693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,203000,793300070,5170,5170,5170,5170,2304
|
|
20240213,202900,793300070,5170,5170,5170,5170,0
|
|
20240213,202800,793300070,5170,5170,5170,5170,0
|
|
20240213,202700,793300070,5170,5170,5170,5170,0
|
|
20240213,202600,793300070,5170,5170,5170,5170,0
|
|
20240213,202500,793300070,5170,5170,5170,5170,0
|
|
20240213,202400,793300070,5170,5170,5170,5170,0
|
|
20240213,202300,793300070,5170,5170,5170,5170,0
|
|
20240213,202200,793300070,5170,5170,5170,5170,0
|
|
20240213,202100,793300070,5170,5170,5170,5170,0
|
|
20240213,202000,793300070,5170,5170,5170,5170,0
|
|
20240213,201900,793300070,5170,5170,5170,5170,0
|
|
20240213,201800,793300070,5170,5170,5170,5170,0
|
|
20240213,201700,793300070,5170,5170,5170,5170,0
|
|
20240213,201600,793300070,5170,5170,5170,5170,0
|
|
20240213,201500,793300070,5170,5170,5170,5170,0
|
|
20240213,201400,793300070,5170,5170,5170,5170,0
|
|
20240213,201300,793300070,5170,5170,5170,5170,0
|
|
20240213,201200,793300070,5170,5170,5170,5170,0
|
|
20240213,201100,793300070,5170,5170,5170,5170,0
|
|
20240213,201000,793300070,5170,5170,5170,5170,0
|
|
20240213,200900,793300070,5170,5170,5170,5170,0
|
|
20240213,200800,793300070,5170,5170,5170,5170,0
|
|
20240213,200700,793300070,5170,5170,5170,5170,0
|
|
20240213,200600,793300070,5170,5170,5170,5170,0
|
|
20240213,200500,793300070,5170,5170,5170,5170,0
|
|
20240213,200400,793300070,5170,5170,5170,5170,0
|
|
20240213,200300,793300070,5170,5170,5170,5170,0
|
|
20240213,200200,793300070,5170,5170,5170,5170,0
|
|
20240213,200100,793300070,5170,5170,5170,5170,0
|
|
20240213,200000,793300070,5170,5170,5170,5170,2304
|
|
20240213,195900,793300070,5170,5170,5170,5170,0
|
|
20240213,195800,793300070,5170,5170,5170,5170,0
|
|
20240213,195700,793300070,5170,5170,5170,5170,0
|
|
20240213,195600,793300070,5170,5170,5170,5170,0
|
|
20240213,195500,793300070,5170,5170,5170,5170,0
|
|
20240213,195400,793300070,5170,5170,5170,5170,0
|
|
20240213,195300,793300070,5170,5170,5170,5170,0
|
|
20240213,195200,793300070,5170,5170,5170,5170,0
|
|
20240213,195100,793300070,5170,5170,5170,5170,0
|
|
20240213,195000,793300070,5170,5170,5170,5170,0
|
|
20240213,194900,793300070,5170,5170,5170,5170,0
|
|
20240213,194800,793300070,5170,5170,5170,5170,0
|
|
20240213,194700,793300070,5170,5170,5170,5170,0
|
|
20240213,194600,793300070,5170,5170,5170,5170,0
|
|
20240213,194500,793300070,5170,5170,5170,5170,0
|
|
20240213,194400,793300070,5170,5170,5170,5170,0
|
|
20240213,194300,793300070,5170,5170,5170,5170,0
|
|
20240213,194200,793300070,5170,5170,5170,5170,0
|
|
20240213,194100,793300070,5170,5170,5170,5170,0
|
|
20240213,194000,793300070,5170,5170,5170,5170,0
|
|
20240213,193900,793300070,5170,5170,5170,5170,0
|
|
20240213,193800,793300070,5170,5170,5170,5170,0
|
|
20240213,193700,793300070,5170,5170,5170,5170,0
|
|
20240213,193600,793300070,5170,5170,5170,5170,0
|
|
20240213,193500,793300070,5170,5170,5170,5170,0
|
|
20240213,193400,793300070,5170,5170,5170,5170,0
|
|
20240213,193300,793300070,5170,5170,5170,5170,0
|
|
20240213,193200,793300070,5170,5170,5170,5170,0
|
|
20240213,193100,793300070,5170,5170,5170,5170,0
|
|
20240213,193000,793300070,5170,5170,5170,5170,2304
|
|
20240213,192900,793300070,5170,5170,5170,5170,0
|
|
20240213,192800,793300070,5170,5170,5170,5170,0
|
|
20240213,192700,793300070,5170,5170,5170,5170,0
|
|
20240213,192600,793300070,5170,5170,5170,5170,0
|
|
20240213,192500,793300070,5170,5170,5170,5170,0
|
|
20240213,192400,793300070,5170,5170,5170,5170,0
|
|
20240213,192300,793300070,5170,5170,5170,5170,0
|
|
20240213,192200,793300070,5170,5170,5170,5170,0
|
|
20240213,192100,793300070,5170,5170,5170,5170,0
|
|
20240213,192000,793300070,5170,5170,5170,5170,0
|
|
20240213,191900,793300070,5170,5170,5170,5170,0
|
|
20240213,191800,793300070,5170,5170,5170,5170,0
|
|
20240213,191700,793300070,5170,5170,5170,5170,0
|
|
20240213,191600,793300070,5170,5170,5170,5170,0
|
|
20240213,191500,793300070,5170,5170,5170,5170,0
|
|
20240213,191400,793300070,5170,5170,5170,5170,0
|
|
20240213,191300,793300070,5170,5170,5170,5170,0
|
|
20240213,191200,793300070,5170,5170,5170,5170,0
|
|
20240213,191100,793300070,5170,5170,5170,5170,0
|
|
20240213,191000,793300070,5170,5170,5170,5170,0
|
|
20240213,190900,793300070,5170,5170,5170,5170,0
|
|
20240213,190800,793300070,5170,5170,5170,5170,0
|
|
20240213,190700,793300070,5170,5170,5170,5170,0
|
|
20240213,190600,793300070,5170,5170,5170,5170,0
|
|
20240213,190500,793300070,5170,5170,5170,5170,0
|
|
20240213,190400,793300070,5170,5170,5170,5170,0
