624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,192100,746255810,5760,5760,5760,5760,3885
|
|
20240223,192000,746255810,5760,5760,5760,5760,0
|
|
20240223,191900,746255810,5760,5760,5760,5760,0
|
|
20240223,191800,746255810,5760,5760,5760,5760,0
|
|
20240223,191700,746255810,5760,5760,5760,5760,0
|
|
20240223,191600,746255810,5760,5760,5760,5760,0
|
|
20240223,191500,746255810,5760,5760,5760,5760,0
|
|
20240223,191400,746255810,5760,5760,5760,5760,0
|
|
20240223,191300,746255810,5760,5760,5760,5760,0
|
|
20240223,191200,746255810,5760,5760,5760,5760,0
|
|
20240223,191100,746255810,5760,5760,5760,5760,0
|
|
20240223,191000,746255810,5760,5760,5760,5760,0
|
|
20240223,190900,746255810,5760,5760,5760,5760,0
|
|
20240223,190800,746255810,5760,5760,5760,5760,0
|
|
20240223,190700,746255810,5760,5760,5760,5760,0
|
|
20240223,190600,746255810,5760,5760,5760,5760,0
|
|
20240223,190500,746255810,5760,5760,5760,5760,0
|
|
20240223,190400,746255810,5760,5760,5760,5760,0
|
|
20240223,190300,746255810,5760,5760,5760,5760,0
|
|
20240223,190200,746255810,5760,5760,5760,5760,0
|
|
20240223,190100,746255810,5760,5760,5760,5760,0
|
|
20240223,190000,746255810,5760,5760,5760,5760,0
|
|
20240223,185900,746255810,5760,5760,5760,5760,0
|
|
20240223,185800,746255810,5760,5760,5760,5760,0
|
|
20240223,185700,746255810,5760,5760,5760,5760,0
|
|
20240223,185600,746255810,5760,5760,5760,5760,0
|
|
20240223,185500,746255810,5760,5760,5760,5760,0
|
|
20240223,185400,746255810,5760,5760,5760,5760,0
|
|
20240223,185300,746255810,5760,5760,5760,5760,0
|
|
20240223,185200,746255810,5760,5760,5760,5760,0
|
|
20240223,185100,746255810,5760,5760,5760,5760,3885
|
|
20240223,185000,746255810,5760,5760,5760,5760,0
|
|
20240223,184900,746255810,5760,5760,5760,5760,0
|
|
20240223,184800,746255810,5760,5760,5760,5760,0
|
|
20240223,184700,746255810,5760,5760,5760,5760,0
|
|
20240223,184600,746255810,5760,5760,5760,5760,0
|
|
20240223,184500,746255810,5760,5760,5760,5760,0
|
|
20240223,184400,746255810,5760,5760,5760,5760,0
|
|
20240223,184300,746255810,5760,5760,5760,5760,0
|
|
20240223,184200,746255810,5760,5760,5760,5760,0
|
|
20240223,184100,746255810,5760,5760,5760,5760,0
|
|
20240223,184000,746255810,5760,5760,5760,5760,0
|
|
20240223,183900,746255810,5760,5760,5760,5760,0
|
|
20240223,183800,746255810,5760,5760,5760,5760,0
|
|
20240223,183700,746255810,5760,5760,5760,5760,0
|
|
20240223,183600,746255810,5760,5760,5760,5760,0
|
|
20240223,183500,746255810,5760,5760,5760,5760,0
|
|
20240223,183400,746255810,5760,5760,5760,5760,0
|
|
20240223,183300,746255810,5760,5760,5760,5760,0
|
|
20240223,183200,746255810,5760,5760,5760,5760,0
|
|
20240223,183100,746255810,5760,5760,5760,5760,0
|
|
20240223,183000,746255810,5760,5760,5760,5760,0
|
|
20240223,182900,746255810,5760,5760,5760,5760,0
|
|
20240223,182800,746255810,5760,5760,5760,5760,0
|
|
20240223,182700,746255810,5760,5760,5760,5760,0
|
|
20240223,182600,746255810,5760,5760,5760,5760,0
|
|
20240223,182500,746255810,5760,5760,5760,5760,0
|
|
20240223,182400,746255810,5760,5760,5760,5760,0
|
|
20240223,182300,746255810,5760,5760,5760,5760,0
|
|
20240223,182200,746255810,5760,5760,5760,5760,0
|
|
20240223,182100,746255810,5760,5760,5760,5760,3885
|
|
20240223,182000,746255810,5760,5760,5760,5760,0
|
|
20240223,181900,746255810,5760,5760,5760,5760,0
|
|
20240223,181800,746255810,5760,5760,5760,5760,0
|
|
20240223,181700,746255810,5760,5760,5760,5760,0
|
|
20240223,181600,746255810,5760,5760,5760,5760,0
|
|
20240223,181500,746255810,5760,5760,5760,5760,0
|
|
20240223,181400,746255810,5760,5760,5760,5760,0
|
|
20240223,181300,746255810,5760,5760,5760,5760,0
|
|
20240223,181200,746255810,5760,5760,5760,5760,0
|
|
20240223,181100,746255810,5760,5760,5760,5760,0
|
|
20240223,181000,746255810,5760,5760,5760,5760,0
|
|
20240223,180900,746255810,5760,5760,5760,5760,0
|
|
20240223,180800,746255810,5760,5760,5760,5760,0
|
|
20240223,180700,746255810,5760,5760,5760,5760,0
|
|
20240223,180600,746255810,5760,5760,5760,5760,0
|
|
20240223,180500,746255810,5760,5760,5760,5760,0
|
|
20240223,180400,746255810,5760,5760,5760,5760,0
