641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,193800,654092840,5130,5130,5130,5130,11460
|
|
20240213,193700,654092840,5130,5130,5130,5130,0
|
|
20240213,193600,654092840,5130,5130,5130,5130,0
|
|
20240213,193500,654092840,5130,5130,5130,5130,0
|
|
20240213,193400,654092840,5130,5130,5130,5130,0
|
|
20240213,193300,654092840,5130,5130,5130,5130,0
|
|
20240213,193200,654092840,5130,5130,5130,5130,0
|
|
20240213,193100,654092840,5130,5130,5130,5130,0
|
|
20240213,193000,654092840,5130,5130,5130,5130,0
|
|
20240213,192900,654092840,5130,5130,5130,5130,0
|
|
20240213,192800,654092840,5130,5130,5130,5130,0
|
|
20240213,192700,654092840,5130,5130,5130,5130,0
|
|
20240213,192600,654092840,5130,5130,5130,5130,0
|
|
20240213,192500,654092840,5130,5130,5130,5130,0
|
|
20240213,192400,654092840,5130,5130,5130,5130,0
|
|
20240213,192300,654092840,5130,5130,5130,5130,0
|
|
20240213,192200,654092840,5130,5130,5130,5130,0
|
|
20240213,192100,654092840,5130,5130,5130,5130,0
|
|
20240213,192000,654092840,5130,5130,5130,5130,0
|
|
20240213,191900,654092840,5130,5130,5130,5130,0
|
|
20240213,191800,654092840,5130,5130,5130,5130,0
|
|
20240213,191700,654092840,5130,5130,5130,5130,0
|
|
20240213,191600,654092840,5130,5130,5130,5130,0
|
|
20240213,191500,654092840,5130,5130,5130,5130,0
|
|
20240213,191400,654092840,5130,5130,5130,5130,0
|
|
20240213,191300,654092840,5130,5130,5130,5130,0
|
|
20240213,191200,654092840,5130,5130,5130,5130,0
|
|
20240213,191100,654092840,5130,5130,5130,5130,0
|
|
20240213,191000,654092840,5130,5130,5130,5130,0
|
|
20240213,190900,654092840,5130,5130,5130,5130,0
|
|
20240213,190800,654092840,5130,5130,5130,5130,11460
|
|
20240213,190700,654092840,5130,5130,5130,5130,0
|
|
20240213,190600,654092840,5130,5130,5130,5130,0
|
|
20240213,190500,654092840,5130,5130,5130,5130,0
|
|
20240213,190400,654092840,5130,5130,5130,5130,0
|
|
20240213,190300,654092840,5130,5130,5130,5130,0
|
|
20240213,190200,654092840,5130,5130,5130,5130,0
|
|
20240213,190100,654092840,5130,5130,5130,5130,0
|
|
20240213,190000,654092840,5130,5130,5130,5130,0
|
|
20240213,185900,654092840,5130,5130,5130,5130,0
|
|
20240213,185800,654092840,5130,5130,5130,5130,0
|
|
20240213,185700,654092840,5130,5130,5130,5130,0
|
|
20240213,185600,654092840,5130,5130,5130,5130,0
|
|
20240213,185500,654092840,5130,5130,5130,5130,0
|
|
20240213,185400,654092840,5130,5130,5130,5130,0
|
|
20240213,185300,654092840,5130,5130,5130,5130,0
|
|
20240213,185200,654092840,5130,5130,5130,5130,0
|
|
20240213,185100,654092840,5130,5130,5130,5130,0
|
|
20240213,185000,654092840,5130,5130,5130,5130,0
|
|
20240213,184900,654092840,5130,5130,5130,5130,0
|
|
20240213,184800,654092840,5130,5130,5130,5130,0
|
|
20240213,184700,654092840,5130,5130,5130,5130,0
|
|
20240213,184600,654092840,5130,5130,5130,5130,0
|
|
20240213,184500,654092840,5130,5130,5130,5130,0
|
|
20240213,184400,654092840,5130,5130,5130,5130,0
|
|
20240213,184300,654092840,5130,5130,5130,5130,0
|
|
20240213,184200,654092840,5130,5130,5130,5130,0
|
|
20240213,184100,654092840,5130,5130,5130,5130,0
|
|
20240213,184000,654092840,5130,5130,5130,5130,0
|
|
20240213,183900,654092840,5130,5130,5130,5130,0
|
|
20240213,183800,654092840,5130,5130,5130,5130,11460
|
|
20240213,183700,654092840,5130,5130,5130,5130,0
|
|
20240213,183600,654092840,5130,5130,5130,5130,0
|
|
20240213,183500,654092840,5130,5130,5130,5130,0
|
|
20240213,183400,654092840,5130,5130,5130,5130,0
|
|
20240213,183300,654092840,5130,5130,5130,5130,0
|
|
20240213,183200,654092840,5130,5130,5130,5130,0
|
|
20240213,183100,654092840,5130,5130,5130,5130,0
|
|
20240213,183000,654092840,5130,5130,5130,5130,0
|
|
20240213,182900,654092840,5130,5130,5130,5130,0
|
|
20240213,182800,654092840,5130,5130,5130,5130,0
|
|
20240213,182700,654092840,5130,5130,5130,5130,0
|
|
20240213,182600,654092840,5130,5130,5130,5130,0
|
|
20240213,182500,654092840,5130,5130,5130,5130,0
|
|
20240213,182400,654092840,5130,5130,5130,5130,0
|
|
20240213,182300,654092840,5130,5130,5130,5130,0
|
|
20240213,182200,654092840,5130,5130,5130,5130,0
|
|
20240213,182100,654092840,5130,5130,5130,5130,0
|
|
20240213,182000,654092840,5130,5130,5130,5130,0
|
|