|
|
20240213,190300,793300070,5170,5170,5170,5170,0
|
|
20240213,190200,793300070,5170,5170,5170,5170,0
|
|
20240213,190100,793300070,5170,5170,5170,5170,0
|
|
20240213,190000,793300070,5170,5170,5170,5170,2304
|
|
20240213,185900,793300070,5170,5170,5170,5170,0
|
|
20240213,185800,793300070,5170,5170,5170,5170,0
|
|
20240213,185700,793300070,5170,5170,5170,5170,0
|
|
20240213,185600,793300070,5170,5170,5170,5170,0
|
|
20240213,185500,793300070,5170,5170,5170,5170,0
|
|
20240213,185400,793300070,5170,5170,5170,5170,0
|
|
20240213,185300,793300070,5170,5170,5170,5170,0
|
|
20240213,185200,793300070,5170,5170,5170,5170,0
|
|
20240213,185100,793300070,5170,5170,5170,5170,0
|
|
20240213,185000,793300070,5170,5170,5170,5170,0
|
|
20240213,184900,793300070,5170,5170,5170,5170,0
|
|
20240213,184800,793300070,5170,5170,5170,5170,0
|
|
20240213,184700,793300070,5170,5170,5170,5170,0
|
|
20240213,184600,793300070,5170,5170,5170,5170,0
|
|
20240213,184500,793300070,5170,5170,5170,5170,0
|
|
20240213,184400,793300070,5170,5170,5170,5170,0
|
|
20240213,184300,793300070,5170,5170,5170,5170,0
|
|
20240213,184200,793300070,5170,5170,5170,5170,0
|
|
20240213,184100,793300070,5170,5170,5170,5170,0
|
|
20240213,184000,793300070,5170,5170,5170,5170,0
|
|
20240213,183900,793300070,5170,5170,5170,5170,0
|
|
20240213,183800,793300070,5170,5170,5170,5170,0
|
|
20240213,183700,793300070,5170,5170,5170,5170,0
|
|
20240213,183600,793300070,5170,5170,5170,5170,0
|
|
20240213,183500,793300070,5170,5170,5170,5170,0
|
|
20240213,183400,793300070,5170,5170,5170,5170,0
|
|
20240213,183300,793300070,5170,5170,5170,5170,0
|
|
20240213,183200,793300070,5170,5170,5170,5170,0
|
|
20240213,183100,793300070,5170,5170,5170,5170,0
|
|
20240213,183000,793300070,5170,5170,5170,5170,2304
|
|
20240213,182900,793300070,5170,5170,5170,5170,0
|
|
20240213,182800,793300070,5170,5170,5170,5170,0
|
|
20240213,182700,793300070,5170,5170,5170,5170,0
|
|
20240213,182600,793300070,5170,5170,5170,5170,0
|
|
20240213,182500,793300070,5170,5170,5170,5170,0
|
|
20240213,182400,793300070,5170,5170,5170,5170,0
|
|
20240213,182300,793300070,5170,5170,5170,5170,0
|
|
20240213,182200,793300070,5170,5170,5170,5170,0
|
|
20240213,182100,793300070,5170,5170,5170,5170,0
|
|
20240213,182000,793300070,5170,5170,5170,5170,0
|
|
20240213,181900,793300070,5170,5170,5170,5170,0
|
|
20240213,181800,793300070,5170,5170,5170,5170,0
|
|
20240213,181700,793300070,5170,5170,5170,5170,0
|
|
20240213,181600,793300070,5170,5170,5170,5170,0
|
|
20240213,181500,793300070,5170,5170,5170,5170,0
|
|
20240213,181400,793300070,5170,5170,5170,5170,0
|
|
20240213,181300,793300070,5170,5170,5170,5170,0
|
|
20240213,181200,793300070,5170,5170,5170,5170,0
|
|
20240213,181100,793300070,5170,5170,5170,5170,0
|
|
20240213,181000,793300070,5170,5170,5170,5170,0
|
|
20240213,180900,793300070,5170,5170,5170,5170,0
|
|
20240213,180800,793300070,5170,5170,5170,5170,0
|
|
20240213,180700,793300070,5170,5170,5170,5170,0
|
|
20240213,180600,793300070,5170,5170,5170,5170,0
|
|
20240213,180500,793300070,5170,5170,5170,5170,0
|
|
20240213,180400,793300070,5170,5170,5170,5170,0
|
|
20240213,180300,793300070,5170,5170,5170,5170,0
|
|
20240213,180200,793300070,5170,5170,5170,5170,0
|
|
20240213,180100,793300070,5170,5170,5170,5170,0
|
|
20240213,180000,793300070,5170,5170,5170,5170,2304
|
|
20240213,175900,793300070,5170,5170,5170,5170,0
|
|
20240213,175800,793300070,5170,5170,5170,5170,0
|
|
20240213,175700,793300070,5170,5170,5170,5170,0
|
|
20240213,175600,793300070,5170,5170,5170,5170,0
|
|
20240213,175500,793300070,5170,5170,5170,5170,0
|
|
20240213,175400,793300070,5170,5170,5170,5170,0
|
|
20240213,175300,793300070,5170,5170,5170,5170,0
|
|
20240213,175200,793300070,5170,5170,5170,5170,0
|
|
20240213,175100,793300070,5170,5170,5170,5170,0
|
|
20240213,175000,793300070,5170,5170,5170,5170,0
|
|
20240213,174900,793300070,5170,5170,5170,5170,0
|
|
20240213,174800,793300070,5170,5170,5170,5170,0
|
|
20240213,174700,793300070,5170,5170,5170,5170,0
|
|
20240213,174600,793300070,5170,5170,5170,5170,0
|
|
20240213,174500,793300070,5170,5170,5170,5170,0
|
|
20240213,174400,793300070,5170,5170,5170,5170,0
|
|
20240213,174300,793300070,5170,5170,5170,5170,0
|
|
20240213,174200,793300070,5170,5170,5170,5170,0
|
|
20240213,174100,793300070,5170,5170,5170,5170,0
|
|
20240213,174000,793300070,5170,5170,5170,5170,0
|
|
20240213,173900,793300070,5170,5170,5170,5170,0
|
|
20240213,173800,793300070,5170,5170,5170,5170,0
|
|
20240213,173700,793300070,5170,5170,5170,5170,0
|
|
