,155000,1366143030,5420,5420,5420,5420,0
|
|
20240215,154900,1366143030,5420,5420,5420,5420,0
|
|
20240215,154800,1366143030,5420,5420,5420,5420,0
|
|
20240215,154700,1366143030,5420,5420,5420,5420,0
|
|
20240215,154600,1366143030,5420,5420,5420,5420,0
|
|
20240215,154500,1366143030,5420,5420,5420,5420,5162
|
|
20240215,154400,1366143030,5420,5420,5420,5420,0
|
|
20240215,154300,1366143030,5420,5420,5420,5420,0
|
|
20240215,154200,1366143030,5420,5420,5420,5420,0
|
|
20240215,154100,1366143030,5420,5420,5420,5420,0
|
|
20240215,154000,1366143030,5420,5420,5420,5420,0
|
|
20240215,153900,1366143030,5420,5420,5420,5420,0
|
|
20240215,153800,1366143030,5420,5420,5420,5420,0
|
|
20240215,153700,1366143030,5420,5420,5420,5420,0
|
|
20240215,153600,1366143030,5420,5420,5420,5420,0
|
|
20240215,153500,1366143030,5420,5420,5420,5420,0
|
|
20240215,153400,1366143030,5420,5420,5420,5420,0
|
|
20240215,153300,1366143030,5420,5420,5420,5420,0
|
|
20240215,153200,1366143030,5420,5420,5420,5420,0
|
|
20240215,153100,1366143030,5420,5420,5420,5420,0
|
|
20240215,153000,1366143030,5420,5420,5420,5420,5162
|
|
20240215,152900,1338164990,5410,5410,5410,5410,0
|
|
20240215,152800,1338164990,5410,5410,5410,5410,0
|
|
20240215,152700,1338164990,5410,5410,5410,5410,0
|
|
20240215,152600,1338164990,5410,5410,5410,5410,0
|
|
20240215,152500,1338164990,5410,5410,5410,5410,0
|
|
20240215,152400,1338164990,5410,5410,5410,5410,0
|
|
20240215,152300,1338164990,5410,5410,5410,5410,0
|
|
20240215,152200,1338164990,5410,5410,5410,5410,0
|
|
20240215,152100,1338164990,5410,5410,5410,5410,0
|
|
20240215,152000,1338164990,5410,5410,5410,5410,0
|
|
20240215,151900,1338164990,5410,5420,5420,5410,541
|
|
20240215,151800,1335236780,5420,5430,5430,5420,2383
|
|
20240215,151700,1322311050,5430,5430,5440,5430,1624
|
|
20240215,151600,1313491120,5420,5430,5440,5420,1479
|
|
20240215,151500,1305466820,5430,5440,5450,5430,186
|
|
20240215,151400,1304456470,5430,5430,5430,5420,5105
|
|
20240215,151300,1276736720,5420,5420,5420,5420,0
|
|
20240215,151200,1276736720,5420,5420,5420,5420,114
|
|
20240215,151100,1276118840,5420,5420,5420,5420,0
|
|
20240215,151000,1276118840,5420,5420,5430,5420,6
|
|
20240215,150900,1276086290,5410,5410,5410,5410,659
|
|
20240215,150800,1272521100,5420,5410,5420,5410,523
|
|
20240215,150700,1269686670,5420,5430,5430,5410,252
|
|
20240215,150600,1268322690,5430,5410,5430,5410,810
|
|
20240215,150500,1263940390,5430,5420,5430,5420,300
|
|
20240215,150400,1262313010,5430,5430,5430,5430,0
|
|
20240215,150300,1262313010,5430,5430,5430,5430,0
|
|
20240215,150200,1262313010,5430,5430,5430,5430,0
|
|
20240215,150100,1262313010,5430,5420,5430,5410,36
|
|
20240215,150000,1262117930,5430,5420,5430,5410,4312
|
|
20240215,145900,1238789880,5430,5430,5430,5430,19
|
|
20240215,145800,1238686710,5410,5420,5420,5410,44
|
|
20240215,145700,1238448410,5420,5430,5430,5420,2768
|
|
20240215,145600,1223441420,5430,5440,5440,5430,55
|
|
20240215,145500,1223142250,5430,5430,5440,5430,594
|
|
20240215,145400,1219916690,5430,5440,5440,5430,302
|
|
20240215,145300,1218276190,5430,5430,5430,5430,68
|
|
20240215,145200,1217906950,5430,5430,5430,5430,561