20240213,181900,654092840,5130,5130,5130,5130,0
|
|
20240213,181800,654092840,5130,5130,5130,5130,0
|
|
20240213,181700,654092840,5130,5130,5130,5130,0
|
|
20240213,181600,654092840,5130,5130,5130,5130,0
|
|
20240213,181500,654092840,5130,5130,5130,5130,0
|
|
20240213,181400,654092840,5130,5130,5130,5130,0
|
|
20240213,181300,654092840,5130,5130,5130,5130,0
|
|
20240213,181200,654092840,5130,5130,5130,5130,0
|
|
20240213,181100,654092840,5130,5130,5130,5130,0
|
|
20240213,181000,654092840,5130,5130,5130,5130,0
|
|
20240213,180900,654092840,5130,5130,5130,5130,0
|
|
20240213,180800,654092840,5130,5130,5130,5130,11460
|
|
20240213,180700,654092840,5130,5130,5130,5130,0
|
|
20240213,180600,654092840,5130,5130,5130,5130,0
|
|
20240213,180500,654092840,5130,5130,5130,5130,0
|
|
20240213,180400,654092840,5130,5130,5130,5130,0
|
|
20240213,180300,654092840,5130,5130,5130,5130,0
|
|
20240213,180200,654092840,5130,5130,5130,5130,0
|
|
20240213,180100,654092840,5130,5130,5130,5130,0
|
|
20240213,180000,654092840,5130,5130,5130,5130,0
|
|
20240213,175900,654092840,5130,5130,5130,5130,0
|
|
20240213,175800,654092840,5130,5130,5130,5130,0
|
|
20240213,175700,654092840,5130,5130,5130,5130,0
|
|
20240213,175600,654092840,5130,5130,5130,5130,0
|
|
20240213,175500,654092840,5130,5130,5130,5130,0
|
|
20240213,175400,654092840,5130,5130,5130,5130,0
|
|
20240213,175300,654092840,5130,5130,5130,5130,0
|
|
20240213,175200,654092840,5130,5130,5130,5130,0
|
|
20240213,175100,654092840,5130,5130,5130,5130,0
|
|
20240213,175000,654092840,5130,5130,5130,5130,0
|
|
20240213,174900,654092840,5130,5130,5130,5130,0
|
|
20240213,174800,654092840,5130,5130,5130,5130,0
|
|
20240213,174700,654092840,5130,5130,5130,5130,0
|
|
20240213,174600,654092840,5130,5130,5130,5130,0
|
|
20240213,174500,654092840,5130,5130,5130,5130,0
|
|
20240213,174400,654092840,5130,5130,5130,5130,0
|
|
20240213,174300,654092840,5130,5130,5130,5130,0
|
|
20240213,174200,654092840,5130,5130,5130,5130,0
|
|
20240213,174100,654092840,5130,5130,5130,5130,0
|
|
20240213,174000,654092840,5130,5130,5130,5130,0
|
|
20240213,173900,654092840,5130,5130,5130,5130,0
|
|
20240213,173800,654092840,5130,5130,5130,5130,11460
|
|
20240213,173700,654092840,5130,5130,5130,5130,0
|
|
20240213,173600,654092840,5130,5130,5130,5130,0
|
|
20240213,173500,654092840,5130,5130,5130,5130,0
|
|
20240213,173400,654092840,5130,5130,5130,5130,0
|
|
20240213,173300,654092840,5130,5130,5130,5130,0
|
|
20240213,173200,654092840,5130,5130,5130,5130,0
|
|
20240213,173100,654092840,5130,5130,5130,5130,0
|
|
20240213,173000,654092840,5130,5130,5130,5130,0
|
|
20240213,172900,654092840,5130,5130,5130,5130,0
|
|
20240213,172800,654092840,5130,5130,5130,5130,0
|
|
20240213,172700,654092840,5130,5130,5130,5130,0
|
|
20240213,172600,654092840,5130,5130,5130,5130,0
|
|
20240213,172500,654092840,5130,5130,5130,5130,0
|
|
20240213,172400,654092840,5130,5130,5130,5130,0
|
|
20240213,172300,654092840,5130,5130,5130,5130,0
|
|
20240213,172200,654092840,5130,5130,5130,5130,0
|
|
20240213,172100,654092840,5130,5130,5130,5130,0
|
|
20240213,172000,654092840,5130,5130,5130,5130,0
|
|
20240213,171900,654092840,5130,5130,5130,5130,0
|
|
20240213,171800,654092840,5130,5130,5130,5130,0
|
|
20240213,171700,654092840,5130,5130,5130,5130,0
|
|
20240213,171600,654092840,5130,5130,5130,5130,0
|
|
20240213,171500,654092840,5130,5130,5130,5130,0
|
|
20240213,171400,654092840,5130,5130,5130,5130,0
|
|
20240213,171300,654092840,5130,5130,5130,5130,0
|
|
20240213,171200,654092840,5130,5130,5130,5130,0
|
|
20240213,171100,654092840,5130,5130,5130,5130,0
|
|
20240213,171000,654092840,5130,5130,5130,5130,0
|
|
20240213,170900,654092840,5130,5130,5130,5130,0
|
|
20240213,170800,654092840,5130,5130,5130,5130,11460
|
|
20240213,170700,654092840,5130,5130,5130,5130,0
|
|
20240213,170600,654092840,5130,5130,5130,5130,0
|
|
20240213,170500,654092840,5130,5130,5130,5130,0
|
|
20240213,170400,654092840,5130,5130,5130,5130,0
|
|
20240213,170300,654092840,5130,5130,5130,5130,0
|
|
20240213,170200,654092840,5130,5130,5130,5130,0
|
|
20240213,170100,654092840,5130,5130,5130,5130,0
|
|
20240213,170000,654092840,5130,5130,5130,5130,0
|
|
20240213,165900,654092840,5130,5130,5130,5130,0