20240213,173600,793300070,5170,5170,5170,5170,0
|
|
20240213,173500,793300070,5170,5170,5170,5170,0
|
|
20240213,173400,793300070,5170,5170,5170,5170,0
|
|
20240213,173300,793300070,5170,5170,5170,5170,0
|
|
20240213,173200,793300070,5170,5170,5170,5170,0
|
|
20240213,173100,793300070,5170,5170,5170,5170,0
|
|
20240213,173000,793300070,5170,5170,5170,5170,2304
|
|
20240213,172900,793300070,5170,5170,5170,5170,0
|
|
20240213,172800,793300070,5170,5170,5170,5170,0
|
|
20240213,172700,793300070,5170,5170,5170,5170,0
|
|
20240213,172600,793300070,5170,5170,5170,5170,0
|
|
20240213,172500,793300070,5170,5170,5170,5170,0
|
|
20240213,172400,793300070,5170,5170,5170,5170,0
|
|
20240213,172300,793300070,5170,5170,5170,5170,0
|
|
20240213,172200,793300070,5170,5170,5170,5170,0
|
|
20240213,172100,793300070,5170,5170,5170,5170,0
|
|
20240213,172000,793300070,5170,5170,5170,5170,0
|
|
20240213,171900,793300070,5170,5170,5170,5170,0
|
|
20240213,171800,793300070,5170,5170,5170,5170,0
|
|
20240213,171700,793300070,5170,5170,5170,5170,0
|
|
20240213,171600,793300070,5170,5170,5170,5170,0
|
|
20240213,171500,793300070,5170,5170,5170,5170,0
|
|
20240213,171400,793300070,5170,5170,5170,5170,0
|
|
20240213,171300,793300070,5170,5170,5170,5170,0
|
|
20240213,171200,793300070,5170,5170,5170,5170,0
|
|
20240213,171100,793300070,5170,5170,5170,5170,0
|
|
20240213,171000,793300070,5170,5170,5170,5170,0
|
|
20240213,170900,793300070,5170,5170,5170,5170,0
|
|
20240213,170800,793300070,5170,5170,5170,5170,0
|
|
20240213,170700,793300070,5170,5170,5170,5170,0
|
|
20240213,170600,793300070,5170,5170,5170,5170,0
|
|
20240213,170500,793300070,5170,5170,5170,5170,0
|
|
20240213,170400,793300070,5170,5170,5170,5170,0
|
|
20240213,170300,793300070,5170,5170,5170,5170,0
|
|
20240213,170200,793300070,5170,5170,5170,5170,0
|
|
20240213,170100,793300070,5170,5170,5170,5170,0
|
|
20240213,170000,793300070,5170,5170,5170,5170,2304
|
|
20240213,165900,793300070,5170,5170,5170,5170,0
|
|
20240213,165800,793300070,5170,5170,5170,5170,0
|
|
20240213,165700,793300070,5170,5170,5170,5170,0
|
|
20240213,165600,793300070,5170,5170,5170,5170,0
|
|
20240213,165500,793300070,5170,5170,5170,5170,0
|
|
20240213,165400,793300070,5170,5170,5170,5170,0
|
|
20240213,165300,793300070,5170,5170,5170,5170,0
|
|
20240213,165200,793300070,5170,5170,5170,5170,0
|
|
20240213,165100,793300070,5170,5170,5170,5170,0
|
|
20240213,165000,793300070,5170,5170,5170,5170,0
|
|
20240213,164900,793300070,5170,5170,5170,5170,0
|
|
20240213,164800,793300070,5170,5170,5170,5170,0
|
|
20240213,164700,793300070,5170,5170,5170,5170,0
|
|
20240213,164600,793300070,5170,5170,5170,5170,0
|
|
20240213,164500,793300070,5170,5170,5170,5170,0
|
|
20240213,164400,793300070,5170,5170,5170,5170,0
|
|
20240213,164300,793300070,5170,5170,5170,5170,0
|
|
20240213,164200,793300070,5170,5170,5170,5170,0
|
|
20240213,164100,793300070,5170,5170,5170,5170,0
|
|
20240213,164000,793300070,5170,5170,5170,5170,0
|
|
20240213,163900,793300070,5170,5170,5170,5170,0
|
|
20240213,163800,793300070,5170,5170,5170,5170,0
|
|
20240213,163700,793300070,5170,5170,5170,5170,0
|
|
20240213,163600,793300070,5170,5170,5170,5170,0
|
|
20240213,163500,793300070,5170,5170,5170,5170,0
|
|
20240213,163400,793300070,5170,5170,5170,5170,0
|
|
20240213,163300,793300070,5170,5170,5170,5170,0
|
|
20240213,163200,793300070,5170,5170,5170,5170,0
|
|
20240213,163100,793300070,5170,5170,5170,5170,0
|
|
20240213,163000,793300070,5170,5170,5170,5170,2304
|
|
20240213,162900,793300070,5170,5170,5170,5170,0
|
|
20240213,162800,793300070,5170,5170,5170,5170,0
|
|
20240213,162700,793300070,5170,5170,5170,5170,0
|
|
20240213,162600,793300070,5170,5170,5170,5170,0
|
|
20240213,162500,793300070,5170,5170,5170,5170,0
|
|
20240213,162400,793300070,5170,5170,5170,5170,0
|
|
20240213,162300,793300070,5170,5170,5170,5170,0
|
|
20240213,162200,793300070,5170,5170,5170,5170,0
|
|
20240213,162100,793300070,5170,5170,5170,5170,0
|
|
20240213,162000,793300070,5170,5170,5170,5170,0
|
|
20240213,161900,793300070,5170,5170,5170,5170,0
|
|
20240213,161800,793300070,5170,5170,5170,5170,0
|
|
20240213,161700,793300070,5170,5170,5170,5170,0
|
|
20240213,161600,793300070,5170,5170,5170,5170,0
|
|
20240213,161500,793300070,5170,5170,5170,5170,0
|
|
20240213,161400,793300070,5170,5170,5170,5170,0
|
|
20240213,161300,793300070,5170,5170,5170,5170,0
|
|
20240213,161200,793300070,5170,5170,5170,5170,0
|
|
20240213,161100,793300070,5170,5170,5170,5170,0
|
|
20240213,161000,793300070,5170,5170,5170,5170,0
|
|
20240213,160900,793300070,5170,5170,5170,5170,0
|
|