|
|
20240215,145100,1214860720,5430,5430,5430,5430,401
|
|
20240215,145000,1212683290,5420,5420,5420,5420,156
|
|
20240215,144900,1211837770,5420,5420,5420,5420,349
|
|
20240215,144800,1209946190,5430,5420,5430,5420,1457
|
|
20240215,144700,1202049220,5430,5430,5430,5430,140
|
|
20240215,144600,1201289020,5430,5430,5430,5430,213
|
|
20240215,144500,1200132430,5430,5420,5430,5420,582
|
|
20240215,144400,1196976600,5430,5430,5430,5430,2671
|
|
20240215,144300,1182473070,5430,5430,5440,5430,69
|
|
20240215,144200,1182097770,5430,5430,5430,5430,1
|
|
20240215,144100,1182092340,5440,5440,5440,5430,262
|
|
20240215,144000,1180669060,5440,5440,5440,5440,100
|
|
20240215,143900,1180125060,5430,5430,5440,5430,115
|
|
20240215,143800,1179500460,5440,5440,5440,5430,95
|
|
20240215,143700,1178984420,5430,5430,5430,5430,200
|
|
20240215,143600,1177898420,5450,5430,5450,5430,21
|
|
20240215,143500,1177784170,5430,5440,5440,5430,2334
|
|
20240215,143400,1165097110,5450,5450,5450,5450,137
|
|
20240215,143300,1164350460,5450,5450,5450,5450,10
|
|
20240215,143200,1164295960,5450,5440,5450,5440,480
|
|
20240215,143100,1161681620,5440,5440,5440,5440,0
|
|
20240215,143000,1161681620,5440,5440,5440,5440,50
|
|
20240215,142900,1161409620,5440,5440,5440,5440,110
|
|
20240215,142800,1160811220,5450,5440,5450,5440,46
|
|
20240215,142700,1160560860,5450,5440,5450,5440,228
|
|
20240215,142600,1159320380,5430,5430,5430,5430,15
|
|
20240215,142500,1159238930,5440,5440,5440,5440,50
|
|
20240215,142400,1158966930,5440,5440,5440,5440,516
|
|
20240215,142300,1156159890,5440,5440,5440,5440,0
|
|
20240215,142200,1156159890,5440,5420,5440,5420,376
|
|
20240215,142100,1154121930,5420,5430,5440,5420,1313
|
|
20240215,142000,1146992150,5440,5440,5440,5440,486
|
|
20240215,141900,1144348310,5440,5440,5440,5440,0
|
|
20240215,141800,1144348310,5440,5440,5440,5440,446
|
|
20240215,141700,1141922070,5420,5440,5440,5420,15
|
|
20240215,141600,1141840670,5420,5420,5420,5420,0
|
|
20240215,141500,1141840670,5420,5420,5420,5420,0
|
|
20240215,141400,1141840670,5420,5420,5420,5420,1273
|
|
20240215,141300,1134941010,5420,5440,5440,5420,1879
|
|
20240215,141200,1124740840,5440,5450,5450,5440,81
|
|
20240215,141100,1124300100,5450,5450,5450,5450,65
|
|
20240215,141000,1123945850,5450,5450,5450,5450,912
|
|
20240215,140900,1118975450,5450,5450,5450,5450,122
|
|
20240215,140800,1118310550,5450,5450,5470,5450,678
|
|
20240215,140700,1114610880,5470,5470,5470,5470,5
|
|
20240215,140600,1114583530,5470,5450,5470,5450,1345
|
|
20240215,140500,1107237340,5450,5450,5450,5440,902
|
|
20240215,140400,1102321540,5450,5440,5450,5440,28
|
|
20240215,140300,1102169210,5440,5440,5440,5440,242
|
|
20240215,140200,1100852730,5430,5440,5440,5430,64
|
|
20240215,140100,1100505070,5440,5440,5450,5440,697
|
|
20240215,140000,1096712390,5430,5430,5430,5430,4
|
|
20240215,135900,1096690670,5430,5450,5450,5430,11
|
|
20240215,135800,1096630920,5450,5430,5450,5430,47
|
|
20240215,135700,1096374810,5450,5450,5450,5450,61
|
|
20240215,135600,1096042360,5450,5450,5450,5450,196
|
|
20240215,135500,1094974160,5430,5430,5430,5430,51
|
|
20240215,135400,1094697230,5450,5450,5450,5450,100