|
|
20240223,180300,746255810,5760,5760,5760,5760,0
|
|
20240223,180200,746255810,5760,5760,5760,5760,0
|
|
20240223,180100,746255810,5760,5760,5760,5760,0
|
|
20240223,180000,746255810,5760,5760,5760,5760,0
|
|
20240223,175900,746255810,5760,5760,5760,5760,0
|
|
20240223,175800,746255810,5760,5760,5760,5760,0
|
|
20240223,175700,746255810,5760,5760,5760,5760,0
|
|
20240223,175600,746255810,5760,5760,5760,5760,0
|
|
20240223,175500,746255810,5760,5760,5760,5760,0
|
|
20240223,175400,746255810,5760,5760,5760,5760,0
|
|
20240223,175300,746255810,5760,5760,5760,5760,0
|
|
20240223,175200,746255810,5760,5760,5760,5760,0
|
|
20240223,175100,746255810,5760,5760,5760,5760,3885
|
|
20240223,175000,746255810,5760,5760,5760,5760,0
|
|
20240223,174900,746255810,5760,5760,5760,5760,0
|
|
20240223,174800,746255810,5760,5760,5760,5760,0
|
|
20240223,174700,746255810,5760,5760,5760,5760,0
|
|
20240223,174600,746255810,5760,5760,5760,5760,0
|
|
20240223,174500,746255810,5760,5760,5760,5760,0
|
|
20240223,174400,746255810,5760,5760,5760,5760,0
|
|
20240223,174300,746255810,5760,5760,5760,5760,0
|
|
20240223,174200,746255810,5760,5760,5760,5760,0
|
|
20240223,174100,746255810,5760,5760,5760,5760,0
|
|
20240223,174000,746255810,5760,5760,5760,5760,0
|
|
20240223,173900,746255810,5760,5760,5760,5760,0
|
|
20240223,173800,746255810,5760,5760,5760,5760,0
|
|
20240223,173700,746255810,5760,5760,5760,5760,0
|
|
20240223,173600,746255810,5760,5760,5760,5760,0
|
|
20240223,173500,746255810,5760,5760,5760,5760,0
|
|
20240223,173400,746255810,5760,5760,5760,5760,0
|
|
20240223,173300,746255810,5760,5760,5760,5760,0
|
|
20240223,173200,746255810,5760,5760,5760,5760,0
|
|
20240223,173100,746255810,5760,5760,5760,5760,0
|
|
20240223,173000,746255810,5760,5760,5760,5760,0
|
|
20240223,172900,746255810,5760,5760,5760,5760,0
|
|
20240223,172800,746255810,5760,5760,5760,5760,0
|
|
20240223,172700,746255810,5760,5760,5760,5760,0
|
|
20240223,172600,746255810,5760,5760,5760,5760,0
|
|
20240223,172500,746255810,5760,5760,5760,5760,0
|
|
20240223,172400,746255810,5760,5760,5760,5760,0
|
|
20240223,172300,746255810,5760,5760,5760,5760,0
|
|
20240223,172200,746255810,5760,5760,5760,5760,0
|
|
20240223,172100,746255810,5760,5760,5760,5760,3885
|
|
20240223,172000,746255810,5760,5760,5760,5760,0
|
|
20240223,171900,746255810,5760,5760,5760,5760,0
|
|
20240223,171800,746255810,5760,5760,5760,5760,0
|
|
20240223,171700,746255810,5760,5760,5760,5760,0
|
|
20240223,171600,746255810,5760,5760,5760,5760,0
|
|
20240223,171500,746255810,5760,5760,5760,5760,0
|
|
20240223,171400,746255810,5760,5760,5760,5760,0
|
|
20240223,171300,746255810,5760,5760,5760,5760,0
|
|
20240223,171200,746255810,5760,5760,5760,5760,0
|
|
20240223,171100,746255810,5760,5760,5760,5760,0
|
|
20240223,171000,746255810,5760,5760,5760,5760,0
|
|
20240223,170900,746255810,5760,5760,5760,5760,0
|
|
20240223,170800,746255810,5760,5760,5760,5760,0
|
|
20240223,170700,746255810,5760,5760,5760,5760,0
|
|
20240223,170600,746255810,5760,5760,5760,5760,0
|
|
20240223,170500,746255810,5760,5760,5760,5760,0
|
|
20240223,170400,746255810,5760,5760,5760,5760,0
|
|
20240223,170300,746255810,5760,5760,5760,5760,0
|
|
20240223,170200,746255810,5760,5760,5760,5760,0
|
|
20240223,170100,746255810,5760,5760,5760,5760,0
|
|
20240223,170000,746255810,5760,5760,5760,5760,0
|
|
20240223,165900,746255810,5760,5760,5760,5760,0
|
|
20240223,165800,746255810,5760,5760,5760,5760,0
|
|
20240223,165700,746255810,5760,5760,5760,5760,0
|
|
20240223,165600,746255810,5760,5760,5760,5760,0
|
|
20240223,165500,746255810,5760,5760,5760,5760,0
|
|
20240223,165400,746255810,5760,5760,5760,5760,0
|
|
20240223,165300,746255810,5760,5760,5760,5760,0
|
|
20240223,165200,746255810,5760,5760,5760,5760,0
|
|
20240223,165100,746255810,5760,5760,5760,5760,3885
|
|
20240223,165000,746255810,5760,5760,5760,5760,0
|
|
20240223,164900,746255810,5760,5760,5760,5760,0
|
|
20240223,164800,746255810,5760,5760,5760,5760,0
|
|
20240223,164700,746255810,5760,5760,5760,5760,0
|
|
20240223,164600,746255810,5760,5760,5760,5760,0
|
|