20240213,160800,793300070,5170,5170,5170,5170,0
|
|
20240213,160700,793300070,5170,5170,5170,5170,0
|
|
20240213,160600,793300070,5170,5170,5170,5170,0
|
|
20240213,160500,793300070,5170,5170,5170,5170,0
|
|
20240213,160400,793300070,5170,5170,5170,5170,0
|
|
20240213,160300,793300070,5170,5170,5170,5170,0
|
|
20240213,160200,793300070,5170,5170,5170,5170,0
|
|
20240213,160100,793300070,5170,5170,5170,5170,0
|
|
20240213,160000,793300070,5170,5170,5170,5170,2304
|
|
20240213,155900,793300070,5170,5170,5170,5170,0
|
|
20240213,155800,793300070,5170,5170,5170,5170,0
|
|
20240213,155700,793300070,5170,5170,5170,5170,0
|
|
20240213,155600,793300070,5170,5170,5170,5170,0
|
|
20240213,155500,793300070,5170,5170,5170,5170,0
|
|
20240213,155400,793300070,5170,5170,5170,5170,0
|
|
20240213,155300,793300070,5170,5170,5170,5170,0
|
|
20240213,155200,793300070,5170,5170,5170,5170,0
|
|
20240213,155100,793300070,5170,5170,5170,5170,0
|
|
20240213,155000,793300070,5170,5170,5170,5170,0
|
|
20240213,154900,793300070,5170,5170,5170,5170,0
|
|
20240213,154800,793300070,5170,5170,5170,5170,0
|
|
20240213,154700,793300070,5170,5170,5170,5170,0
|
|
20240213,154600,793300070,5170,5170,5170,5170,0
|
|
20240213,154500,793300070,5170,5170,5170,5170,0
|
|
20240213,154400,793300070,5170,5170,5170,5170,0
|
|
20240213,154300,793300070,5170,5170,5170,5170,0
|
|
20240213,154200,793300070,5170,5170,5170,5170,0
|
|
20240213,154100,793300070,5170,5170,5170,5170,0
|
|
20240213,154000,793300070,5170,5170,5170,5170,0
|
|
20240213,153900,793300070,5170,5170,5170,5170,0
|
|
20240213,153800,793300070,5170,5170,5170,5170,0
|
|
20240213,153700,793300070,5170,5170,5170,5170,0
|
|
20240213,153600,793300070,5170,5170,5170,5170,0
|
|
20240213,153500,793300070,5170,5170,5170,5170,0
|
|
20240213,153400,793300070,5170,5170,5170,5170,0
|
|
20240213,153300,793300070,5170,5170,5170,5170,0
|
|
20240213,153200,793300070,5170,5170,5170,5170,0
|
|
20240213,153100,793300070,5170,5170,5170,5170,0
|
|
20240213,153000,793300070,5170,5170,5170,5170,4608
|
|
20240213,152900,781388390,5160,5160,5160,5160,0
|
|
20240213,152800,781388390,5160,5160,5160,5160,0
|
|
20240213,152700,781388390,5160,5160,5160,5160,0
|
|
20240213,152600,781388390,5160,5160,5160,5160,0
|
|
20240213,152500,781388390,5160,5160,5160,5160,0
|
|
20240213,152400,781388390,5160,5160,5160,5160,0
|
|
20240213,152300,781388390,5160,5160,5160,5160,0
|
|
20240213,152200,781388390,5160,5160,5160,5160,0
|
|
20240213,152100,781388390,5160,5160,5160,5160,0
|
|
20240213,152000,781388390,5160,5160,5160,5160,0
|
|
20240213,151900,781388390,5160,5150,5160,5150,306
|
|
20240213,151800,779810150,5160,5150,5160,5150,49
|
|
20240213,151700,779557710,5160,5150,5160,5150,279
|
|
20240213,151600,778119050,5150,5160,5160,5140,140
|
|
20240213,151500,777397190,5160,5150,5160,5140,52
|
|
20240213,151400,777129690,5160,5140,5160,5140,1001
|
|
20240213,151300,771979170,5140,5150,5150,5140,148
|
|
20240213,151200,771217230,5150,5150,5150,5150,82
|
|
20240213,151100,770794930,5150,5150,5150,5150,51
|
|
20240213,151000,770532280,5160,5150,5160,5150,547
|
|
20240213,150900,767715220,5160,5140,5160,5140,78
|
|
20240213,150800,767313980,5160,5160,5160,5160,5
|
|
20240213,150700,767288180,5160,5160,5160,5160,2
|
|
20240213,150600,767277860,5160,5160,5160,5140,917
|
|
20240213,150500,762547490,5140,5160,5160,5140,54
|
|
20240213,150400,762269430,5160,5150,5160,5150,144
|
|
20240213,150300,761527100,5150,5150,5150,5150,0
|
|
20240213,150200,761527100,5150,5150,5150,5150,155
|
|
20240213,150100,760728850,5150,5150,5150,5130,254
|
|
20240213,150000,759421650,5150,5150,5150,5150,228
|
|
20240213,145900,758247450,5150,5150,5150,5150,77
|
|
20240213,145800,757850900,5160,5160,5160,5160,1091
|
|
20240213,145700,752221340,5160,5160,5160,5160,25
|
|
20240213,145600,752092340,5170,5160,5170,5160,170
|
|
20240213,145500,751214560,5170,5130,5170,5130,2119
|
|
20240213,145400,740298520,5140,5130,5140,5130,142
|
|
20240213,145300,739568680,5130,5140,5140,5130,213
|
|
20240213,145200,738475860,5140,5140,5150,5140,110
|
|
20240213,145100,737910370,5150,5140,5150,5130,1260
|
|
20240213,145000,731442480,5150,5140,5150,5140,251
|
|
20240213,144900,730152070,5140,5150,5150,5140,181
|
|
20240213,144800,729220030,5150,5140,5150,5140,91
|
|
20240213,144700,728751880,5150,5140,5150,5140,145
|
|
20240213,144600,728006480,5140,5140,5140,5140,0
|
|
20240213,144500,728006480,5140,5140,5140,5140,204
|
|
20240213,144400,726957920,5140,5140,5140,5140,363
|
|
20240213,144300,725092100,5140,5150,5150,5140,1357
|
|
20240213,144200,718103590,5160,5160,5160,5160,402
