675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,201200,275140810,5100,5100,5100,5100,2926
|
|
20240221,201100,275140810,5100,5100,5100,5100,0
|
|
20240221,201000,275140810,5100,5100,5100,5100,0
|
|
20240221,200900,275140810,5100,5100,5100,5100,0
|
|
20240221,200800,275140810,5100,5100,5100,5100,0
|
|
20240221,200700,275140810,5100,5100,5100,5100,0
|
|
20240221,200600,275140810,5100,5100,5100,5100,0
|
|
20240221,200500,275140810,5100,5100,5100,5100,0
|
|
20240221,200400,275140810,5100,5100,5100,5100,0
|
|
20240221,200300,275140810,5100,5100,5100,5100,0
|
|
20240221,200200,275140810,5100,5100,5100,5100,0
|
|
20240221,200100,275140810,5100,5100,5100,5100,0
|
|
20240221,200000,275140810,5100,5100,5100,5100,0
|
|
20240221,195900,275140810,5100,5100,5100,5100,0
|
|
20240221,195800,275140810,5100,5100,5100,5100,0
|
|
20240221,195700,275140810,5100,5100,5100,5100,0
|
|
20240221,195600,275140810,5100,5100,5100,5100,0
|
|
20240221,195500,275140810,5100,5100,5100,5100,0
|
|
20240221,195400,275140810,5100,5100,5100,5100,0
|
|
20240221,195300,275140810,5100,5100,5100,5100,0
|
|
20240221,195200,275140810,5100,5100,5100,5100,0
|
|
20240221,195100,275140810,5100,5100,5100,5100,0
|
|
20240221,195000,275140810,5100,5100,5100,5100,0
|
|
20240221,194900,275140810,5100,5100,5100,5100,0
|
|
20240221,194800,275140810,5100,5100,5100,5100,0
|
|
20240221,194700,275140810,5100,5100,5100,5100,0
|
|
20240221,194600,275140810,5100,5100,5100,5100,0
|
|
20240221,194500,275140810,5100,5100,5100,5100,0
|
|
20240221,194400,275140810,5100,5100,5100,5100,0
|
|
20240221,194300,275140810,5100,5100,5100,5100,0
|
|
20240221,194200,275140810,5100,5100,5100,5100,2926
|
|
20240221,194100,275140810,5100,5100,5100,5100,0
|
|
20240221,194000,275140810,5100,5100,5100,5100,0
|
|
20240221,193900,275140810,5100,5100,5100,5100,0
|
|
20240221,193800,275140810,5100,5100,5100,5100,0
|
|
20240221,193700,275140810,5100,5100,5100,5100,0
|
|
20240221,193600,275140810,5100,5100,5100,5100,0
|
|
20240221,193500,275140810,5100,5100,5100,5100,0
|
|
20240221,193400,275140810,5100,5100,5100,5100,0
|
|
20240221,193300,275140810,5100,5100,5100,5100,0
|
|
20240221,193200,275140810,5100,5100,5100,5100,0
|
|
20240221,193100,275140810,5100,5100,5100,5100,0
|
|
20240221,193000,275140810,5100,5100,5100,5100,0
|
|
20240221,192900,275140810,5100,5100,5100,5100,0
|
|
20240221,192800,275140810,5100,5100,5100,5100,0
|
|
20240221,192700,275140810,5100,5100,5100,5100,0
|
|
20240221,192600,275140810,5100,5100,5100,5100,0
|
|
20240221,192500,275140810,5100,5100,5100,5100,0
|
|
20240221,192400,275140810,5100,5100,5100,5100,0
|
|
20240221,192300,275140810,5100,5100,5100,5100,0
|
|
20240221,192200,275140810,5100,5100,5100,5100,0
|
|
20240221,192100,275140810,5100,5100,5100,5100,0
|
|
20240221,192000,275140810,5100,5100,5100,5100,0
|
|
20240221,191900,275140810,5100,5100,5100,5100,0
|
|
20240221,191800,275140810,5100,5100,5100,5100,0
|
|
20240221,191700,275140810,5100,5100,5100,5100,0
|
|
20240221,191600,275140810,5100,5100,5100,5100,0
|
|
20240221,191500,275140810,5100,5100,5100,5100,0
|
|
20240221,191400,275140810,5100,5100,5100,5100,0
|
|
20240221,191300,275140810,5100,5100,5100,5100,0
|
|