|
|
20240215,135300,1094152230,5430,5430,5430,5430,0
|
|
20240215,135200,1094152230,5430,5450,5460,5430,664
|
|
20240215,135100,1090539940,5450,5440,5450,5440,863
|
|
20240215,135000,1085836610,5430,5430,5430,5430,288
|
|
20240215,134900,1084272770,5430,5440,5440,5430,1029
|
|
20240215,134800,1078678000,5430,5430,5430,5430,1000
|
|
20240215,134700,1073248000,5430,5430,5430,5430,1
|
|
20240215,134600,1073242570,5430,5440,5440,5430,504
|
|
20240215,134500,1070500820,5440,5440,5440,5440,491
|
|
20240215,134400,1067829780,5440,5440,5440,5440,150
|
|
20240215,134300,1067013780,5450,5440,5450,5440,682
|
|
20240215,134200,1063297880,5450,5430,5450,5430,171
|
|
20240215,134100,1062366280,5430,5440,5440,5430,187
|
|
20240215,134000,1061349800,5440,5430,5440,5430,2400
|
|
20240215,133900,1048316800,5430,5420,5430,5420,374
|
|
20240215,133800,1046289700,5430,5420,5430,5420,47
|
|
20240215,133700,1046034760,5400,5410,5410,5400,1586
|
|
20240215,133600,1037469360,5420,5420,5420,5420,140
|
|
20240215,133500,1036710560,5420,5430,5430,5420,173
|
|
20240215,133400,1035772480,5430,5430,5430,5430,313
|
|
20240215,133300,1034072890,5430,5430,5430,5430,10
|
|
20240215,133200,1034018590,5430,5430,5430,5430,154
|
|
20240215,133100,1033182370,5420,5430,5430,5420,618
|
|
20240215,133000,1029832630,5440,5440,5440,5440,10
|
|
20240215,132900,1029778230,5440,5430,5440,5420,216
|
|
20240215,132800,1028605010,5430,5440,5450,5420,884
|
|
20240215,132700,1023803620,5440,5450,5450,5440,617
|
|
20240215,132600,1020442970,5460,5460,5470,5460,1008
|
|
20240215,132500,1014937790,5460,5460,5460,5440,731
|
|
20240215,132400,1010954420,5470,5480,5490,5460,3622
|
|
20240215,132300,991125400,5480,5470,5490,5440,12888
|
|
20240215,132200,920512530,5470,5410,5470,5410,12611
|
|
20240215,132100,851960000,5410,5410,5410,5410,1562
|
|
20240215,132000,843509580,5410,5400,5410,5400,253
|
|
20240215,131900,842143290,5400,5400,5400,5400,0
|
|
20240215,131800,842143290,5400,5400,5400,5400,500
|
|
20240215,131700,839443290,5400,5400,5400,5400,10
|
|
20240215,131600,839389290,5400,5400,5400,5400,0
|
|
20240215,131500,839389290,5400,5400,5400,5400,2
|
|
20240215,131400,839378490,5390,5390,5390,5390,67
|
|
20240215,131300,839017360,5390,5390,5390,5390,50
|
|
20240215,131200,838747860,5400,5390,5400,5390,261
|
|
20240215,131100,837338910,5390,5390,5390,5390,32
|
|
20240215,131000,837166430,5390,5390,5390,5390,191
|
|
20240215,130900,836136940,5390,5390,5390,5390,177
|
|
20240215,130800,835182910,5390,5390,5390,5390,16
|
|
20240215,130700,835096670,5390,5400,5400,5390,106
|
|
20240215,130600,834524330,5400,5400,5400,5400,0
|
|
20240215,130500,834524330,5400,5400,5400,5400,150
|
|
20240215,130400,833714330,5390,5390,5390,5390,0
|
|
20240215,130300,833714330,5390,5390,5390,5390,0
|
|
20240215,130200,833714330,5390,5380,5390,5380,441
|
|
20240215,130100,831341340,5380,5380,5380,5380,0
|
|
20240215,130000,831341340,5380,5380,5380,5380,0
|
|
20240215,125900,831341340,5380,5380,5380,5380,0
|
|
20240215,125800,831341340,5380,5380,5380,5380,3318
|
|
20240215,125700,813490500,5390,5390,5390,5390,33
|
|
20240215,125600,813312630,5410,5410,5410,5410,0