|
|
20240213,144100,716029270,5160,5160,5170,5160,268
|
|
20240213,144000,714646350,5170,5170,5170,5160,171
|
|
20240213,143900,713763780,5160,5170,5170,5160,85
|
|
20240213,143800,713324520,5170,5170,5170,5170,6
|
|
20240213,143700,713293500,5170,5170,5170,5170,360
|
|
20240213,143600,711432300,5170,5170,5170,5170,324
|
|
20240213,143500,709757220,5160,5160,5160,5160,238
|
|
20240213,143400,708529140,5160,5160,5160,5160,46
|
|
20240213,143300,708291780,5160,5180,5180,5160,624
|
|
20240213,143200,705060360,5180,5170,5180,5160,437
|
|
20240213,143100,702800470,5170,5180,5180,5170,454
|
|
20240213,143000,700451160,5170,5180,5200,5170,3226
|
|
20240213,142900,683716150,5180,5170,5180,5170,591
|
|
20240213,142800,680656680,5170,5170,5170,5160,360
|
|
20240213,142700,678795490,5160,5170,5170,5160,154
|
|
20240213,142600,677999410,5170,5170,5170,5170,534
|
|
20240213,142500,675238630,5180,5180,5180,5170,1743
|
|
20240213,142400,666210690,5170,5160,5170,5160,6033
|
|
20240213,142300,635034190,5150,5150,5160,5150,63
|
|
20240213,142200,634709610,5150,5150,5150,5150,311
|
|
20240213,142100,633107960,5150,5140,5150,5140,130
|
|
20240213,142000,632439460,5140,5150,5150,5140,1645
|
|
20240213,141900,623968160,5150,5150,5150,5150,98
|
|
20240213,141800,623463460,5140,5140,5140,5140,251
|
|
20240213,141700,622173320,5140,5140,5140,5140,6
|
|
20240213,141600,622142480,5140,5140,5140,5140,387
|
|
20240213,141500,620153300,5130,5130,5130,5130,395
|
|
20240213,141400,618126950,5130,5130,5130,5130,412
|
|
20240213,141300,616013390,5130,5140,5140,5130,46
|
|
20240213,141200,615777400,5140,5130,5140,5130,78
|
|
20240213,141100,615377190,5130,5130,5130,5130,1412
|
|
20240213,141000,608133630,5130,5140,5140,5130,391
|
|
20240213,140900,606124790,5140,5140,5140,5140,47
|
|
20240213,140800,605883210,5150,5140,5150,5140,149
|
|
20240213,140700,605117340,5150,5140,5150,5140,92
|
|
20240213,140600,604643930,5140,5140,5150,5140,664
|
|
20240213,140500,601225960,5140,5140,5140,5140,241
|
|
20240213,140400,599987220,5140,5140,5140,5140,130
|
|
20240213,140300,599319020,5140,5140,5140,5140,1843
|
|
20240213,140200,589846000,5130,5130,5130,5130,618
|
|
20240213,140100,586675660,5130,5130,5130,5130,582
|
|
20240213,140000,583690000,5130,5130,5130,5130,1342
|
|
20240213,135900,576805540,5130,5130,5130,5130,1300
|
|
20240213,135800,570136540,5130,5130,5130,5130,362
|
|
20240213,135700,568279480,5130,5130,5130,5120,16
|
|
20240213,135600,568197500,5130,5130,5130,5130,30
|
|
20240213,135500,568043600,5130,5120,5130,5120,293
|
|
20240213,135400,566541360,5120,5120,5130,5120,216
|
|
20240213,135300,565434940,5120,5120,5120,5120,215
|
|
20240213,135200,564334140,5110,5120,5120,5110,12
|
|
20240213,135100,564272720,5120,5120,5120,5120,100
|
|
20240213,135000,563760720,5120,5120,5120,5120,150
|
|
20240213,134900,562992720,5120,5120,5120,5120,1
|
|
20240213,134800,562987600,5130,5120,5130,5120,111
|
|
20240213,134700,562418180,5120,5120,5120,5120,154
|
|
20240213,134600,561629700,5110,5110,5110,5110,307
|
|
20240213,134500,560060930,5110,5110,5110,5110,101
|
|
20240213,134400,559544820,5120,5120,5120,5120,4
|
|
20240213,134300,559524340,5120,5120,5130,5120,416
|
|
20240213,134200,557393390,5130,5120,5130,5120,201
|
|
20240213,134100,556364140,5120,5120,5120,5120,728
|
|
20240213,134000,552636780,5120,5110,5120,5110,117
|
|
20240213,133900,552037870,5100,5100,5100,5100,0
|
|
20240213,133800,552037870,5100,5100,5100,5100,0
|
|
20240213,133700,552037870,5100,5100,5100,5100,0
|
|
20240213,133600,552037870,5100,5100,5100,5100,0
|
|
20240213,133500,552037870,5100,5120,5120,5100,6
|
|
20240213,133400,552007190,5110,5110,5110,5110,44
|
|
20240213,133300,551782350,5110,5110,5110,5110,1292
|
|
20240213,133200,545180230,5120,5120,5120,5120,0
|
|
20240213,133100,545180230,5120,5120,5120,5120,24
|
|
20240213,133000,545057350,5120,5130,5130,5120,147
|
|
20240213,132900,544303710,5130,5120,5130,5120,241
|
|
20240213,132800,543067790,5120,5120,5130,5120,325
|
|
20240213,132700,541400560,5120,5110,5120,5110,5371
|
|
20240213,132600,513940480,5100,5100,5100,5100,0
|
|
20240213,132500,513940480,5100,5100,5100,5100,413
|
|
20240213,132400,511834180,5100,5100,5100,5100,492
|
|
20240213,132300,509324980,5100,5100,5100,5100,184
|
|
20240213,132200,508386580,5100,5100,5100,5100,220
|
|
20240213,132100,507264580,5100,5100,5100,5100,510
|
|
20240213,132000,504663580,5100,5100,5100,5100,0
|
|
20240213,131900,504663580,5100,5100,5100,5100,700
|
|
20240213,131800,501093580,5080,5080,5080,5080,0
|
|
20240213,131700,501093580,5080,5080,5080,5080,0