20240221,191200,275140810,5100,5100,5100,5100,2926
|
|
20240221,191100,275140810,5100,5100,5100,5100,0
|
|
20240221,191000,275140810,5100,5100,5100,5100,0
|
|
20240221,190900,275140810,5100,5100,5100,5100,0
|
|
20240221,190800,275140810,5100,5100,5100,5100,0
|
|
20240221,190700,275140810,5100,5100,5100,5100,0
|
|
20240221,190600,275140810,5100,5100,5100,5100,0
|
|
20240221,190500,275140810,5100,5100,5100,5100,0
|
|
20240221,190400,275140810,5100,5100,5100,5100,0
|
|
20240221,190300,275140810,5100,5100,5100,5100,0
|
|
20240221,190200,275140810,5100,5100,5100,5100,0
|
|
20240221,190100,275140810,5100,5100,5100,5100,0
|
|
20240221,190000,275140810,5100,5100,5100,5100,0
|
|
20240221,185900,275140810,5100,5100,5100,5100,0
|
|
20240221,185800,275140810,5100,5100,5100,5100,0
|
|
20240221,185700,275140810,5100,5100,5100,5100,0
|
|
20240221,185600,275140810,5100,5100,5100,5100,0
|
|
20240221,185500,275140810,5100,5100,5100,5100,0
|
|
20240221,185400,275140810,5100,5100,5100,5100,0
|
|
20240221,185300,275140810,5100,5100,5100,5100,0
|
|
20240221,185200,275140810,5100,5100,5100,5100,0
|
|
20240221,185100,275140810,5100,5100,5100,5100,0
|
|
20240221,185000,275140810,5100,5100,5100,5100,0
|
|
20240221,184900,275140810,5100,5100,5100,5100,0
|
|
20240221,184800,275140810,5100,5100,5100,5100,0
|
|
20240221,184700,275140810,5100,5100,5100,5100,0
|
|
20240221,184600,275140810,5100,5100,5100,5100,0
|
|
20240221,184500,275140810,5100,5100,5100,5100,0
|
|
20240221,184400,275140810,5100,5100,5100,5100,0
|
|
20240221,184300,275140810,5100,5100,5100,5100,0
|
|
20240221,184200,275140810,5100,5100,5100,5100,2926
|
|
20240221,184100,275140810,5100,5100,5100,5100,0
|
|
20240221,184000,275140810,5100,5100,5100,5100,0
|
|
20240221,183900,275140810,5100,5100,5100,5100,0
|
|
20240221,183800,275140810,5100,5100,5100,5100,0
|
|
20240221,183700,275140810,5100,5100,5100,5100,0
|
|
20240221,183600,275140810,5100,5100,5100,5100,0
|
|
20240221,183500,275140810,5100,5100,5100,5100,0
|
|
20240221,183400,275140810,5100,5100,5100,5100,0
|
|
20240221,183300,275140810,5100,5100,5100,5100,0
|
|
20240221,183200,275140810,5100,5100,5100,5100,0
|
|
20240221,183100,275140810,5100,5100,5100,5100,0
|
|
20240221,183000,275140810,5100,5100,5100,5100,0
|
|
20240221,182900,275140810,5100,5100,5100,5100,0
|
|
20240221,182800,275140810,5100,5100,5100,5100,0
|
|
20240221,182700,275140810,5100,5100,5100,5100,0
|
|
20240221,182600,275140810,5100,5100,5100,5100,0
|
|
20240221,182500,275140810,5100,5100,5100,5100,0
|
|
20240221,182400,275140810,5100,5100,5100,5100,0
|
|
20240221,182300,275140810,5100,5100,5100,5100,0
|
|
20240221,182200,275140810,5100,5100,5100,5100,0
|
|
20240221,182100,275140810,5100,5100,5100,5100,0
|
|
20240221,182000,275140810,5100,5100,5100,5100,0
|
|
20240221,181900,275140810,5100,5100,5100,5100,0
|
|
20240221,181800,275140810,5100,5100,5100,5100,0
|
|
20240221,181700,275140810,5100,5100,5100,5100,0
|
|
20240221,181600,275140810,5100,5100,5100,5100,0
|
|
20240221,181500,275140810,5100,5100,5100,5100,0
|
|
20240221,181400,275140810,5100,5100,5100,5100,0
|
|
20240221,181300,275140810,5100,5100,5100,5100,0
|
|
20240221,181200,275140810,5100,5100,5100,5100,2926
|
|
20240221,181100,275140810,5100,5100,5100,5100,0