|
|
20240213,165800,654092840,5130,5130,5130,5130,0
|
|
20240213,165700,654092840,5130,5130,5130,5130,0
|
|
20240213,165600,654092840,5130,5130,5130,5130,0
|
|
20240213,165500,654092840,5130,5130,5130,5130,0
|
|
20240213,165400,654092840,5130,5130,5130,5130,0
|
|
20240213,165300,654092840,5130,5130,5130,5130,0
|
|
20240213,165200,654092840,5130,5130,5130,5130,0
|
|
20240213,165100,654092840,5130,5130,5130,5130,0
|
|
20240213,165000,654092840,5130,5130,5130,5130,0
|
|
20240213,164900,654092840,5130,5130,5130,5130,0
|
|
20240213,164800,654092840,5130,5130,5130,5130,0
|
|
20240213,164700,654092840,5130,5130,5130,5130,0
|
|
20240213,164600,654092840,5130,5130,5130,5130,0
|
|
20240213,164500,654092840,5130,5130,5130,5130,0
|
|
20240213,164400,654092840,5130,5130,5130,5130,0
|
|
20240213,164300,654092840,5130,5130,5130,5130,0
|
|
20240213,164200,654092840,5130,5130,5130,5130,0
|
|
20240213,164100,654092840,5130,5130,5130,5130,0
|
|
20240213,164000,654092840,5130,5130,5130,5130,0
|
|
20240213,163900,654092840,5130,5130,5130,5130,0
|
|
20240213,163800,654092840,5130,5130,5130,5130,11460
|
|
20240213,163700,654092840,5130,5130,5130,5130,0
|
|
20240213,163600,654092840,5130,5130,5130,5130,0
|
|
20240213,163500,654092840,5130,5130,5130,5130,0
|
|
20240213,163400,654092840,5130,5130,5130,5130,0
|
|
20240213,163300,654092840,5130,5130,5130,5130,0
|
|
20240213,163200,654092840,5130,5130,5130,5130,0
|
|
20240213,163100,654092840,5130,5130,5130,5130,0
|
|
20240213,163000,654092840,5130,5130,5130,5130,0
|
|
20240213,162900,654092840,5130,5130,5130,5130,0
|
|
20240213,162800,654092840,5130,5130,5130,5130,0
|
|
20240213,162700,654092840,5130,5130,5130,5130,0
|
|
20240213,162600,654092840,5130,5130,5130,5130,0
|
|
20240213,162500,654092840,5130,5130,5130,5130,0
|
|
20240213,162400,654092840,5130,5130,5130,5130,0
|
|
20240213,162300,654092840,5130,5130,5130,5130,0
|
|
20240213,162200,654092840,5130,5130,5130,5130,0
|
|
20240213,162100,654092840,5130,5130,5130,5130,0
|
|
20240213,162000,654092840,5130,5130,5130,5130,0
|
|
20240213,161900,654092840,5130,5130,5130,5130,0
|
|
20240213,161800,654092840,5130,5130,5130,5130,0
|
|
20240213,161700,654092840,5130,5130,5130,5130,0
|
|
20240213,161600,654092840,5130,5130,5130,5130,0
|
|
20240213,161500,654092840,5130,5130,5130,5130,0
|
|
20240213,161400,654092840,5130,5130,5130,5130,0
|
|
20240213,161300,654092840,5130,5130,5130,5130,0
|
|
20240213,161200,654092840,5130,5130,5130,5130,0
|
|
20240213,161100,654092840,5130,5130,5130,5130,0
|
|
20240213,161000,654092840,5130,5130,5130,5130,0
|
|
20240213,160900,654092840,5130,5130,5130,5130,0
|
|
20240213,160800,654092840,5130,5130,5130,5130,11460
|
|
20240213,160700,654092840,5130,5130,5130,5130,0
|
|
20240213,160600,654092840,5130,5130,5130,5130,0
|
|
20240213,160500,654092840,5130,5130,5130,5130,0
|
|
20240213,160400,654092840,5130,5130,5130,5130,0
|
|
20240213,160300,654092840,5130,5130,5130,5130,0
|
|
20240213,160200,654092840,5130,5130,5130,5130,0
|
|
20240213,160100,654092840,5130,5130,5130,5130,0
|
|
20240213,160000,654092840,5130,5130,5130,5130,0
|
|
20240213,155900,654092840,5130,5130,5130,5130,0
|
|
20240213,155800,654092840,5130,5130,5130,5130,0
|
|
20240213,155700,654092840,5130,5130,5130,5130,0
|
|
20240213,155600,654092840,5130,5130,5130,5130,0
|
|
20240213,155500,654092840,5130,5130,5130,5130,0
|
|
20240213,155400,654092840,5130,5130,5130,5130,0
|
|
20240213,155300,654092840,5130,5130,5130,5130,0
|
|
20240213,155200,654092840,5130,5130,5130,5130,0
|
|
20240213,155100,654092840,5130,5130,5130,5130,0
|
|
20240213,155000,654092840,5130,5130,5130,5130,0
|
|
20240213,154900,654092840,5130,5130,5130,5130,0
|
|
20240213,154800,654092840,5130,5130,5130,5130,0
|
|
20240213,154700,654092840,5130,5130,5130,5130,0
|
|
20240213,154600,654092840,5130,5130,5130,5130,0
|
|
20240213,154500,654092840,5130,5130,5130,5130,0
|
|
20240213,154400,654092840,5130,5130,5130,5130,0
|
|
20240213,154300,654092840,5130,5130,5130,5130,0
|
|
20240213,154200,654092840,5130,5130,5130,5130,0
|
|
20240213,154100,654092840,5130,5130,5130,5130,0
|
|
20240213,154000,654092840,5130,5130,5130,5130,0
|
|
20240213,153900,654092840,5130,5130,5130,5130,0
|
|