|
|
20240213,131600,501093580,5080,5080,5080,5080,270
|
|
20240213,131500,499721980,5080,5100,5100,5080,159
|
|
20240213,131400,498911640,5100,5100,5100,5100,0
|
|
20240213,131300,498911640,5100,5100,5100,5100,1
|
|
20240213,131200,498906540,5090,5090,5090,5090,0
|
|
20240213,131100,498906540,5090,5100,5100,5080,154
|
|
20240213,131000,498122740,5090,5090,5090,5090,0
|
|
20240213,130900,498122740,5090,5090,5090,5090,360
|
|
20240213,130800,496290340,5090,5090,5090,5090,0
|
|
20240213,130700,496290340,5090,5090,5090,5090,156
|
|
20240213,130600,495496300,5090,5090,5090,5090,50
|
|
20240213,130500,495241800,5090,5090,5090,5090,0
|
|
20240213,130400,495241800,5090,5090,5090,5090,5
|
|
20240213,130300,495216350,5090,5090,5090,5090,38
|
|
20240213,130200,495022930,5100,5100,5100,5100,30
|
|
20240213,130100,494869930,5110,5110,5110,5110,120
|
|
20240213,130000,494256730,5110,5110,5110,5090,336
|
|
20240213,125900,492544290,5110,5100,5110,5100,590
|
|
20240213,125800,489535190,5110,5110,5110,5110,10
|
|
20240213,125700,489484090,5100,5100,5100,5100,40
|
|
20240213,125600,489280090,5100,5100,5100,5100,226
|
|
20240213,125500,488127490,5100,5110,5110,5100,707
|
|
20240213,125400,484515720,5110,5110,5110,5110,153
|
|
20240213,125300,483733890,5110,5110,5110,5110,0
|
|
20240213,125200,483733890,5110,5110,5110,5110,201
|
|
20240213,125100,482706780,5100,5100,5100,5100,0
|
|
20240213,125000,482706780,5100,5100,5100,5100,0
|
|
20240213,124900,482706780,5100,5100,5100,5100,21
|
|
20240213,124800,482599680,5100,5100,5100,5100,2
|
|
20240213,124700,482589480,5100,5110,5110,5100,29
|
|
20240213,124600,482441560,5100,5100,5100,5100,0
|
|
20240213,124500,482441560,5100,5100,5100,5100,327
|
|
20240213,124400,480773860,5100,5110,5110,5100,163
|
|
20240213,124300,479942440,5100,5100,5100,5100,337
|
|
20240213,124200,478223740,5090,5090,5090,5090,1200
|
|
20240213,124100,472115740,5090,5100,5100,5090,102
|
|
20240213,124000,471595560,5100,5090,5100,5090,1262
|
|
20240213,123900,465169360,5090,5090,5090,5090,0
|
|
20240213,123800,465169360,5090,5090,5090,5090,0
|
|
20240213,123700,465169360,5090,5090,5090,5090,0
|
|
20240213,123600,465169360,5090,5090,5090,5090,500
|
|
20240213,123500,462624360,5090,5090,5090,5090,5
|
|
20240213,123400,462598910,5100,5100,5100,5100,0
|
|
20240213,123300,462598910,5100,5100,5100,5100,122
|
|
20240213,123200,461976710,5100,5100,5100,5100,805
|
|
20240213,123100,457871210,5100,5090,5100,5090,3
|
|
20240213,123000,457855920,5090,5100,5100,5090,701
|
|
20240213,122900,454282830,5100,5100,5100,5100,2
|
|
20240213,122800,454272630,5090,5090,5090,5090,102
|
|
20240213,122700,453753450,5090,5090,5090,5090,0
|
|
20240213,122600,453753450,5090,5090,5090,5090,4
|
|
20240213,122500,453733090,5090,5090,5090,5090,0
|
|
20240213,122400,453733090,5090,5100,5100,5090,41
|
|
20240213,122300,453524010,5100,5090,5100,5090,9
|
|
20240213,122200,453478190,5100,5090,5100,5090,2
|
|
20240213,122100,453468000,5100,5090,5100,5090,5
|
|
20240213,122000,453442540,5100,5100,5100,5100,10
|
|
20240213,121900,453391540,5100,5100,5100,5100,1
|
|
20240213,121800,453386440,5090,5090,5090,5090,427
|
|
20240213,121700,451213010,5090,5090,5090,5090,757
|
|
20240213,121600,447359880,5100,5100,5100,5100,17
|
|
20240213,121500,447273180,5100,5100,5100,5100,2
|
|
20240213,121400,447262980,5090,5100,5100,5090,27
|
|
20240213,121300,447125540,5100,5100,5100,5100,0
|
|
20240213,121200,447125540,5100,5100,5100,5100,0
|
|
20240213,121100,447125540,5100,5100,5100,5100,1
|
|
20240213,121000,447120440,5100,5100,5100,5100,564
|
|
20240213,120900,444244040,5100,5100,5100,5100,12
|
|
20240213,120800,444182840,5100,5100,5100,5100,1
|
|
20240213,120700,444177740,5090,5100,5100,5090,274
|
|
20240213,120600,442780380,5100,5100,5100,5100,0
|
|
20240213,120500,442780380,5100,5100,5100,5100,70
|
|
20240213,120400,442423380,5100,5100,5100,5100,0
|
|
20240213,120300,442423380,5100,5100,5100,5100,10
|
|
20240213,120200,442372380,5100,5090,5100,5080,2062
|
|
20240213,120100,431880480,5090,5090,5090,5090,18
|
|
20240213,120000,431788860,5090,5090,5090,5090,73
|
|
20240213,115900,431417290,5090,5090,5090,5090,0
|
|
20240213,115800,431417290,5090,5090,5090,5090,2
|
|
20240213,115700,431407110,5080,5080,5080,5080,20
|
|
20240213,115600,431305510,5090,5090,5090,5090,140
|
|
20240213,115500,430592910,5090,5080,5090,5080,222
|
|
20240213,115400,429462940,5090,5090,5090,5090,100
|
|
20240213,115300,428953940,5090,5090,5090,5090,0
|
|
20240213,115200,428953940,5090,5090,5090,5090,140
|
|
20240213,115100,428241340,5090,5090,5090,5090,3
|