|
|
20240221,181000,275140810,5100,5100,5100,5100,0
|
|
20240221,180900,275140810,5100,5100,5100,5100,0
|
|
20240221,180800,275140810,5100,5100,5100,5100,0
|
|
20240221,180700,275140810,5100,5100,5100,5100,0
|
|
20240221,180600,275140810,5100,5100,5100,5100,0
|
|
20240221,180500,275140810,5100,5100,5100,5100,0
|
|
20240221,180400,275140810,5100,5100,5100,5100,0
|
|
20240221,180300,275140810,5100,5100,5100,5100,0
|
|
20240221,180200,275140810,5100,5100,5100,5100,0
|
|
20240221,180100,275140810,5100,5100,5100,5100,0
|
|
20240221,180000,275140810,5100,5100,5100,5100,0
|
|
20240221,175900,275140810,5100,5100,5100,5100,0
|
|
20240221,175800,275140810,5100,5100,5100,5100,0
|
|
20240221,175700,275140810,5100,5100,5100,5100,0
|
|
20240221,175600,275140810,5100,5100,5100,5100,0
|
|
20240221,175500,275140810,5100,5100,5100,5100,0
|
|
20240221,175400,275140810,5100,5100,5100,5100,0
|
|
20240221,175300,275140810,5100,5100,5100,5100,0
|
|
20240221,175200,275140810,5100,5100,5100,5100,0
|
|
20240221,175100,275140810,5100,5100,5100,5100,0
|
|
20240221,175000,275140810,5100,5100,5100,5100,0
|
|
20240221,174900,275140810,5100,5100,5100,5100,0
|
|
20240221,174800,275140810,5100,5100,5100,5100,0
|
|
20240221,174700,275140810,5100,5100,5100,5100,0
|
|
20240221,174600,275140810,5100,5100,5100,5100,0
|
|
20240221,174500,275140810,5100,5100,5100,5100,0
|
|
20240221,174400,275140810,5100,5100,5100,5100,0
|
|
20240221,174300,275140810,5100,5100,5100,5100,0
|
|
20240221,174200,275140810,5100,5100,5100,5100,2926
|
|
20240221,174100,275140810,5100,5100,5100,5100,0
|
|
20240221,174000,275140810,5100,5100,5100,5100,0
|
|
20240221,173900,275140810,5100,5100,5100,5100,0
|
|
20240221,173800,275140810,5100,5100,5100,5100,0
|
|
20240221,173700,275140810,5100,5100,5100,5100,0
|
|
20240221,173600,275140810,5100,5100,5100,5100,0
|
|
20240221,173500,275140810,5100,5100,5100,5100,0
|
|
20240221,173400,275140810,5100,5100,5100,5100,0
|
|
20240221,173300,275140810,5100,5100,5100,5100,0
|
|
20240221,173200,275140810,5100,5100,5100,5100,0
|
|
20240221,173100,275140810,5100,5100,5100,5100,0
|
|
20240221,173000,275140810,5100,5100,5100,5100,0
|
|
20240221,172900,275140810,5100,5100,5100,5100,0
|
|
20240221,172800,275140810,5100,5100,5100,5100,0
|
|
20240221,172700,275140810,5100,5100,5100,5100,0
|
|
20240221,172600,275140810,5100,5100,5100,5100,0
|
|
20240221,172500,275140810,5100,5100,5100,5100,0
|
|
20240221,172400,275140810,5100,5100,5100,5100,0
|
|
20240221,172300,275140810,5100,5100,5100,5100,0
|
|
20240221,172200,275140810,5100,5100,5100,5100,0
|
|
20240221,172100,275140810,5100,5100,5100,5100,0
|
|
20240221,172000,275140810,5100,5100,5100,5100,0
|
|
20240221,171900,275140810,5100,5100,5100,5100,0
|
|
20240221,171800,275140810,5100,5100,5100,5100,0
|
|
20240221,171700,275140810,5100,5100,5100,5100,0
|
|
20240221,171600,275140810,5100,5100,5100,5100,0
|
|
20240221,171500,275140810,5100,5100,5100,5100,0
|
|
20240221,171400,275140810,5100,5100,5100,5100,0
|
|
20240221,171300,275140810,5100,5100,5100,5100,0
|
|
20240221,171200,275140810,5100,5100,5100,5100,2926
|
|
20240221,171100,275140810,5100,5100,5100,5100,0
|
|
20240221,171000,275140810,5100,5100,5100,5100,0
|
|