20240213,153800,654092840,5130,5130,5130,5130,11460
|
|
20240213,153700,654092840,5130,5130,5130,5130,0
|
|
20240213,153600,654092840,5130,5130,5130,5130,0
|
|
20240213,153500,654092840,5130,5130,5130,5130,0
|
|
20240213,153400,654092840,5130,5130,5130,5130,0
|
|
20240213,153300,654092840,5130,5130,5130,5130,0
|
|
20240213,153200,654092840,5130,5130,5130,5130,0
|
|
20240213,153100,654092840,5130,5130,5130,5130,0
|
|
20240213,153000,654092840,5130,5130,5130,5130,11460
|
|
20240213,152900,595303040,5160,5160,5160,5160,0
|
|
20240213,152800,595303040,5160,5160,5160,5160,0
|
|
20240213,152700,595303040,5160,5160,5160,5160,0
|
|
20240213,152600,595303040,5160,5160,5160,5160,0
|
|
20240213,152500,595303040,5160,5160,5160,5160,0
|
|
20240213,152400,595303040,5160,5160,5160,5160,0
|
|
20240213,152300,595303040,5160,5160,5160,5160,0
|
|
20240213,152200,595303040,5160,5160,5160,5160,0
|
|
20240213,152100,595303040,5160,5160,5160,5160,0
|
|
20240213,152000,595303040,5160,5160,5160,5160,0
|
|
20240213,151900,595303040,5160,5170,5170,5160,68
|
|
20240213,151800,594951890,5170,5170,5170,5170,10
|
|
20240213,151700,594900190,5200,5200,5200,5200,0
|
|
20240213,151600,594900190,5200,5200,5200,5200,0
|
|
20240213,151500,594900190,5200,5200,5200,5200,0
|
|
20240213,151400,594900190,5200,5200,5200,5200,0
|
|
20240213,151300,594900190,5200,5200,5200,5200,0
|
|
20240213,151200,594900190,5200,5200,5200,5200,0
|
|
20240213,151100,594900190,5200,5200,5200,5200,6
|
|
20240213,151000,594868990,5170,5170,5170,5170,208
|
|
20240213,150900,593793630,5170,5170,5170,5170,0
|
|
20240213,150800,593793630,5170,5170,5170,5170,0
|
|
20240213,150700,593793630,5170,5170,5170,5170,0
|
|
20240213,150600,593793630,5170,5170,5170,5170,55
|
|
20240213,150500,593509280,5170,5170,5170,5170,0
|
|
20240213,150400,593509280,5170,5190,5200,5170,167
|
|
20240213,150300,592643650,5190,5190,5190,5190,0
|
|
20240213,150200,592643650,5190,5190,5190,5190,0
|
|
20240213,150100,592643650,5190,5190,5190,5190,0
|
|
20240213,150000,592643650,5190,5190,5190,5190,0
|
|
20240213,145900,592643650,5190,5190,5190,5190,500
|
|
20240213,145800,590048650,5170,5170,5170,5170,100
|
|
20240213,145700,589531650,5200,5200,5200,5200,0
|
|
20240213,145600,589531650,5200,5200,5200,5200,0
|
|
20240213,145500,589531650,5200,5200,5200,5200,178
|
|
20240213,145400,588606050,5190,5190,5190,5190,0
|
|
20240213,145300,588606050,5190,5190,5190,5190,218
|
|
20240213,145200,587474630,5190,5190,5190,5190,0
|
|
20240213,145100,587474630,5190,5190,5190,5190,1
|
|
20240213,145000,587469440,5160,5160,5160,5160,0
|
|
20240213,144900,587469440,5160,5160,5160,5160,0
|
|
20240213,144800,587469440,5160,5160,5160,5160,0
|
|
20240213,144700,587469440,5160,5160,5160,5160,0
|
|
20240213,144600,587469440,5160,5180,5180,5160,3049
|
|
20240213,144500,571720240,5200,5200,5200,5200,0
|
|
20240213,144400,571720240,5200,5200,5200,5200,0
|
|
20240213,144300,571720240,5200,5200,5200,5200,0
|
|
20240213,144200,571720240,5200,5200,5200,5200,0
|
|
20240213,144100,571720240,5200,5200,5200,5200,60
|
|
20240213,144000,571408240,5200,5200,5200,5200,0
|
|
20240213,143900,571408240,5200,5200,5200,5200,0
|
|
20240213,143800,571408240,5200,5200,5200,5200,0
|
|
20240213,143700,571408240,5200,5200,5200,5200,185
|
|
20240213,143600,570446240,5180,5180,5180,5180,0
|
|
20240213,143500,570446240,5180,5180,5180,5180,53
|
|
20240213,143400,570171700,5180,5190,5190,5180,1013
|
|
20240213,143300,564924230,5190,5190,5190,5190,2
|
|
20240213,143200,564913850,5180,5180,5180,5180,50
|
|
20240213,143100,564654850,5180,5180,5180,5180,23
|
|
20240213,143000,564535710,5190,5190,5190,5190,0
|
|
20240213,142900,564535710,5190,5190,5190,5190,0
|
|
20240213,142800,564535710,5190,5190,5190,5190,21
|
|
20240213,142700,564426720,5190,5190,5190,5190,0
|
|
20240213,142600,564426720,5190,5190,5190,5190,17
|
|
20240213,142500,564338490,5190,5190,5190,5190,0
|
|
20240213,142400,564338490,5190,5190,5190,5190,3
|
|
20240213,142300,564322920,5190,5190,5190,5190,91
|
|
20240213,142200,563850630,5210,5210,5210,5210,0
|
|
20240213,142100,563850630,5210,5210,5210,5210,0
|
|
20240213,142000,563850630,5210,5210,5210,5210,0
|
|
20240213,141900,563850630,5210,5210,5210,5210,0
|
|