20240223,164500,746255810,5760,5760,5760,5760,0
|
|
20240223,164400,746255810,5760,5760,5760,5760,0
|
|
20240223,164300,746255810,5760,5760,5760,5760,0
|
|
20240223,164200,746255810,5760,5760,5760,5760,0
|
|
20240223,164100,746255810,5760,5760,5760,5760,0
|
|
20240223,164000,746255810,5760,5760,5760,5760,0
|
|
20240223,163900,746255810,5760,5760,5760,5760,0
|
|
20240223,163800,746255810,5760,5760,5760,5760,0
|
|
20240223,163700,746255810,5760,5760,5760,5760,0
|
|
20240223,163600,746255810,5760,5760,5760,5760,0
|
|
20240223,163500,746255810,5760,5760,5760,5760,0
|
|
20240223,163400,746255810,5760,5760,5760,5760,0
|
|
20240223,163300,746255810,5760,5760,5760,5760,0
|
|
20240223,163200,746255810,5760,5760,5760,5760,0
|
|
20240223,163100,746255810,5760,5760,5760,5760,0
|
|
20240223,163000,746255810,5760,5760,5760,5760,0
|
|
20240223,162900,746255810,5760,5760,5760,5760,0
|
|
20240223,162800,746255810,5760,5760,5760,5760,0
|
|
20240223,162700,746255810,5760,5760,5760,5760,0
|
|
20240223,162600,746255810,5760,5760,5760,5760,0
|
|
20240223,162500,746255810,5760,5760,5760,5760,0
|
|
20240223,162400,746255810,5760,5760,5760,5760,0
|
|
20240223,162300,746255810,5760,5760,5760,5760,0
|
|
20240223,162200,746255810,5760,5760,5760,5760,0
|
|
20240223,162100,746255810,5760,5760,5760,5760,3885
|
|
20240223,162000,746255810,5760,5760,5760,5760,0
|
|
20240223,161900,746255810,5760,5760,5760,5760,0
|
|
20240223,161800,746255810,5760,5760,5760,5760,0
|
|
20240223,161700,746255810,5760,5760,5760,5760,0
|
|
20240223,161600,746255810,5760,5760,5760,5760,0
|
|
20240223,161500,746255810,5760,5760,5760,5760,0
|
|
20240223,161400,746255810,5760,5760,5760,5760,0
|
|
20240223,161300,746255810,5760,5760,5760,5760,0
|
|
20240223,161200,746255810,5760,5760,5760,5760,0
|
|
20240223,161100,746255810,5760,5760,5760,5760,0
|
|
20240223,161000,746255810,5760,5760,5760,5760,0
|
|
20240223,160900,746255810,5760,5760,5760,5760,0
|
|
20240223,160800,746255810,5760,5760,5760,5760,0
|
|
20240223,160700,746255810,5760,5760,5760,5760,0
|
|
20240223,160600,746255810,5760,5760,5760,5760,0
|
|
20240223,160500,746255810,5760,5760,5760,5760,0
|
|
20240223,160400,746255810,5760,5760,5760,5760,0
|
|
20240223,160300,746255810,5760,5760,5760,5760,0
|
|
20240223,160200,746255810,5760,5760,5760,5760,0
|
|
20240223,160100,746255810,5760,5760,5760,5760,0
|
|
20240223,160000,746255810,5760,5760,5760,5760,0
|
|
20240223,155900,746255810,5760,5760,5760,5760,0
|
|
20240223,155800,746255810,5760,5760,5760,5760,0
|
|
20240223,155700,746255810,5760,5760,5760,5760,0
|
|
20240223,155600,746255810,5760,5760,5760,5760,0
|
|
20240223,155500,746255810,5760,5760,5760,5760,0
|
|
20240223,155400,746255810,5760,5760,5760,5760,0
|
|
20240223,155300,746255810,5760,5760,5760,5760,0
|
|
20240223,155200,746255810,5760,5760,5760,5760,0
|
|
20240223,155100,746255810,5760,5760,5760,5760,3885
|
|
20240223,155000,746255810,5760,5760,5760,5760,0
|
|
20240223,154900,746255810,5760,5760,5760,5760,0
|
|
20240223,154800,746255810,5760,5760,5760,5760,0
|
|
20240223,154700,746255810,5760,5760,5760,5760,0
|
|
20240223,154600,746255810,5760,5760,5760,5760,0
|
|
20240223,154500,746255810,5760,5760,5760,5760,0
|
|
20240223,154400,746255810,5760,5760,5760,5760,0
|
|
20240223,154300,746255810,5760,5760,5760,5760,0
|
|
20240223,154200,746255810,5760,5760,5760,5760,0
|
|
20240223,154100,746255810,5760,5760,5760,5760,0
|
|
20240223,154000,746255810,5760,5760,5760,5760,0
|
|
20240223,153900,746255810,5760,5760,5760,5760,0
|
|
20240223,153800,746255810,5760,5760,5760,5760,0
|
|
20240223,153700,746255810,5760,5760,5760,5760,0
|
|
20240223,153600,746255810,5760,5760,5760,5760,0
|
|
20240223,153500,746255810,5760,5760,5760,5760,0
|
|
20240223,153400,746255810,5760,5760,5760,5760,0
|
|
20240223,153300,746255810,5760,5760,5760,5760,0
|
|
20240223,153200,746255810,5760,5760,5760,5760,0
|
|
20240223,153100,746255810,5760,5760,5760,5760,0
|
|
20240223,153000,746255810,5760,5760,5760,5760,3885
|
|
20240223,152900,723878210,5800,5800,5800,5800,0
|
|
20240223,152800,723878210,5800,5800,5800,5800,0
|
|
20240223,152700,723878210,5800,5800,5800,5800,0
|
|