|
|
20240215,125500,813312630,5410,5410,5410,5410,400
|
|
20240215,125400,811148630,5410,5410,5410,5410,2
|
|
20240215,125300,811137810,5410,5410,5410,5410,0
|
|
20240215,125200,811137810,5410,5410,5410,5410,0
|
|
20240215,125100,811137810,5410,5410,5410,5410,2
|
|
20240215,125000,811126990,5420,5400,5420,5400,2679
|
|
20240215,124900,796638850,5380,5390,5390,5380,1968
|
|
20240215,124800,786049670,5390,5390,5390,5390,128
|
|
20240215,124700,785359750,5390,5390,5390,5390,84
|
|
20240215,124600,784906990,5400,5400,5400,5400,0
|
|
20240215,124500,784906990,5400,5400,5400,5400,1
|
|
20240215,124400,784901590,5390,5390,5390,5390,0
|
|
20240215,124300,784901590,5390,5390,5390,5390,1106
|
|
20240215,124200,778940250,5390,5390,5390,5390,9
|
|
20240215,124100,778891740,5390,5390,5390,5390,20
|
|
20240215,124000,778783940,5390,5390,5390,5390,258
|
|
20240215,123900,777393320,5390,5390,5390,5390,276
|
|
20240215,123800,775905680,5380,5380,5380,5380,0
|
|
20240215,123700,775905680,5380,5380,5380,5380,4
|
|
20240215,123600,775884160,5400,5400,5400,5400,6
|
|
20240215,123500,775851760,5400,5400,5400,5400,0
|
|
20240215,123400,775851760,5400,5400,5400,5400,112
|
|
20240215,123300,775246960,5380,5380,5380,5380,23
|
|
20240215,123200,775123220,5380,5390,5390,5380,379
|
|
20240215,123100,773082860,5390,5390,5390,5390,94
|
|
20240215,123000,772576200,5380,5380,5380,5380,132
|
|
20240215,122900,771866040,5390,5390,5390,5390,436
|
|
20240215,122800,769516000,5390,5390,5390,5390,1
|
|
20240215,122700,769510610,5400,5400,5400,5400,0
|
|
20240215,122600,769510610,5400,5400,5400,5400,0
|
|
20240215,122500,769510610,5400,5400,5400,5400,4
|
|
20240215,122400,769489010,5380,5390,5390,5380,370
|
|
20240215,122300,767498370,5400,5400,5400,5400,0
|
|
20240215,122200,767498370,5400,5400,5400,5400,0
|
|
20240215,122100,767498370,5400,5400,5400,5400,2
|
|
20240215,122000,767487570,5400,5400,5400,5400,2
|
|
20240215,121900,767476770,5400,5400,5400,5400,0
|
|
20240215,121800,767476770,5400,5400,5400,5400,0
|
|
20240215,121700,767476770,5400,5400,5400,5400,7
|
|
20240215,121600,767438970,5390,5390,5390,5390,0
|
|
20240215,121500,767438970,5390,5390,5390,5380,2510
|
|
20240215,121400,753935080,5400,5400,5400,5390,106
|
|
20240215,121300,753363680,5380,5380,5380,5380,1410
|
|
20240215,121200,745777880,5380,5400,5400,5380,2299
|
|
20240215,121100,733389700,5400,5400,5400,5400,100
|
|
20240215,121000,732849700,5410,5410,5410,5410,12
|
|
20240215,120900,732784780,5400,5410,5410,5400,1003
|
|
20240215,120800,727358570,5390,5390,5390,5390,145
|
|
20240215,120700,726577020,5390,5390,5390,5390,0
|
|
20240215,120600,726577020,5390,5390,5390,5390,100
|
|
20240215,120500,726038020,5390,5390,5390,5390,500
|
|
20240215,120400,723343020,5390,5410,5410,5390,450
|
|
20240215,120300,720911520,5410,5410,5410,5410,13
|
|
20240215,120200,720841190,5410,5410,5410,5410,300
|
|
20240215,120100,719218190,5410,5410,5410,5410,0
|
|
20240215,120000,719218190,5410,5410,5410,5410,10
|
|
20240215,115900,719164090,5410,5410,5410,5410,0
|
|
20240215,115800,719164090,5410,5410,5410,5410,1
|
|
20240215,115700,719158680,5390,5400,5400,5390,431
|
|