20240213,141800,563850630,5210,5210,5210,5210,0
|
|
20240213,141700,563850630,5210,5210,5210,5210,0
|
|
20240213,141600,563850630,5210,5210,5210,5210,0
|
|
20240213,141500,563850630,5210,5210,5210,5210,0
|
|
20240213,141400,563850630,5210,5210,5210,5210,0
|
|
20240213,141300,563850630,5210,5210,5210,5210,0
|
|
20240213,141200,563850630,5210,5210,5210,5210,0
|
|
20240213,141100,563850630,5210,5210,5210,5210,0
|
|
20240213,141000,563850630,5210,5210,5210,5210,0
|
|
20240213,140900,563850630,5210,5210,5210,5210,0
|
|
20240213,140800,563850630,5210,5210,5210,5210,5
|
|
20240213,140700,563824580,5210,5180,5210,5180,14
|
|
20240213,140600,563751940,5180,5180,5180,5180,0
|
|
20240213,140500,563751940,5180,5180,5180,5180,2
|
|
20240213,140400,563741580,5180,5180,5180,5180,0
|
|
20240213,140300,563741580,5180,5180,5180,5180,0
|
|
20240213,140200,563741580,5180,5180,5180,5180,0
|
|
20240213,140100,563741580,5180,5180,5180,5180,0
|
|
20240213,140000,563741580,5180,5180,5180,5180,0
|
|
20240213,135900,563741580,5180,5180,5180,5180,117
|
|
20240213,135800,563135520,5190,5190,5190,5190,0
|
|
20240213,135700,563135520,5190,5190,5190,5190,0
|
|
20240213,135600,563135520,5190,5190,5190,5190,0
|
|
20240213,135500,563135520,5190,5190,5190,5190,275
|
|
20240213,135400,561708270,5190,5190,5190,5190,117
|
|
20240213,135300,561101040,5190,5190,5190,5190,301
|
|
20240213,135200,559538850,5180,5180,5180,5180,0
|
|
20240213,135100,559538850,5180,5180,5180,5180,0
|
|
20240213,135000,559538850,5180,5180,5180,5180,1
|
|
20240213,134900,559533670,5210,5210,5210,5210,0
|
|
20240213,134800,559533670,5210,5210,5210,5210,24
|
|
20240213,134700,559408630,5210,5210,5210,5210,0
|
|
20240213,134600,559408630,5210,5210,5210,5210,9
|
|
20240213,134500,559361740,5190,5190,5190,5190,0
|
|
20240213,134400,559361740,5190,5190,5190,5190,53
|
|
20240213,134300,559086670,5210,5210,5210,5210,0
|
|
20240213,134200,559086670,5210,5210,5210,5210,0
|
|
20240213,134100,559086670,5210,5210,5210,5210,0
|
|
20240213,134000,559086670,5210,5210,5210,5210,1
|
|
20240213,133900,559081460,5190,5190,5190,5190,0
|
|
20240213,133800,559081460,5190,5190,5190,5190,450
|
|
20240213,133700,556745960,5210,5210,5210,5210,0
|
|
20240213,133600,556745960,5210,5190,5210,5190,510
|
|
20240213,133500,554098860,5190,5190,5190,5190,0
|
|
20240213,133400,554098860,5190,5190,5190,5190,0
|
|
20240213,133300,554098860,5190,5190,5190,5190,0
|
|
20240213,133200,554098860,5190,5190,5190,5190,0
|
|
20240213,133100,554098860,5190,5190,5190,5190,2
|
|
20240213,133000,554088480,5190,5190,5190,5190,31
|
|
20240213,132900,553927590,5200,5200,5200,5200,0
|
|
20240213,132800,553927590,5200,5200,5200,5200,931
|
|
20240213,132700,549086390,5220,5220,5220,5220,0
|
|
20240213,132600,549086390,5220,5220,5220,5220,0
|
|
20240213,132500,549086390,5220,5220,5220,5220,4
|
|
20240213,132400,549065510,5190,5220,5220,5190,2
|
|
20240213,132300,549055100,5200,5200,5210,5200,1575
|
|
20240213,132200,540865090,5220,5220,5220,5220,0
|
|
20240213,132100,540865090,5220,5220,5220,5220,1273
|
|
20240213,132000,534220030,5220,5230,5230,5220,2000
|
|
20240213,131900,523765360,5230,5230,5230,5230,0
|
|
20240213,131800,523765360,5230,5220,5230,5220,4575
|
|
20240213,131700,499838150,5220,5220,5220,5220,702
|
|
20240213,131600,496173710,5220,5220,5220,5220,0
|
|
20240213,131500,496173710,5220,5220,5220,5220,0
|
|
20240213,131400,496173710,5220,5220,5220,5220,0
|
|
20240213,131300,496173710,5220,5210,5220,5210,6800
|
|
20240213,131200,460687720,5200,5170,5200,5170,7280
|
|
20240213,131100,422907160,5180,5180,5180,5180,0
|
|
20240213,131000,422907160,5180,5180,5180,5180,0
|
|
20240213,130900,422907160,5180,5180,5180,5180,0
|
|
20240213,130800,422907160,5180,5180,5180,5180,191
|
|
20240213,130700,421917780,5180,5180,5180,5180,0
|
|
20240213,130600,421917780,5180,5180,5180,5180,20
|
|
20240213,130500,421814180,5180,5180,5180,5180,0
|
|
20240213,130400,421814180,5180,5180,5180,5180,60
|
|
20240213,130300,421503380,5180,5180,5180,5180,0
|
|
20240213,130200,421503380,5180,5180,5180,5180,205
|
|
20240213,130100,420441480,5170,5170,5170,5170,100
|
|
20240213,130000,419924480,5170,5170,5170,5170,0
|
|
20240213,125900,419924480,5170,5170,5170,5170,0