20240223,152600,723878210,5800,5800,5800,5800,0
|
|
20240223,152500,723878210,5800,5800,5800,5800,0
|
|
20240223,152400,723878210,5800,5800,5800,5800,0
|
|
20240223,152300,723878210,5800,5800,5800,5800,0
|
|
20240223,152200,723878210,5800,5800,5800,5800,0
|
|
20240223,152100,723878210,5800,5800,5800,5800,0
|
|
20240223,152000,723878210,5800,5800,5800,5800,0
|
|
20240223,151900,723878210,5800,5790,5800,5790,90
|
|
20240223,151800,723357080,5790,5790,5800,5790,753
|
|
20240223,151700,718997190,5800,5790,5800,5790,326
|
|
20240223,151600,717109440,5780,5780,5790,5780,1328
|
|
20240223,151500,709433590,5800,5790,5800,5780,153
|
|
20240223,151400,708549190,5800,5790,5800,5790,101
|
|
20240223,151300,707964390,5790,5790,5790,5790,460
|
|
20240223,151200,705300990,5790,5780,5790,5780,934
|
|
20240223,151100,699895830,5790,5790,5790,5790,2
|
|
20240223,151000,699884250,5790,5780,5790,5780,1244
|
|
20240223,150900,692693910,5780,5790,5790,5780,151
|
|
20240223,150800,691821120,5790,5790,5790,5780,43
|
|
20240223,150700,691572560,5790,5790,5790,5790,11
|
|
20240223,150600,691508870,5790,5790,5790,5790,0
|
|
20240223,150500,691508870,5790,5790,5790,5790,1
|
|
20240223,150400,691503080,5780,5780,5780,5780,0
|
|
20240223,150300,691503080,5780,5790,5790,5780,11
|
|
20240223,150200,691439490,5780,5790,5790,5780,1020
|
|
20240223,150100,685543690,5790,5790,5790,5790,1
|
|
20240223,150000,685537900,5790,5790,5790,5790,8
|
|
20240223,145900,685491580,5790,5790,5790,5790,0
|
|
20240223,145800,685491580,5790,5780,5790,5780,91
|
|
20240223,145700,684965590,5790,5780,5790,5780,102
|
|
20240223,145600,684376010,5790,5790,5790,5790,5
|
|
20240223,145500,684347060,5790,5790,5790,5790,0
|
|
20240223,145400,684347060,5790,5790,5790,5790,0
|
|
20240223,145300,684347060,5790,5790,5790,5790,101
|
|
20240223,145200,683762270,5790,5790,5790,5790,0
|
|
20240223,145100,683762270,5790,5790,5790,5790,2
|
|
20240223,145000,683750690,5790,5790,5790,5770,480
|
|
20240223,144900,680979390,5780,5780,5780,5780,4
|
|
20240223,144800,680956270,5800,5800,5800,5800,0
|
|
20240223,144700,680956270,5800,5800,5800,5800,1
|
|
20240223,144600,680950470,5780,5800,5800,5780,3
|
|
20240223,144500,680933090,5800,5780,5800,5780,501
|
|
20240223,144400,678037290,5800,5800,5800,5800,0
|
|
20240223,144300,678037290,5800,5800,5800,5800,1
|
|
20240223,144200,678031490,5780,5780,5780,5780,321
|
|
20240223,144100,676176110,5790,5790,5790,5790,87
|
|
20240223,144000,675672380,5800,5800,5800,5800,151
|
|
20240223,143900,674796580,5800,5780,5800,5780,557
|
|
20240223,143800,671566980,5810,5810,5810,5810,0
|
|
20240223,143700,671566980,5810,5790,5810,5790,547
|
|
20240223,143600,668394410,5800,5770,5800,5770,220
|
|
20240223,143500,667124980,5810,5810,5810,5810,11
|
|
20240223,143400,667061070,5770,5770,5810,5770,1678
|
|
20240223,143300,657378970,5770,5770,5770,5770,237
|
|
20240223,143200,656011480,5790,5790,5790,5790,1
|
|
20240223,143100,656005690,5790,5780,5790,5780,3
|
|
20240223,143000,655988340,5780,5790,5790,5780,68
|
|
20240223,142900,655594800,5810,5810,5810,5810,400
|
|
20240223,142800,653270800,5810,5800,5810,5800,4
|
|
20240223,142700,653247590,5810,5800,5810,5800,3
|
|
20240223,142600,653230180,5810,5780,5810,5770,591
|
|
20240223,142500,649818170,5780,5780,5780,5780,16
|
|
20240223,142400,649725690,5780,5780,5780,5780,4
|
|
20240223,142300,649702570,5780,5780,5780,5780,7
|
|
20240223,142200,649662110,5780,5780,5780,5770,17
|
|
20240223,142100,649563990,5780,5780,5780,5780,43
|
|
20240223,142000,649315450,5810,5810,5810,5810,0
|
|
20240223,141900,649315450,5810,5810,5810,5810,0
|
|
20240223,141800,649315450,5810,5810,5810,5810,0
|
|
20240223,141700,649315450,5810,5810,5810,5810,5
|
|
20240223,141600,649286400,5810,5810,5810,5810,0
|
|
20240223,141500,649286400,5810,5810,5810,5810,0
|
|
20240223,141400,649286400,5810,5810,5810,5810,1
|
|
20240223,141300,649280590,5810,5810,5810,5810,0
|
|
20240223,141200,649280590,5810,5810,5810,5810,0
|
|
20240223,141100,649280590,5810,5810,5810,5770,58
|
|
20240223,141000,648945790,5770,5790,5810,5770,242
|
|
20240223,140900,647546350,5790,5790,5790,5790,0