20240221,170900,275140810,5100,5100,5100,5100,0
|
|
20240221,170800,275140810,5100,5100,5100,5100,0
|
|
20240221,170700,275140810,5100,5100,5100,5100,0
|
|
20240221,170600,275140810,5100,5100,5100,5100,0
|
|
20240221,170500,275140810,5100,5100,5100,5100,0
|
|
20240221,170400,275140810,5100,5100,5100,5100,0
|
|
20240221,170300,275140810,5100,5100,5100,5100,0
|
|
20240221,170200,275140810,5100,5100,5100,5100,0
|
|
20240221,170100,275140810,5100,5100,5100,5100,0
|
|
20240221,170000,275140810,5100,5100,5100,5100,0
|
|
20240221,165900,275140810,5100,5100,5100,5100,0
|
|
20240221,165800,275140810,5100,5100,5100,5100,0
|
|
20240221,165700,275140810,5100,5100,5100,5100,0
|
|
20240221,165600,275140810,5100,5100,5100,5100,0
|
|
20240221,165500,275140810,5100,5100,5100,5100,0
|
|
20240221,165400,275140810,5100,5100,5100,5100,0
|
|
20240221,165300,275140810,5100,5100,5100,5100,0
|
|
20240221,165200,275140810,5100,5100,5100,5100,0
|
|
20240221,165100,275140810,5100,5100,5100,5100,0
|
|
20240221,165000,275140810,5100,5100,5100,5100,0
|
|
20240221,164900,275140810,5100,5100,5100,5100,0
|
|
20240221,164800,275140810,5100,5100,5100,5100,0
|
|
20240221,164700,275140810,5100,5100,5100,5100,0
|
|
20240221,164600,275140810,5100,5100,5100,5100,0
|
|
20240221,164500,275140810,5100,5100,5100,5100,0
|
|
20240221,164400,275140810,5100,5100,5100,5100,0
|
|
20240221,164300,275140810,5100,5100,5100,5100,0
|
|
20240221,164200,275140810,5100,5100,5100,5100,2926
|
|
20240221,164100,275140810,5100,5100,5100,5100,0
|
|
20240221,164000,275140810,5100,5100,5100,5100,0
|
|
20240221,163900,275140810,5100,5100,5100,5100,0
|
|
20240221,163800,275140810,5100,5100,5100,5100,0
|
|
20240221,163700,275140810,5100,5100,5100,5100,0
|
|
20240221,163600,275140810,5100,5100,5100,5100,0
|
|
20240221,163500,275140810,5100,5100,5100,5100,0
|
|
20240221,163400,275140810,5100,5100,5100,5100,0
|
|
20240221,163300,275140810,5100,5100,5100,5100,0
|
|
20240221,163200,275140810,5100,5100,5100,5100,0
|
|
20240221,163100,275140810,5100,5100,5100,5100,0
|
|
20240221,163000,275140810,5100,5100,5100,5100,0
|
|
20240221,162900,275140810,5100,5100,5100,5100,0
|
|
20240221,162800,275140810,5100,5100,5100,5100,0
|
|
20240221,162700,275140810,5100,5100,5100,5100,0
|
|
20240221,162600,275140810,5100,5100,5100,5100,0
|
|
20240221,162500,275140810,5100,5100,5100,5100,0
|
|
20240221,162400,275140810,5100,5100,5100,5100,0
|
|
20240221,162300,275140810,5100,5100,5100,5100,0
|
|
20240221,162200,275140810,5100,5100,5100,5100,0
|
|
20240221,162100,275140810,5100,5100,5100,5100,0
|
|
20240221,162000,275140810,5100,5100,5100,5100,0
|
|
20240221,161900,275140810,5100,5100,5100,5100,0
|
|
20240221,161800,275140810,5100,5100,5100,5100,0
|
|
20240221,161700,275140810,5100,5100,5100,5100,0
|
|
20240221,161600,275140810,5100,5100,5100,5100,0
|
|
20240221,161500,275140810,5100,5100,5100,5100,0
|
|
20240221,161400,275140810,5100,5100,5100,5100,0
|
|
20240221,161300,275140810,5100,5100,5100,5100,0
|
|
20240221,161200,275140810,5100,5100,5100,5100,2926
|
|
20240221,161100,275140810,5100,5100,5100,5100,0
|
|
20240221,161000,275140810,5100,5100,5100,5100,0
|
|
20240221,160900,275140810,5100,5100,5100,5100,0
|
|