|
|
20240213,125800,419924480,5170,5170,5170,5170,0
|
|
20240213,125700,419924480,5170,5170,5170,5170,100
|
|
20240213,125600,419407480,5130,5170,5170,5130,10000
|
|
20240213,125500,367998230,5180,5180,5180,5180,0
|
|
20240213,125400,367998230,5180,5180,5180,5180,0
|
|
20240213,125300,367998230,5180,5180,5180,5180,0
|
|
20240213,125200,367998230,5180,5180,5180,5180,185
|
|
20240213,125100,367039930,5180,5180,5180,5180,698
|
|
20240213,125000,363424290,5180,5180,5180,5180,0
|
|
20240213,124900,363424290,5180,5180,5180,5180,0
|
|
20240213,124800,363424290,5180,5180,5180,5180,0
|
|
20240213,124700,363424290,5180,5180,5180,5180,0
|
|
20240213,124600,363424290,5180,5180,5180,5180,1892
|
|
20240213,124500,353623730,5180,5180,5180,5180,7
|
|
20240213,124400,353587470,5190,5190,5190,5190,176
|
|
20240213,124300,352674030,5190,5190,5190,5190,0
|
|
20240213,124200,352674030,5190,5190,5190,5190,0
|
|
20240213,124100,352674030,5190,5190,5190,5190,300
|
|
20240213,124000,351117030,5190,5190,5190,5190,0
|
|
20240213,123900,351117030,5190,5190,5190,5190,0
|
|
20240213,123800,351117030,5190,5190,5190,5190,6
|
|
20240213,123700,351085890,5190,5190,5190,5190,0
|
|
20240213,123600,351085890,5190,5190,5190,5190,11
|
|
20240213,123500,351028800,5190,5190,5190,5190,194
|
|
20240213,123400,350021940,5190,5190,5190,5190,0
|
|
20240213,123300,350021940,5190,5190,5190,5190,0
|
|
20240213,123200,350021940,5190,5190,5190,5190,6
|
|
20240213,123100,349990800,5190,5190,5190,5190,0
|
|
20240213,123000,349990800,5190,5190,5190,5190,800
|
|
20240213,122900,345838800,5190,5190,5190,5190,0
|
|
20240213,122800,345838800,5190,5190,5190,5190,100
|
|
20240213,122700,345319800,5200,5200,5200,5200,0
|
|
20240213,122600,345319800,5200,5200,5200,5200,0
|
|
20240213,122500,345319800,5200,5200,5200,5200,0
|
|
20240213,122400,345319800,5200,5200,5200,5200,1074
|
|
20240213,122300,339735000,5200,5200,5200,5200,0
|
|
20240213,122200,339735000,5200,5200,5200,5200,0
|
|
20240213,122100,339735000,5200,5200,5200,5200,0
|
|
20240213,122000,339735000,5200,5200,5200,5200,0
|
|
20240213,121900,339735000,5200,5220,5220,5200,761
|
|
20240213,121800,335762640,5210,5210,5210,5210,528
|
|
20240213,121700,333011760,5210,5210,5210,5210,250
|
|
20240213,121600,331709260,5200,5200,5200,5200,1195
|
|
20240213,121500,325495260,5200,5200,5200,5200,40
|
|
20240213,121400,325287260,5200,5200,5200,5200,261
|
|
20240213,121300,323930060,5200,5200,5200,5200,0
|
|
20240213,121200,323930060,5200,5200,5200,5200,0
|
|
20240213,121100,323930060,5200,5200,5200,5200,0
|
|
20240213,121000,323930060,5200,5200,5200,5200,45
|
|
20240213,120900,323696060,5190,5190,5190,5190,100
|
|
20240213,120800,323177060,5190,5190,5190,5190,303
|
|
20240213,120700,321604490,5190,5190,5190,5190,0
|
|
20240213,120600,321604490,5190,5190,5190,5190,0
|
|
20240213,120500,321604490,5190,5190,5190,5190,626
|
|
20240213,120400,318355550,5190,5190,5190,5190,76
|
|
20240213,120300,317961110,5180,5180,5180,5180,0
|
|
20240213,120200,317961110,5180,5180,5180,5180,0
|
|
20240213,120100,317961110,5180,5180,5180,5180,20
|
|
20240213,120000,317857510,5200,5200,5200,5200,5
|
|
20240213,115900,317831510,5200,5200,5200,5200,0
|
|
20240213,115800,317831510,5200,5200,5200,5200,200
|
|
20240213,115700,316791510,5190,5190,5190,5190,18
|
|
20240213,115600,316698090,5200,5200,5200,5200,0
|
|
20240213,115500,316698090,5200,5180,5200,5180,502
|
|
20240213,115400,314087710,5180,5190,5190,5180,40
|
|
20240213,115300,313880410,5190,5190,5190,5190,3
|
|
20240213,115200,313864840,5190,5190,5190,5190,2
|
|
20240213,115100,313854460,5200,5200,5200,5200,41
|
|
20240213,115000,313641260,5210,5200,5210,5200,11
|
|
20240213,114900,313584040,5200,5200,5200,5200,9
|
|
20240213,114800,313537240,5200,5200,5200,5200,244
|
|
20240213,114700,312268440,5190,5190,5190,5190,0
|
|
20240213,114600,312268440,5190,5190,5190,5190,0
|
|
20240213,114500,312268440,5190,5190,5190,5190,0
|
|
20240213,114400,312268440,5190,5190,5190,5190,45
|
|
20240213,114300,312034890,5180,5180,5180,5180,0
|
|
20240213,114200,312034890,5180,5180,5180,5180,10
|
|
20240213,114100,311983090,5180,5180,5180,5180,150
|
|
20240213,114000,311206090,5200,5200,5200,5200,5
|
|