|
|
20240223,140800,647546350,5790,5800,5800,5790,658
|
|
20240223,140700,643736490,5810,5810,5810,5810,0
|
|
20240223,140600,643736490,5810,5810,5810,5810,0
|
|
20240223,140500,643736490,5810,5770,5810,5770,201
|
|
20240223,140400,642576680,5810,5810,5810,5810,0
|
|
20240223,140300,642576680,5810,5800,5810,5770,304
|
|
20240223,140200,640819390,5810,5810,5810,5810,1
|
|
20240223,140100,640813580,5810,5800,5810,5800,544
|
|
20240223,140000,637658370,5810,5810,5810,5810,35
|
|
20240223,135900,637455020,5810,5810,5810,5810,114
|
|
20240223,135800,636792680,5810,5810,5810,5810,100
|
|
20240223,135700,636211680,5830,5830,5830,5810,51
|
|
20240223,135600,635915150,5830,5830,5830,5830,21
|
|
20240223,135500,635792720,5830,5830,5830,5830,0
|
|
20240223,135400,635792720,5830,5830,5830,5830,0
|
|
20240223,135300,635792720,5830,5830,5830,5830,5
|
|
20240223,135200,635763570,5830,5830,5830,5830,5
|
|
20240223,135100,635734420,5830,5830,5830,5830,273
|
|
20240223,135000,634142830,5830,5820,5830,5820,32
|
|
20240223,134900,633956580,5810,5800,5820,5800,187
|
|
20240223,134800,632868870,5800,5800,5800,5800,50
|
|
20240223,134700,632578870,5800,5790,5800,5790,194
|
|
20240223,134600,631454670,5800,5800,5810,5800,50
|
|
20240223,134500,631164250,5810,5820,5820,5810,18
|
|
20240223,134400,631059640,5820,5820,5820,5820,0
|
|
20240223,134300,631059640,5820,5820,5820,5820,0
|
|
20240223,134200,631059640,5820,5780,5820,5780,21
|
|
20240223,134100,630938220,5820,5800,5820,5800,1343
|
|
20240223,134000,623135640,5800,5800,5800,5800,30
|
|
20240223,133900,622961640,5800,5800,5800,5800,1
|
|
20240223,133800,622955840,5800,5800,5800,5800,1
|
|
20240223,133700,622950040,5800,5790,5800,5790,67
|
|
20240223,133600,622562100,5800,5800,5800,5800,0
|
|
20240223,133500,622562100,5800,5800,5800,5800,0
|
|
20240223,133400,622562100,5800,5800,5800,5800,12
|
|
20240223,133300,622492500,5800,5800,5800,5800,33
|
|
20240223,133200,622301100,5800,5800,5800,5800,0
|
|
20240223,133100,622301100,5800,5790,5800,5780,216
|
|
20240223,133000,621052440,5790,5770,5790,5770,156
|
|
20240223,132900,620152280,5800,5800,5800,5800,1
|
|
20240223,132800,620146480,5800,5800,5800,5800,100
|
|
20240223,132700,619566480,5800,5780,5800,5780,31
|
|
20240223,132600,619387280,5800,5800,5800,5800,0
|
|
20240223,132500,619387280,5800,5800,5800,5800,0
|
|
20240223,132400,619387280,5800,5800,5800,5800,50
|
|
20240223,132300,619097280,5800,5800,5800,5800,2
|
|
20240223,132200,619085680,5760,5790,5790,5760,5040
|
|
20240223,132100,590024730,5790,5790,5790,5790,40
|
|
20240223,132000,589793130,5790,5780,5790,5780,176
|
|
20240223,131900,588775840,5790,5790,5790,5790,120
|
|
20240223,131800,588081040,5790,5790,5790,5790,1
|
|
20240223,131700,588075250,5790,5790,5790,5780,7
|
|
20240223,131600,588034760,5780,5780,5780,5780,123
|
|
20240223,131500,587323820,5780,5780,5780,5780,0
|
|
20240223,131400,587323820,5780,5790,5790,5780,60
|
|
20240223,131300,586977000,5780,5780,5780,5780,564
|
|
20240223,131200,583717080,5780,5780,5780,5780,0
|
|
20240223,131100,583717080,5780,5780,5780,5780,5
|
|
20240223,131000,583688180,5790,5780,5790,5780,282
|
|
20240223,130900,582058200,5790,5790,5790,5790,40
|
|
20240223,130800,581826600,5790,5790,5790,5790,292
|
|
20240223,130700,580135920,5800,5800,5800,5800,15
|
|
20240223,130600,580048920,5810,5810,5810,5810,0
|
|
20240223,130500,580048920,5810,5810,5810,5810,0
|
|
20240223,130400,580048920,5810,5810,5810,5810,0
|
|
20240223,130300,580048920,5810,5810,5810,5810,1
|
|
20240223,130200,580043110,5790,5790,5790,5790,0
|
|
20240223,130100,580043110,5790,5790,5790,5790,860
|
|
20240223,130000,575063710,5810,5810,5810,5810,1
|
|
20240223,125900,575057900,5810,5810,5810,5810,0
|
|
20240223,125800,575057900,5810,5810,5810,5810,10
|
|
20240223,125700,574999800,5810,5810,5810,5810,0
|
|
20240223,125600,574999800,5810,5810,5810,5810,0
|
|
20240223,125500,574999800,5810,5810,5810,5810,0
|
|
20240223,125400,574999800,5810,5810,5810,5810,0
|
|
20240223,125300,574999800,5810,5790,5810,5790,67
|
|
20240223,125200,574610850,5790,5790,5790,5790,18
|
|