20240215,115600,716832560,5400,5410,5410,5400,103
|
|
20240215,115500,716276350,5400,5400,5400,5400,0
|
|
20240215,115400,716276350,5400,5400,5400,5400,1
|
|
20240215,115300,716270950,5400,5400,5400,5400,5
|
|
20240215,115200,716243950,5410,5410,5410,5410,1
|
|
20240215,115100,716238540,5410,5410,5410,5410,0
|
|
20240215,115000,716238540,5410,5410,5410,5410,1000
|
|
20240215,114900,710828540,5410,5410,5410,5410,0
|
|
20240215,114800,710828540,5410,5400,5410,5400,273
|
|
20240215,114700,709354320,5400,5400,5400,5400,0
|
|
20240215,114600,709354320,5400,5400,5400,5400,0
|
|
20240215,114500,709354320,5400,5400,5400,5400,30
|
|
20240215,114400,709192320,5410,5410,5410,5400,274
|
|
20240215,114300,707710180,5410,5410,5410,5410,0
|
|
20240215,114200,707710180,5410,5410,5410,5410,10
|
|
20240215,114100,707656080,5410,5410,5420,5410,184
|
|
20240215,114000,706660540,5420,5410,5420,5410,3512
|
|
20240215,113900,687660580,5400,5400,5410,5400,110
|
|
20240215,113800,687066480,5400,5400,5400,5400,18
|
|
20240215,113700,686969280,5400,5400,5400,5400,77
|
|
20240215,113600,686553480,5390,5390,5390,5390,37
|
|
20240215,113500,686354050,5400,5390,5400,5390,9
|
|
20240215,113400,686305460,5400,5400,5400,5400,0
|
|
20240215,113300,686305460,5400,5400,5400,5390,228
|
|
20240215,113200,685076110,5400,5400,5400,5400,0
|
|
20240215,113100,685076110,5400,5400,5400,5400,290
|
|
20240215,113000,683510110,5390,5390,5390,5390,7
|
|
20240215,112900,683472380,5390,5390,5390,5390,0
|
|
20240215,112800,683472380,5390,5390,5390,5390,0
|
|
20240215,112700,683472380,5390,5390,5390,5390,25
|
|
20240215,112600,683337630,5390,5400,5400,5390,302
|
|
20240215,112500,681709830,5410,5410,5410,5410,10
|
|
20240215,112400,681655730,5400,5400,5400,5400,357
|
|
20240215,112300,679727930,5400,5400,5400,5400,535
|
|
20240215,112200,676838930,5400,5400,5400,5400,1020
|
|
20240215,112100,671330930,5400,5400,5400,5400,8
|
|
20240215,112000,671287730,5400,5390,5400,5390,1221
|
|
20240215,111900,664695020,5400,5390,5400,5390,137
|
|
20240215,111800,663956580,5390,5390,5390,5390,185
|
|
20240215,111700,662959430,5390,5390,5390,5390,4
|
|
20240215,111600,662937870,5400,5400,5400,5400,0
|
|
20240215,111500,662937870,5400,5400,5400,5400,1
|
|
20240215,111400,662932470,5370,5370,5370,5370,69
|
|
20240215,111300,662561940,5370,5400,5400,5370,1325
|
|
20240215,111200,655443230,5380,5390,5400,5380,714
|
|
20240215,111100,651601650,5400,5400,5400,5400,0
|
|
20240215,111000,651601650,5400,5400,5400,5400,0
|
|
20240215,110900,651601650,5400,5400,5400,5400,0
|
|
20240215,110800,651601650,5400,5400,5400,5400,0
|
|
20240215,110700,651601650,5400,5400,5400,5400,1
|
|
20240215,110600,651596250,5380,5390,5390,5380,254
|
|
20240215,110500,650229450,5400,5400,5400,5400,0
|
|
20240215,110400,650229450,5400,5400,5400,5400,342
|
|
20240215,110300,648382650,5400,5400,5400,5400,0
|
|
20240215,110200,648382650,5400,5390,5400,5380,828
|
|
20240215,110100,643923570,5390,5390,5400,5390,539
|
|
20240215,110000,641017320,5380,5380,5380,5380,189
|
|
20240215,105900,640000500,5400,5400,5400,5400,1
|
|
20240215,105800,639995100,5380,5390,5400,5380,263
|
|
20240215,105700,638578540,5400,5390,5400,5390,23