20240213,113900,311180090,5200,5200,5200,5200,0
|
|
20240213,113800,311180090,5200,5200,5200,5200,0
|
|
20240213,113700,311180090,5200,5200,5200,5200,1
|
|
20240213,113600,311174890,5190,5190,5190,5190,0
|
|
20240213,113500,311174890,5190,5190,5190,5190,0
|
|
20240213,113400,311174890,5190,5190,5190,5190,9
|
|
20240213,113300,311128180,5160,5190,5190,5160,264
|
|
20240213,113200,309761060,5200,5200,5200,5200,0
|
|
20240213,113100,309761060,5200,5200,5200,5200,0
|
|
20240213,113000,309761060,5200,5200,5200,5200,17
|
|
20240213,112900,309672660,5200,5200,5200,5200,775
|
|
20240213,112800,305642660,5210,5210,5210,5210,100
|
|
20240213,112700,305121660,5210,5210,5210,5210,0
|
|
20240213,112600,305121660,5210,5210,5210,5210,0
|
|
20240213,112500,305121660,5210,5210,5210,5210,1
|
|
20240213,112400,305116450,5210,5220,5220,5210,760
|
|
20240213,112300,301156840,5220,5220,5220,5220,2
|
|
20240213,112200,301146400,5220,5220,5220,5220,257
|
|
20240213,112100,299804860,5220,5230,5230,5220,403
|
|
20240213,112000,297701170,5200,5200,5200,5200,0
|
|
20240213,111900,297701170,5200,5200,5200,5200,0
|
|
20240213,111800,297701170,5200,5200,5230,5200,13235
|
|
20240213,111700,228721760,5190,5190,5190,5190,50
|
|
20240213,111600,228462260,5190,5190,5190,5190,1
|
|
20240213,111500,228457070,5190,5190,5190,5190,0
|
|
20240213,111400,228457070,5190,5190,5190,5190,0
|
|
20240213,111300,228457070,5190,5180,5190,5180,1500
|
|
20240213,111200,220673080,5180,5170,5180,5170,2030
|
|
20240213,111100,210164690,5160,5160,5160,5160,251
|
|
20240213,111000,208869530,5170,5170,5170,5170,0
|
|
20240213,110900,208869530,5170,5170,5170,5170,0
|
|
20240213,110800,208869530,5170,5170,5170,5170,0
|
|
20240213,110700,208869530,5170,5170,5170,5170,0
|
|
20240213,110600,208869530,5170,5170,5170,5170,30
|
|
20240213,110500,208714430,5160,5160,5160,5160,17
|
|
20240213,110400,208626710,5160,5160,5160,5160,50
|
|
20240213,110300,208368710,5170,5170,5170,5170,0
|
|
20240213,110200,208368710,5170,5170,5170,5170,0
|
|
20240213,110100,208368710,5170,5170,5170,5170,0
|
|
20240213,110000,208368710,5170,5170,5170,5170,30
|
|
20240213,105900,208213610,5170,5170,5170,5170,0
|
|
20240213,105800,208213610,5170,5170,5170,5170,0
|
|
20240213,105700,208213610,5170,5170,5170,5170,0
|
|
20240213,105600,208213610,5170,5170,5170,5170,100
|
|
20240213,105500,207696610,5160,5160,5160,5160,493
|
|
20240213,105400,205152730,5170,5170,5170,5170,8
|
|
20240213,105300,205111370,5160,5160,5160,5160,0
|
|
20240213,105200,205111370,5160,5160,5160,5160,2
|
|
20240213,105100,205101050,5160,5160,5160,5160,0
|
|
20240213,105000,205101050,5160,5160,5160,5160,0
|
|
20240213,104900,205101050,5160,5160,5160,5160,0
|
|
20240213,104800,205101050,5160,5180,5180,5160,1671
|
|
20240213,104700,196461690,5180,5180,5180,5180,0
|
|
20240213,104600,196461690,5180,5180,5180,5180,247
|
|
20240213,104500,195182230,5190,5190,5190,5190,0
|
|
20240213,104400,195182230,5190,5190,5190,5190,0
|
|
20240213,104300,195182230,5190,5190,5190,5190,1
|
|
20240213,104200,195177040,5190,5190,5190,5190,30
|
|
20240213,104100,195021340,5190,5190,5190,5190,0
|
|
20240213,104000,195021340,5190,5190,5190,5190,0
|
|
20240213,103900,195021340,5190,5190,5190,5190,0
|
|
20240213,103800,195021340,5190,5190,5190,5190,0
|
|
20240213,103700,195021340,5190,5190,5190,5190,0
|
|
20240213,103600,195021340,5190,5190,5190,5190,30
|
|
20240213,103500,194865640,5180,5180,5180,5180,0
|
|
20240213,103400,194865640,5180,5180,5180,5180,0
|
|
20240213,103300,194865640,5180,5180,5180,5180,4
|
|
20240213,103200,194844920,5180,5180,5180,5180,2
|
|
20240213,103100,194834560,5180,5180,5180,5180,0
|
|
20240213,103000,194834560,5180,5180,5180,5180,24
|
|
20240213,102900,194710240,5170,5170,5170,5170,0
|
|
20240213,102800,194710240,5170,5170,5170,5170,0
|
|
20240213,102700,194710240,5170,5170,5170,5170,0
|
|
20240213,102600,194710240,5170,5170,5170,5170,0
|
|
20240213,102500,194710240,5170,5160,5170,5160,954
|
|
20240213,102400,189778070,5190,5190,5190,5190,0
|
|
20240213,102300,189778070,5190,5190,5190,5190,0
|
|
20240213,102200,189778070,5190,5180,5190,5170,901
|
|
20240213,102100,185119260,5180,5180,5180,5180,0
|
|
20240213,102000,185119260,5180,5180,5180,5180,916
|
|