20240223,125100,574506630,5790,5790,5790,5790,1088
|
|
20240223,125000,568207110,5790,5790,5790,5790,13
|
|
20240223,124900,568131840,5790,5790,5790,5790,1
|
|
20240223,124800,568126050,5810,5810,5810,5810,0
|
|
20240223,124700,568126050,5810,5810,5810,5810,0
|
|
20240223,124600,568126050,5810,5810,5810,5810,5517
|
|
20240223,124500,536072280,5810,5810,5810,5810,1
|
|
20240223,124400,536066470,5780,5790,5810,5780,332
|
|
20240223,124300,534146440,5790,5790,5790,5780,380
|
|
20240223,124200,531947050,5790,5790,5790,5790,100
|
|
20240223,124100,531368050,5810,5810,5810,5810,1
|
|
20240223,124000,531362240,5770,5790,5790,5770,51
|
|
20240223,123900,531067930,5790,5800,5800,5780,3804
|
|
20240223,123800,509033530,5810,5810,5810,5810,216
|
|
20240223,123700,507778570,5830,5810,5830,5810,201
|
|
20240223,123600,506610740,5830,5820,5830,5820,47
|
|
20240223,123500,506337190,5820,5820,5820,5820,5
|
|
20240223,123400,506308090,5820,5820,5820,5820,5
|
|
20240223,123300,506278990,5820,5810,5820,5810,201
|
|
20240223,123200,505111170,5820,5820,5820,5820,24
|
|
20240223,123100,504971490,5820,5820,5820,5820,80
|
|
20240223,123000,504505890,5820,5810,5820,5810,3001
|
|
20240223,122900,487070070,5830,5820,5830,5820,1530
|
|
20240223,122800,478165460,5830,5830,5830,5830,0
|
|
20240223,122700,478165460,5830,5830,5830,5830,343
|
|
20240223,122600,476165770,5840,5840,5840,5840,0
|
|
20240223,122500,476165770,5840,5840,5840,5840,0
|
|
20240223,122400,476165770,5840,5830,5840,5830,50
|
|
20240223,122300,475874160,5840,5840,5840,5840,1
|
|
20240223,122200,475868320,5830,5830,5830,5830,0
|
|
20240223,122100,475868320,5830,5830,5830,5830,21
|
|
20240223,122000,475745890,5830,5830,5830,5830,5
|
|
20240223,121900,475716740,5850,5850,5850,5850,9
|
|
20240223,121800,475664090,5850,5850,5850,5850,0
|
|
20240223,121700,475664090,5850,5850,5850,5850,1
|
|
20240223,121600,475658240,5820,5820,5820,5820,0
|
|
20240223,121500,475658240,5820,5850,5850,5820,2001
|
|
20240223,121400,464012390,5830,5830,5830,5830,4
|
|
20240223,121300,463989070,5820,5820,5820,5820,0
|
|
20240223,121200,463989070,5820,5830,5830,5820,327
|
|
20240223,121100,462085430,5830,5840,5840,5830,371
|
|
20240223,121000,459921520,5840,5840,5840,5840,50
|
|
20240223,120900,459629520,5850,5850,5850,5850,0
|
|
20240223,120800,459629520,5850,5850,5850,5850,6
|
|
20240223,120700,459594420,5830,5830,5830,5830,450
|
|
20240223,120600,456970920,5850,5850,5850,5850,1
|
|
20240223,120500,456965070,5830,5830,5830,5830,5
|
|
20240223,120400,456935920,5850,5850,5850,5850,0
|
|
20240223,120300,456935920,5850,5850,5850,5850,1
|
|
20240223,120200,456930070,5820,5820,5820,5820,0
|
|
20240223,120100,456930070,5820,5820,5820,5820,0
|
|
20240223,120000,456930070,5820,5820,5820,5820,0
|
|
20240223,115900,456930070,5820,5820,5820,5820,7
|
|
20240223,115800,456889330,5850,5830,5850,5820,791
|
|
20240223,115700,452278780,5850,5830,5850,5830,96
|
|
20240223,115600,451719020,5850,5850,5850,5850,50
|
|
20240223,115500,451426520,5850,5830,5850,5830,2
|
|
20240223,115400,451414840,5850,5850,5850,5850,1
|
|
20240223,115300,451408990,5830,5830,5830,5830,0
|
|
20240223,115200,451408990,5830,5830,5830,5830,231
|
|
20240223,115100,450062260,5850,5850,5850,5830,584
|
|
20240223,115000,446655400,5840,5850,5850,5840,408
|
|
20240223,114900,444272660,5840,5850,5850,5840,101
|
|
20240223,114800,443682810,5840,5840,5840,5840,300
|
|
20240223,114700,441930810,5850,5850,5850,5850,0
|
|
20240223,114600,441930810,5850,5850,5850,5850,1
|
|
20240223,114500,441924960,5840,5840,5840,5840,0
|
|
20240223,114400,441924960,5840,5840,5840,5840,6
|
|
20240223,114300,441889920,5850,5850,5850,5850,0
|
|
20240223,114200,441889920,5850,5850,5850,5850,10
|
|
20240223,114100,441831420,5850,5850,5850,5850,37
|
|
20240223,114000,441614970,5860,5860,5860,5860,0
|
|
20240223,113900,441614970,5860,5860,5860,5860,0
|
|
20240223,113800,441614970,5860,5860,5860,5860,0
|
|
20240223,113700,441614970,5860,5860,5860,5860,0
|
|
20240223,113600,441614970,5860,5860,5860,5860,1
|
|
20240223,113500,441609110,5840,5840,5840,5840,0
|
|
20240223,113400,441609110,5840,5840,5840,5840,0