|
|
20240215,105600,638454360,5410,5400,5410,5390,5128
|
|
20240215,105500,610790060,5390,5390,5390,5390,26
|
|
20240215,105400,610649920,5380,5380,5380,5380,100
|
|
20240215,105300,610111920,5390,5390,5390,5390,145
|
|
20240215,105200,609330370,5380,5380,5380,5380,123
|
|
20240215,105100,608668630,5370,5370,5380,5370,399
|
|
20240215,105000,606525500,5380,5370,5380,5370,402
|
|
20240215,104900,604366750,5370,5370,5370,5370,1
|
|
20240215,104800,604361380,5380,5380,5380,5380,190
|
|
20240215,104700,603339180,5380,5380,5380,5380,0
|
|
20240215,104600,603339180,5380,5380,5390,5380,648
|
|
20240215,104500,599849940,5380,5380,5380,5380,0
|
|
20240215,104400,599849940,5380,5380,5380,5380,78
|
|
20240215,104300,599430300,5400,5400,5400,5400,1
|
|
20240215,104200,599424900,5380,5400,5400,5380,12
|
|
20240215,104100,599360140,5400,5390,5400,5390,687
|
|
20240215,104000,595655350,5390,5400,5400,5390,11902
|
|
20240215,103900,531485950,5410,5410,5410,5410,1
|
|
20240215,103800,531480540,5400,5400,5410,5400,1205
|
|
20240215,103700,524973140,5390,5390,5390,5390,400
|
|
20240215,103600,522817140,5390,5380,5390,5380,23
|
|
20240215,103500,522693210,5380,5380,5390,5380,367
|
|
20240215,103400,520716100,5400,5400,5400,5400,18
|
|
20240215,103300,520618900,5400,5380,5400,5380,311
|
|
20240215,103200,518945670,5390,5400,5400,5390,199
|
|
20240215,103100,517873050,5410,5410,5410,5410,69
|
|
20240215,103000,517499760,5410,5390,5410,5390,203
|
|
20240215,102900,516403530,5410,5410,5410,5390,269
|
|
20240215,102800,514952170,5400,5400,5410,5400,1139
|
|
20240215,102700,508801530,5400,5380,5400,5380,351
|
|
20240215,102600,506908040,5380,5400,5400,5380,83
|
|
20240215,102500,506461480,5390,5390,5400,5390,626
|
|
20240215,102400,503084540,5370,5370,5370,5370,120
|
|
20240215,102300,502440140,5370,5380,5380,5370,67
|
|
20240215,102200,502080320,5390,5380,5390,5380,417
|
|
20240215,102100,499836660,5370,5390,5400,5370,8771
|
|
20240215,102000,452624030,5400,5390,5400,5390,535
|
|
20240215,101900,449738900,5390,5390,5400,5390,500
|
|
20240215,101800,447043880,5410,5380,5410,5380,1073
|
|
20240215,101700,441250020,5400,5410,5420,5380,4357
|
|
20240215,101600,417728760,5410,5400,5410,5400,389
|
|
20240215,101500,415626490,5410,5410,5410,5400,2280
|
|
20240215,101400,403293900,5410,5390,5410,5390,8848
|
|
20240215,101300,355525520,5400,5400,5400,5380,1478
|
|
20240215,101200,347559080,5390,5380,5390,5380,2345
|
|
20240215,101100,334926780,5370,5370,5370,5370,1279
|
|
20240215,101000,328058550,5360,5370,5370,5360,211
|
|
20240215,100900,326927380,5360,5380,5390,5360,405
|
|
20240215,100800,324748610,5390,5380,5390,5350,1283
|
|
20240215,100700,317844880,5380,5340,5380,5340,10038
|
|
20240215,100600,263971200,5340,5340,5340,5330,413
|
|
20240215,100500,261766900,5330,5330,5330,5330,0
|
|
20240215,100400,261766900,5330,5330,5330,5330,100
|
|
20240215,100300,261233900,5330,5330,5330,5330,0
|
|
20240215,100200,261233900,5330,5330,5330,5330,982
|
|
20240215,100100,255999840,5330,5330,5330,5330,0
|
|
20240215,100000,255999840,5330,5330,5330,5330,0
|
|
20240215,095900,255999840,5330,5340,5340,5330,242
|
|