20240213,101900,180374380,5200,5200,5200,5200,0
|
|
20240213,101800,180374380,5200,5200,5200,5200,0
|
|
20240213,101700,180374380,5200,5200,5200,5200,0
|
|
20240213,101600,180374380,5200,5200,5200,5200,0
|
|
20240213,101500,180374380,5200,5200,5200,5200,4
|
|
20240213,101400,180353580,5200,5190,5200,5190,17
|
|
20240213,101300,180265190,5200,5200,5200,5200,0
|
|
20240213,101200,180265190,5200,5200,5200,5200,151
|
|
20240213,101100,179479990,5190,5190,5190,5190,1398
|
|
20240213,101000,172224370,5190,5190,5190,5190,2
|
|
20240213,100900,172213990,5190,5190,5190,5190,5
|
|
20240213,100800,172188040,5190,5190,5190,5190,1
|
|
20240213,100700,172182850,5200,5200,5200,5200,7
|
|
20240213,100600,172146450,5190,5190,5190,5190,4
|
|
20240213,100500,172125690,5190,5190,5190,5190,355
|
|
20240213,100400,170283240,5190,5190,5190,5190,0
|
|
20240213,100300,170283240,5190,5190,5190,5190,1645
|
|
20240213,100200,161745690,5200,5200,5200,5200,0
|
|
20240213,100100,161745690,5200,5210,5210,5200,101
|
|
20240213,100000,161220480,5200,5200,5200,5200,3
|
|
20240213,095900,161204880,5190,5190,5190,5190,766
|
|
20240213,095800,157229340,5190,5190,5190,5190,884
|
|
20240213,095700,152641380,5180,5180,5180,5180,319
|
|
20240213,095600,150988960,5180,5180,5180,5180,0
|
|
20240213,095500,150988960,5180,5180,5180,5180,1
|
|
20240213,095400,150983780,5190,5190,5190,5190,116
|
|
20240213,095300,150381740,5190,5190,5190,5190,0
|
|
20240213,095200,150381740,5190,5190,5190,5190,0
|
|
20240213,095100,150381740,5190,5190,5190,5190,2
|
|
20240213,095000,150371360,5200,5200,5200,5200,50
|
|
20240213,094900,150111360,5210,5210,5210,5210,16
|
|
20240213,094800,150028000,5210,5210,5210,5210,7
|
|
20240213,094700,149991530,5190,5190,5190,5190,3
|
|
20240213,094600,149975960,5210,5210,5210,5210,1
|
|
20240213,094500,149970750,5190,5210,5210,5190,17
|
|
20240213,094400,149882200,5210,5210,5210,5210,3
|
|
20240213,094300,149866570,5220,5220,5220,5220,0
|
|
20240213,094200,149866570,5220,5200,5220,5200,1000
|
|
20240213,094100,144658060,5190,5190,5190,5190,33
|
|
20240213,094000,144486790,5190,5190,5190,5190,0
|
|
20240213,093900,144486790,5190,5180,5190,5180,307
|
|
20240213,093800,142896520,5190,5200,5200,5190,464
|
|
20240213,093700,140487800,5220,5220,5220,5220,0
|
|
20240213,093600,140487800,5220,5210,5220,5210,963
|
|
20240213,093500,135463310,5220,5220,5220,5220,0
|
|
20240213,093400,135463310,5220,5220,5220,5220,0
|
|
20240213,093300,135463310,5220,5200,5220,5190,4905
|
|
20240213,093200,109945120,5200,5160,5200,5160,4137
|
|
20240213,093100,88461670,5180,5160,5180,5160,1704
|
|
20240213,093000,79643050,5160,5160,5160,5160,1
|
|
20240213,092900,79637890,5140,5140,5140,5140,0
|
|
20240213,092800,79637890,5140,5140,5140,5140,0
|
|
20240213,092700,79637890,5140,5140,5140,5140,0
|
|
20240213,092600,79637890,5140,5140,5140,5140,0
|
|
20240213,092500,79637890,5140,5140,5140,5140,0
|
|
20240213,092400,79637890,5140,5150,5150,5140,500
|
|
20240213,092300,77067880,5140,5140,5140,5140,0
|
|
20240213,092200,77067880,5140,5140,5140,5140,0
|
|
20240213,092100,77067880,5140,5140,5140,5140,200
|
|
20240213,092000,76039880,5140,5140,5140,5140,0
|
|
20240213,091900,76039880,5140,5140,5140,5140,0
|
|
20240213,091800,76039880,5140,5140,5140,5140,1
|
|
20240213,091700,76034740,5160,5160,5160,5160,62
|
|
20240213,091600,75714820,5160,5160,5160,5160,0
|
|
20240213,091500,75714820,5160,5160,5160,5160,0
|
|
20240213,091400,75714820,5160,5160,5160,5160,15
|
|
20240213,091300,75637420,5160,5170,5170,5160,7113
|
|
20240213,091200,38932380,5170,5170,5170,5170,7
|
|
20240213,091100,38896190,5170,5150,5170,5150,2996
|
|
20240213,091000,23428170,5140,5140,5140,5140,10
|
|
20240213,090900,23376770,5140,5140,5140,5140,577
|
|
20240213,090800,20410990,5140,5140,5140,5140,93
|
|
20240213,090700,19932970,5150,5150,5150,5150,9
|
|
20240213,090600,19886620,5150,5150,5150,5150,4
|
|
20240213,090500,19866020,5150,5150,5150,5150,116
|
|
20240213,090400,19268620,5180,5180,5180,5180,2
|
|
20240213,090300,19258260,5190,5190,5190,5190,0
|
|
20240213,090200,19258260,5190,5190,5190,5190,10
|
|
20240213,090100,19206360,5190,5180,5190,5180,34
|
|
20240213,090000,19030110,5120,5200,5200,5110,3661
|