20240221,160800,275140810,5100,5100,5100,5100,0
|
|
20240221,160700,275140810,5100,5100,5100,5100,0
|
|
20240221,160600,275140810,5100,5100,5100,5100,0
|
|
20240221,160500,275140810,5100,5100,5100,5100,0
|
|
20240221,160400,275140810,5100,5100,5100,5100,0
|
|
20240221,160300,275140810,5100,5100,5100,5100,0
|
|
20240221,160200,275140810,5100,5100,5100,5100,0
|
|
20240221,160100,275140810,5100,5100,5100,5100,0
|
|
20240221,160000,275140810,5100,5100,5100,5100,0
|
|
20240221,155900,275140810,5100,5100,5100,5100,0
|
|
20240221,155800,275140810,5100,5100,5100,5100,0
|
|
20240221,155700,275140810,5100,5100,5100,5100,0
|
|
20240221,155600,275140810,5100,5100,5100,5100,0
|
|
20240221,155500,275140810,5100,5100,5100,5100,0
|
|
20240221,155400,275140810,5100,5100,5100,5100,0
|
|
20240221,155300,275140810,5100,5100,5100,5100,0
|
|
20240221,155200,275140810,5100,5100,5100,5100,0
|
|
20240221,155100,275140810,5100,5100,5100,5100,0
|
|
20240221,155000,275140810,5100,5100,5100,5100,0
|
|
20240221,154900,275140810,5100,5100,5100,5100,0
|
|
20240221,154800,275140810,5100,5100,5100,5100,0
|
|
20240221,154700,275140810,5100,5100,5100,5100,0
|
|
20240221,154600,275140810,5100,5100,5100,5100,0
|
|
20240221,154500,275140810,5100,5100,5100,5100,0
|
|
20240221,154400,275140810,5100,5100,5100,5100,0
|
|
20240221,154300,275140810,5100,5100,5100,5100,0
|
|
20240221,154200,275140810,5100,5100,5100,5100,2926
|
|
20240221,154100,275140810,5100,5100,5100,5100,0
|
|
20240221,154000,275140810,5100,5100,5100,5100,0
|
|
20240221,153900,275140810,5100,5100,5100,5100,0
|
|
20240221,153800,275140810,5100,5100,5100,5100,0
|
|
20240221,153700,275140810,5100,5100,5100,5100,0
|
|
20240221,153600,275140810,5100,5100,5100,5100,0
|
|
20240221,153500,275140810,5100,5100,5100,5100,0
|
|
20240221,153400,275140810,5100,5100,5100,5100,0
|
|
20240221,153300,275140810,5100,5100,5100,5100,0
|
|
20240221,153200,275140810,5100,5100,5100,5100,0
|
|
20240221,153100,275140810,5100,5100,5100,5100,0
|
|
20240221,153000,275140810,5100,5100,5100,5100,2926
|
|
20240221,152900,260218210,5070,5070,5070,5070,0
|
|
20240221,152800,260218210,5070,5070,5070,5070,0
|
|
20240221,152700,260218210,5070,5070,5070,5070,0
|
|
20240221,152600,260218210,5070,5070,5070,5070,0
|
|
20240221,152500,260218210,5070,5070,5070,5070,0
|
|
20240221,152400,260218210,5070,5070,5070,5070,0
|
|
20240221,152300,260218210,5070,5070,5070,5070,0
|
|
20240221,152200,260218210,5070,5070,5070,5070,0
|
|
20240221,152100,260218210,5070,5070,5070,5070,0
|
|
20240221,152000,260218210,5070,5070,5070,5070,0
|
|
20240221,151900,260218210,5070,5090,5090,5070,34
|
|
20240221,151800,260045230,5070,5070,5090,5070,149
|
|
20240221,151700,259289020,5070,5070,5070,5070,65
|
|
20240221,151600,258959470,5070,5080,5080,5070,15
|
|
20240221,151500,258883410,5090,5080,5090,5080,579
|
|
20240221,151400,255936790,5060,5070,5070,5060,250
|
|
20240221,151300,254671760,5070,5070,5070,5070,1102
|
|
20240221,151200,249084620,5070,5050,5070,5050,649
|
|
20240221,151100,245800930,5040,5040,5040,5040,34
|
|
20240221,151000,245629570,5040,5040,5040,5040,0
|
|
20240221,150900,245629570,5040,5040,5040,5040,517
|
|
20240221,150800,243023890,5040,5040,5040,5040,0
|
|