|
|
20240223,113300,441609110,5840,5840,5840,5840,1
|
|
20240223,113200,441603270,5860,5860,5860,5860,64
|
|
20240223,113100,441228230,5860,5860,5860,5860,0
|
|
20240223,113000,441228230,5860,5860,5860,5860,1
|
|
20240223,112900,441222370,5840,5860,5860,5840,388
|
|
20240223,112800,438954450,5860,5860,5860,5860,0
|
|
20240223,112700,438954450,5860,5850,5860,5840,201
|
|
20240223,112600,437780370,5860,5850,5860,5850,281
|
|
20240223,112500,436136510,5860,5860,5860,5860,10
|
|
20240223,112400,436077910,5850,5850,5850,5850,20
|
|
20240223,112300,435960910,5860,5860,5860,5860,1
|
|
20240223,112200,435955050,5860,5860,5860,5850,9
|
|
20240223,112100,435902370,5850,5850,5850,5850,1
|
|
20240223,112000,435896520,5860,5860,5860,5860,1
|
|
20240223,111900,435890660,5850,5850,5850,5850,37
|
|
20240223,111800,435674210,5850,5850,5850,5850,1
|
|
20240223,111700,435668360,5850,5850,5850,5850,99
|
|
20240223,111600,435089210,5850,5850,5850,5830,153
|
|
20240223,111500,434194670,5850,5850,5850,5850,2
|
|
20240223,111400,434182970,5860,5860,5860,5840,52
|
|
20240223,111300,433879250,5830,5850,5850,5830,32
|
|
20240223,111200,433692670,5860,5860,5860,5860,503
|
|
20240223,111100,430745090,5860,5860,5860,5860,1
|
|
20240223,111000,430739230,5830,5840,5840,5830,141
|
|
20240223,110900,429916770,5870,5870,5870,5870,0
|
|
20240223,110800,429916770,5870,5870,5870,5870,20
|
|
20240223,110700,429799370,5870,5870,5870,5870,0
|
|
20240223,110600,429799370,5870,5870,5870,5870,0
|
|
20240223,110500,429799370,5870,5860,5870,5860,2
|
|
20240223,110400,429787640,5840,5850,5850,5840,2800
|
|
20240223,110300,413432510,5860,5860,5860,5860,20
|
|
20240223,110200,413315310,5870,5870,5870,5870,0
|
|
20240223,110100,413315310,5870,5870,5870,5870,0
|
|
20240223,110000,413315310,5870,5870,5870,5870,0
|
|
20240223,105900,413315310,5870,5870,5870,5870,15
|
|
20240223,105800,413227260,5870,5870,5870,5870,168
|
|
20240223,105700,412241100,5860,5860,5860,5860,0
|
|
20240223,105600,412241100,5860,5860,5860,5860,65
|
|
20240223,105500,411860200,5860,5860,5860,5850,1391
|
|
20240223,105400,403717490,5850,5850,5850,5850,46
|
|
20240223,105300,403448390,5860,5860,5860,5860,1
|
|
20240223,105200,403442530,5850,5860,5860,5850,331
|
|
20240223,105100,401502990,5860,5860,5860,5860,0
|
|
20240223,105000,401502990,5860,5860,5860,5860,45
|
|
20240223,104900,401239290,5870,5860,5870,5860,24
|
|
20240223,104800,401098490,5850,5850,5850,5850,226
|
|
20240223,104700,399776390,5850,5850,5850,5850,137
|
|
20240223,104600,398974940,5850,5850,5850,5850,60
|
|
20240223,104500,398623940,5840,5840,5840,5840,664
|
|
20240223,104400,394746180,5850,5850,5850,5850,70
|
|
20240223,104300,394336680,5850,5850,5850,5850,110
|
|
20240223,104200,393693180,5860,5860,5860,5860,0
|
|
20240223,104100,393693180,5860,5860,5860,5860,1
|
|
20240223,104000,393687320,5850,5840,5850,5840,131
|
|
20240223,103900,392921280,5850,5850,5850,5850,75
|
|
20240223,103800,392482530,5860,5850,5860,5850,2
|
|
20240223,103700,392470820,5870,5870,5870,5870,10
|
|
20240223,103600,392412120,5870,5870,5870,5870,0
|
|
20240223,103500,392412120,5870,5870,5870,5870,180
|
|
20240223,103400,391355520,5870,5870,5870,5870,1
|
|
20240223,103300,391349650,5840,5840,5840,5840,245
|
|
20240223,103200,389918850,5840,5840,5840,5840,0
|
|
20240223,103100,389918850,5840,5880,5880,5840,1563
|
|
20240223,103000,380787800,5860,5860,5860,5860,244
|
|
20240223,102900,379357960,5880,5880,5880,5880,0
|
|
20240223,102800,379357960,5880,5880,5880,5880,1
|
|
20240223,102700,379352080,5850,5860,5860,5850,440
|
|
20240223,102600,376777680,5850,5850,5850,5850,0
|
|
20240223,102500,376777680,5850,5850,5850,5850,0
|
|
20240223,102400,376777680,5850,5850,5850,5850,635
|
|
20240223,102300,373062930,5860,5870,5870,5860,357
|
|
20240223,102200,370969350,5880,5880,5890,5850,246
|
|
20240223,102100,369522220,5870,5870,5870,5870,11
|
|
20240223,102000,369457650,5880,5850,5880,5850,1654
|
|
20240223,101900,359750870,5850,5850,5850,5850,1
|
|
20240223,101800,359745020,5850,5850,5850,5840,139
|
|
20240223,101700,358932910,5850,5850,5850,5850,359
|
|