|
20240213,115000,428226070,5090,5090,5090,5090,1
|
|
20240213,114900,428220980,5090,5090,5090,5090,14
|
|
20240213,114800,428149720,5090,5090,5090,5090,0
|
|
20240213,114700,428149720,5090,5090,5090,5090,0
|
|
20240213,114600,428149720,5090,5090,5090,5090,1
|
|
20240213,114500,428144630,5070,5090,5090,5070,120
|
|
20240213,114400,427535830,5090,5090,5090,5090,1
|
|
20240213,114300,427530740,5070,5070,5070,5070,12
|
|
20240213,114200,427469900,5090,5090,5090,5090,100
|
|
20240213,114100,426960900,5090,5070,5090,5070,42
|
|
20240213,114000,426747140,5070,5090,5100,5070,523
|
|
20240213,113900,424090880,5090,5090,5090,5090,206
|
|
20240213,113800,423042340,5090,5090,5090,5090,1
|
|
20240213,113700,423037250,5070,5070,5070,5070,0
|
|
20240213,113600,423037250,5070,5070,5070,5070,0
|
|
20240213,113500,423037250,5070,5070,5070,5070,200
|
|
20240213,113400,422023250,5070,5080,5080,5070,135
|
|
20240213,113300,421338000,5080,5080,5080,5080,70
|
|
20240213,113200,420982400,5070,5090,5090,5070,3020
|
|
20240213,113100,405670540,5080,5080,5080,5080,0
|
|
20240213,113000,405670540,5080,5080,5080,5080,55
|
|
20240213,112900,405391140,5080,5080,5080,5080,20
|
|
20240213,112800,405289540,5080,5080,5080,5080,20
|
|
20240213,112700,405187940,5080,5080,5080,5080,4
|
|
20240213,112600,405167620,5080,5080,5080,5080,22
|
|
20240213,112500,405055860,5070,5070,5070,5070,0
|
|
20240213,112400,405055860,5070,5070,5070,5070,0
|
|
20240213,112300,405055860,5070,5070,5070,5070,110
|
|
20240213,112200,404498160,5080,5080,5080,5080,46
|
|
20240213,112100,404264480,5090,5090,5090,5090,40
|
|
20240213,112000,404060880,5100,5100,5100,5100,11
|
|
20240213,111900,404004780,5090,5090,5090,5090,137
|
|
20240213,111800,403307450,5100,5100,5100,5100,0
|
|
20240213,111700,403307450,5100,5100,5100,5100,11
|
|
20240213,111600,403251350,5090,5090,5090,5090,68
|
|
20240213,111500,402905230,5100,5100,5100,5100,5
|
|
20240213,111400,402879730,5100,5090,5100,5090,814
|
|
20240213,111300,398736460,5100,5090,5100,5090,231
|
|
20240213,111200,397560660,5090,5090,5090,5070,313
|
|
20240213,111100,395972990,5100,5100,5100,5100,100
|
|
20240213,111000,395462990,5100,5080,5100,5070,1255
|
|
20240213,110900,389097650,5080,5080,5080,5080,0
|
|
20240213,110800,389097650,5080,5080,5080,5080,1
|
|
20240213,110700,389092570,5080,5080,5080,5080,30
|
|
20240213,110600,388940170,5080,5080,5080,5080,12
|
|
20240213,110500,388879210,5080,5100,5100,5080,3682
|
|
20240213,110400,370151730,5090,5090,5090,5090,19
|
|
20240213,110300,370055020,5090,5090,5090,5090,101
|
|
20240213,110200,369540930,5090,5090,5090,5090,431
|
|
20240213,110100,367347140,5100,5090,5100,5090,308
|
|
20240213,110000,365779300,5100,5100,5100,5100,1
|
|
20240213,105900,365774200,5090,5100,5100,5090,67
|
|
20240213,105800,365433160,5090,5090,5090,5090,191
|
|
20240213,105700,364460970,5090,5090,5100,5090,80
|
|
20240213,105600,364053760,5100,5090,5100,5080,21
|
|
20240213,105500,363947040,5100,5100,5100,5090,6
|
|
20240213,105400,363916480,5090,5090,5100,5090,183
|
|
20240213,105300,362984960,5100,5100,5100,5100,2
|
|
20240213,105200,362974760,5100,5100,5100,5100,4
|
|
20240213,105100,362954360,5100,5090,5100,5090,32
|
|
20240213,105000,362791470,5100,5110,5110,5090,18
|
|
20240213,104900,362699620,5110,5100,5110,5100,203
|
|
20240213,104800,361662790,5100,5100,5100,5100,23
|
|
20240213,104700,361545490,5110,5100,5110,5100,105
|
|
20240213,104600,361009740,5100,5100,5110,5080,1054
|
|
20240213,104500,355651280,5100,5100,5100,5100,9
|
|
20240213,104400,355605380,5110,5110,5110,5110,15
|
|
20240213,104300,355528730,5110,5110,5110,5100,43
|
|
20240213,104200,355309210,5110,5110,5110,5110,16
|
|
20240213,104100,355227450,5110,5100,5110,5080,258
|
|
20240213,104000,353912660,5110,5110,5110,5110,44
|
|
20240213,103900,353687820,5110,5090,5110,5090,5183
|
|
20240213,103800,327262540,5090,5080,5090,5080,232
|
|
20240213,103700,326083970,5080,5090,5090,5080,28
|
|
20240213,103600,325941470,5090,5090,5090,5090,19
|
|
20240213,103500,325844760,5090,5080,5090,5080,111
|
|
20240213,103400,325279780,5080,5080,5080,5080,2
|
|
20240213,103300,325269620,5080,5080,5090,5080,35
|
|
20240213,103200,325091610,5090,5080,5090,5080,38
|
|
20240213,103100,324898440,5080,5080,5080,5070,54
|
|
20240213,103000,324624220,5090,5090,5090,5090,180
|
|
20240213,102900,323708020,5090,5090,5090,5090,15
|
|
20240213,102800,323631670,5090,5090,5090,5090,59
|
|
20240213,102700,323331360,5090,5080,5090,5070,524
|
|
20240213,102600,320673620,5090,5090,5090,5080,13
|
|
20240213,102500,320607550,5080,5080,5080,5080,267