20240215,095800,254707720,5340,5350,5350,5340,89
|
|
20240215,095700,254232420,5340,5340,5340,5340,807
|
|
20240215,095600,249923040,5340,5340,5340,5340,92
|
|
20240215,095500,249431760,5350,5350,5350,5350,206
|
|
20240215,095400,248329660,5360,5350,5360,5350,700
|
|
20240215,095300,244579700,5360,5360,5360,5360,0
|
|
20240215,095200,244579700,5360,5360,5360,5360,205
|
|
20240215,095100,243480900,5350,5350,5350,5350,164
|
|
20240215,095000,242603500,5350,5350,5350,5340,412
|
|
20240215,094900,240399800,5350,5350,5350,5350,0
|
|
20240215,094800,240399800,5350,5350,5350,5350,1
|
|
20240215,094700,240394450,5360,5360,5360,5350,519
|
|
20240215,094600,237612690,5360,5360,5360,5350,365
|
|
20240215,094500,235656930,5350,5340,5350,5340,1501
|
|
20240215,094400,227627650,5340,5340,5340,5340,309
|
|
20240215,094300,225977590,5340,5340,5340,5340,251
|
|
20240215,094200,224637250,5340,5340,5340,5340,73
|
|
20240215,094100,224247430,5320,5350,5350,5320,1608
|
|
20240215,094000,215670660,5350,5350,5350,5320,48
|
|
20240215,093900,215413950,5350,5330,5350,5320,522
|
|
20240215,093800,212633040,5330,5350,5350,5330,197
|
|
20240215,093700,211582170,5340,5350,5350,5340,18
|
|
20240215,093600,211485910,5340,5350,5350,5340,126
|
|
20240215,093500,210813050,5350,5340,5350,5340,455
|
|
20240215,093400,208379330,5340,5320,5340,5320,758
|
|
20240215,093300,204337610,5340,5340,5340,5340,999
|
|
20240215,093200,199002950,5340,5340,5340,5340,20
|
|
20240215,093100,198896150,5340,5340,5340,5340,0
|
|
20240215,093000,198896150,5340,5340,5340,5340,5
|
|
20240215,092900,198869450,5340,5340,5340,5310,1114
|
|
20240215,092800,192947570,5320,5320,5320,5320,47
|
|
20240215,092700,192697530,5320,5330,5340,5320,1454
|
|
20240215,092600,184949670,5340,5350,5350,5340,511
|
|
20240215,092500,182220900,5350,5350,5350,5350,100
|
|
20240215,092400,181685900,5360,5360,5360,5360,203
|
|
20240215,092300,180597820,5350,5350,5350,5350,501
|
|
20240215,092200,177917470,5340,5350,5350,5340,335
|
|
20240215,092100,176128510,5340,5350,5350,5340,7
|
|
20240215,092000,176091080,5340,5340,5360,5340,1153
|
|
20240215,091900,169929400,5340,5340,5340,5340,171
|
|
20240215,091800,169016260,5320,5350,5360,5320,156
|
|
20240215,091700,168181040,5350,5350,5350,5320,1971
|
|
20240215,091600,157672480,5370,5370,5370,5370,2
|
|
20240215,091500,157661740,5380,5350,5380,5350,20
|
|
20240215,091400,157554590,5350,5360,5380,5350,627
|
|
20240215,091300,154194040,5390,5370,5390,5370,853
|
|
20240215,091200,149602890,5380,5380,5380,5370,2175
|
|
20240215,091100,137908170,5380,5360,5390,5360,3814
|
|
20240215,091000,117373950,5350,5360,5360,5350,1239
|
|
20240215,090900,110734570,5370,5350,5380,5350,4004
|
|
20240215,090800,89204850,5370,5370,5380,5350,1092
|
|
20240215,090700,83352010,5350,5330,5370,5330,10028
|
|
20240215,090600,29575560,5340,5300,5340,5290,1169
|
|
20240215,090500,23340090,5300,5300,5300,5300,99
|
|
20240215,090400,22815390,5300,5310,5310,5290,1118
|
|
20240215,090300,16900340,5300,5300,5310,5300,215
|
|
20240215,090200,15760830,5320,5310,5320,5300,206
|
|
20240215,090100,14666770,5340,5340,5340,5340,1
|
|
20240215,090000,14661430,5290,5350,5350,5290,2754
|