20240223,101600,356832760,5850,5850,5850,5850,36
|
|
20240223,101500,356622160,5850,5850,5850,5850,0
|
|
20240223,101400,356622160,5850,5850,5850,5850,4
|
|
20240223,101300,356598760,5840,5840,5840,5840,198
|
|
20240223,101200,355442440,5840,5840,5840,5830,11
|
|
20240223,101100,355378290,5830,5840,5840,5830,4
|
|
20240223,101000,355354950,5830,5830,5830,5830,400
|
|
20240223,100900,353022950,5830,5840,5850,5830,609
|
|
20240223,100800,349470880,5830,5830,5830,5830,500
|
|
20240223,100700,346555880,5840,5840,5840,5840,0
|
|
20240223,100600,346555880,5840,5840,5840,5840,0
|
|
20240223,100500,346555880,5840,5840,5840,5840,25
|
|
20240223,100400,346409880,5850,5850,5850,5850,0
|
|
20240223,100300,346409880,5850,5850,5850,5850,12
|
|
20240223,100200,346339680,5850,5830,5850,5820,544
|
|
20240223,100100,343168530,5830,5830,5830,5820,303
|
|
20240223,100000,341402540,5830,5850,5850,5830,61
|
|
20240223,095900,341046310,5850,5850,5850,5850,10
|
|
20240223,095800,340987810,5850,5850,5850,5850,0
|
|
20240223,095700,340987810,5850,5850,5850,5850,35
|
|
20240223,095600,340783060,5850,5850,5850,5850,21
|
|
20240223,095500,340660210,5850,5840,5850,5840,433
|
|
20240223,095400,338128230,5820,5840,5840,5820,54
|
|
20240223,095300,337812890,5840,5840,5840,5840,139
|
|
20240223,095200,337001130,5840,5840,5840,5840,0
|
|
20240223,095100,337001130,5840,5840,5840,5840,0
|
|
20240223,095000,337001130,5840,5840,5840,5840,0
|
|
20240223,094900,337001130,5840,5840,5840,5840,0
|
|
20240223,094800,337001130,5840,5810,5840,5810,523
|
|
20240223,094700,333952050,5830,5830,5830,5830,10
|
|
20240223,094600,333893750,5830,5830,5830,5830,1
|
|
20240223,094500,333887920,5800,5830,5830,5800,53
|
|
20240223,094400,333579650,5830,5800,5830,5800,4434
|
|
20240223,094300,307862420,5810,5810,5810,5810,195
|
|
20240223,094200,306729470,5830,5810,5830,5800,18
|
|
20240223,094100,306625010,5830,5830,5830,5810,177
|
|
20240223,094000,305594600,5830,5830,5830,5830,16
|
|
20240223,093900,305501320,5830,5830,5830,5800,44
|
|
20240223,093800,305246000,5790,5810,5810,5790,3371
|
|
20240223,093700,285699820,5810,5810,5830,5810,7
|
|
20240223,093600,285659130,5810,5830,5830,5810,23
|
|
20240223,093500,285525440,5830,5820,5830,5810,232
|
|
20240223,093400,284177460,5830,5830,5830,5830,3
|
|
20240223,093300,284159970,5840,5840,5840,5810,971
|
|
20240223,093200,278517970,5840,5840,5850,5820,71
|
|
20240223,093100,278104500,5840,5830,5840,5820,536
|
|
20240223,093000,274984340,5850,5850,5850,5850,20
|
|
20240223,092900,274867340,5850,5840,5850,5820,684
|
|
20240223,092800,270879260,5840,5870,5870,5840,332
|
|
20240223,092700,268939750,5830,5840,5870,5830,645
|
|
20240223,092600,265176300,5850,5850,5850,5850,1748
|
|
20240223,092500,254950500,5850,5820,5850,5820,207
|
|
20240223,092400,253745610,5850,5820,5850,5820,561
|
|
20240223,092300,250470500,5840,5840,5840,5840,299
|
|
20240223,092200,248724340,5840,5840,5840,5840,10
|
|
20240223,092100,248665940,5840,5850,5850,5840,505
|
|
20240223,092000,245711740,5850,5820,5850,5820,5379
|
|
20240223,091900,214301190,5820,5820,5820,5820,402
|
|
20240223,091800,211961550,5820,5820,5820,5800,217
|
|
20240223,091700,210700280,5820,5820,5820,5820,17
|
|
20240223,091600,210601340,5830,5820,5830,5820,1032
|
|
20240223,091500,204595090,5810,5820,5820,5800,938
|
|
20240223,091400,199150770,5830,5820,5830,5810,2266
|
|
20240223,091300,185964370,5810,5810,5820,5810,919
|
|
20240223,091200,180624960,5810,5820,5820,5810,30
|
|
20240223,091100,180450570,5820,5810,5820,5810,110
|
|
20240223,091000,179811460,5810,5810,5810,5810,455
|
|
20240223,090900,177167910,5810,5820,5820,5800,122
|
|
20240223,090800,176459050,5820,5820,5820,5820,2
|
|
20240223,090700,176447410,5820,5820,5820,5820,4
|
|
20240223,090600,176424130,5820,5810,5820,5810,256
|
|
20240223,090500,174935710,5830,5830,5830,5810,159
|
|
20240223,090400,174011880,5810,5830,5830,5810,106
|
|
20240223,090300,173394000,5830,5840,5840,5820,863
|
|
20240223,090200,168366860,5840,5800,5840,5800,194
|
|
20240223,090100,167241520,5770,5850,5850,5720,17314
|
|
20240223,090000,67000560,5850,5810,5930,5810,11325
|