|
|
20240213,102400,319251190,5080,5080,5080,5080,108
|
|
20240213,102300,318702550,5080,5090,5090,5080,1119
|
|
20240213,102200,313017960,5090,5090,5090,5090,517
|
|
20240213,102100,310386430,5090,5100,5100,5090,3
|
|
20240213,102000,310371150,5100,5090,5100,5090,6
|
|
20240213,101900,310340600,5080,5080,5080,5070,1181
|
|
20240213,101800,304342870,5080,5080,5080,5080,412
|
|
20240213,101700,302249910,5070,5080,5080,5070,614
|
|
20240213,101600,299130820,5080,5090,5090,5080,231
|
|
20240213,101500,297957070,5090,5090,5090,5090,0
|
|
20240213,101400,297957070,5090,5090,5090,5090,0
|
|
20240213,101300,297957070,5090,5080,5090,5060,4089
|
|
20240213,101200,277258820,5080,5080,5080,5080,3
|
|
20240213,101100,277243580,5090,5070,5090,5070,321
|
|
20240213,101000,275615690,5080,5080,5080,5080,104
|
|
20240213,100900,275087370,5080,5080,5080,5080,4
|
|
20240213,100800,275067050,5100,5100,5100,5070,1012
|
|
20240213,100700,269934920,5100,5100,5100,5100,2
|
|
20240213,100600,269924720,5100,5090,5100,5070,1324
|
|
20240213,100500,263186340,5090,5090,5090,5060,95
|
|
20240213,100400,262704440,5070,5080,5080,5070,1876
|
|
20240213,100300,253186120,5080,5090,5090,5080,205
|
|
20240213,100200,252143170,5090,5090,5090,5080,430
|
|
20240213,100100,249954660,5090,5090,5090,5090,34
|
|
20240213,100000,249781600,5090,5080,5090,5080,39
|
|
20240213,095900,249583440,5080,5080,5090,5080,241
|
|
20240213,095800,248358310,5090,5090,5090,5090,425
|
|
20240213,095700,246195060,5100,5090,5100,5090,81
|
|
20240213,095600,245782750,5090,5090,5100,5090,1622
|
|
20240213,095500,237522880,5090,5100,5100,5090,147
|
|
20240213,095400,236774440,5100,5100,5100,5090,171
|
|
20240213,095300,235902820,5100,5110,5110,5100,401
|
|
20240213,095200,233853720,5110,5100,5110,5070,1775
|
|
20240213,095100,224815610,5100,5070,5100,5070,62
|
|
20240213,095000,224501240,5080,5080,5080,5080,175
|
|
20240213,094900,223612240,5090,5090,5090,5090,106
|
|
20240213,094800,223072700,5090,5060,5090,5060,2021
|
|
20240213,094700,212845990,5060,5080,5090,5060,55
|
|
20240213,094600,212566930,5090,5080,5100,5080,170
|
|
20240213,094500,211702860,5090,5090,5090,5050,1524
|
|
20240213,094400,203993920,5090,5120,5120,5090,616
|
|
20240213,094300,200843380,5080,5090,5120,5070,1624
|
|
20240213,094200,192556520,5100,5090,5100,5070,4006
|
|
20240213,094100,172196110,5070,5080,5090,5060,4467
|
|
20240213,094000,149490290,5080,5060,5080,5060,1228
|
|
20240213,093900,143255240,5080,5060,5080,5060,42
|
|
20240213,093800,143042700,5060,5060,5080,5060,277
|
|
20240213,093700,141640860,5060,5080,5080,5060,552
|
|
20240213,093600,138847700,5080,5070,5080,5060,1355
|
|
20240213,093500,131986110,5080,5060,5080,5060,217
|
|
20240213,093400,130887850,5070,5080,5080,5070,251
|
|
20240213,093300,129615160,5080,5080,5080,5080,65
|
|
20240213,093200,129284960,5080,5080,5080,5080,53
|
|
20240213,093100,129015720,5080,5080,5080,5080,12
|
|
20240213,093000,128954760,5090,5090,5090,5070,111
|
|
20240213,092900,128391770,5090,5080,5090,5070,34
|
|
20240213,092800,128219000,5090,5080,5090,5080,30
|
|
20240213,092700,128066400,5080,5080,5090,5080,58
|
|
20240213,092600,127771610,5080,5070,5080,5070,1203
|
|
20240213,092500,121662400,5070,5070,5070,5070,180
|
|
20240213,092400,120749800,5070,5070,5070,5070,111
|
|
20240213,092300,120187030,5070,5060,5080,5060,1050
|
|
20240213,092200,114863830,5070,5070,5070,5070,203
|
|
20240213,092100,113834620,5070,5070,5070,5070,110
|
|
20240213,092000,113276920,5080,5070,5080,5060,799
|
|
20240213,091900,109224610,5080,5090,5090,5080,743
|
|
20240213,091800,105449980,5090,5100,5100,5090,1664
|
|
20240213,091700,96980200,5100,5090,5100,5090,1760
|
|
20240213,091600,88015730,5090,5090,5090,5090,7
|
|
20240213,091500,87980100,5100,5100,5100,5100,909
|
|
20240213,091400,83344200,5100,5090,5100,5090,10
|
|
20240213,091300,83293250,5070,5070,5070,5070,2
|
|
20240213,091200,83283110,5070,5090,5090,5070,254
|
|
20240213,091100,81991270,5080,5090,5090,5080,827
|
|
20240213,091000,77788880,5090,5060,5090,5060,1118
|
|
20240213,090900,72117320,5070,5050,5070,5050,1403
|
|
20240213,090800,65032010,5050,5050,5050,5050,240
|
|
20240213,090700,63820010,5070,5070,5070,5070,100
|
|
20240213,090600,63313010,5060,5060,5070,5060,864
|
|
20240213,090500,58940970,5060,5070,5070,5060,1737
|
|
20240213,090400,50135540,5080,5070,5090,5070,753
|
|
20240213,090300,46305350,5070,5050,5070,5050,3045
|
|
20240213,090200,30926890,5040,5040,5040,5040,388
|
|
20240213,090100,28971370,5050,5040,5050,5040,1565
|
|
20240213,090000,21073650,5050,5050,5050,5050,4173
|