20240221,150700,243023890,5040,5040,5040,5040,0
|
|
20240221,150600,243023890,5040,5040,5040,5040,0
|
|
20240221,150500,243023890,5040,5040,5040,5040,11
|
|
20240221,150400,242968450,5050,5050,5050,5050,0
|
|
20240221,150300,242968450,5050,5050,5050,5050,1
|
|
20240221,150200,242963400,5040,5040,5040,5040,0
|
|
20240221,150100,242963400,5040,5040,5040,5040,1
|
|
20240221,150000,242958360,5060,5060,5060,5060,0
|
|
20240221,145900,242958360,5060,5060,5060,5060,0
|
|
20240221,145800,242958360,5060,5060,5060,5060,0
|
|
20240221,145700,242958360,5060,5060,5060,5060,0
|
|
20240221,145600,242958360,5060,5060,5060,5060,20
|
|
20240221,145500,242857160,5040,5040,5040,5040,0
|
|
20240221,145400,242857160,5040,5050,5050,5040,809
|
|
20240221,145300,238777810,5050,5050,5050,5050,1
|
|
20240221,145200,238772760,5060,5060,5060,5060,0
|
|
20240221,145100,238772760,5060,5060,5060,5060,50
|
|
20240221,145000,238519760,5040,5040,5040,5040,0
|
|
20240221,144900,238519760,5040,5040,5040,5040,0
|
|
20240221,144800,238519760,5040,5040,5040,5040,1
|
|
20240221,144700,238514720,5060,5060,5060,5060,0
|
|
20240221,144600,238514720,5060,5050,5060,5040,122
|
|
20240221,144500,237898460,5060,5060,5060,5060,0
|
|
20240221,144400,237898460,5060,5060,5060,5060,0
|
|
20240221,144300,237898460,5060,5050,5060,5050,146
|
|
20240221,144200,237160970,5050,5050,5050,5050,873
|
|
20240221,144100,232752320,5040,5040,5040,5040,0
|
|
20240221,144000,232752320,5040,5040,5040,5040,6
|
|
20240221,143900,232722080,5040,5040,5040,5040,7
|
|
20240221,143800,232686800,5040,5040,5040,5040,175
|
|
20240221,143700,231804800,5040,5040,5040,5040,18
|
|
20240221,143600,231714080,5040,5040,5040,5040,15
|
|
20240221,143500,231638480,5040,5040,5040,5040,429
|
|
20240221,143400,229476320,5040,5040,5040,5040,1
|
|
20240221,143300,229471280,5040,5040,5040,5040,0
|
|
20240221,143200,229471280,5040,5040,5040,5040,0
|
|
20240221,143100,229471280,5040,5040,5040,5040,1
|
|
20240221,143000,229466240,5040,5040,5040,5040,0
|
|
20240221,142900,229466240,5040,5040,5040,5040,50
|
|
20240221,142800,229214240,5050,5050,5050,5050,0
|
|
20240221,142700,229214240,5050,5050,5050,5050,200
|
|
20240221,142600,228204240,5030,5040,5040,5030,2008
|
|
20240221,142500,218099810,5050,5050,5050,5050,1
|
|
20240221,142400,218094760,5050,5050,5050,5050,0
|
|
20240221,142300,218094760,5050,5050,5050,5050,0
|
|
20240221,142200,218094760,5050,5050,5050,5050,0
|
|
20240221,142100,218094760,5050,5050,5050,5050,41
|
|
20240221,142000,217887710,5060,5060,5060,5050,480
|
|
20240221,141900,215462510,5060,5060,5060,5060,0
|
|
20240221,141800,215462510,5060,5060,5060,5060,92
|
|
20240221,141700,214996990,5050,5050,5050,5050,749
|
|
20240221,141600,211214540,5040,5040,5040,5040,0
|
|
20240221,141500,211214540,5040,5040,5040,5040,0
|
|
20240221,141400,211214540,5040,5040,5040,5040,0
|
|
20240221,141300,211214540,5040,5040,5040,5040,0
|
|
20240221,141200,211214540,5040,5040,5040,5040,0
|
|
20240221,141100,211214540,5040,5040,5040,5040,1
|
|
20240221,141000,211209500,5040,5040,5040,5040,0
|
|
20240221,140900,211209500,5040,5040,5040,5040,0
|
|
20240221,140800,211209500,5040,5040,5040,5040,0
|
|
20240221,140700,211209500,5040,5040,5040,5040,0
|
|
20240221,140600,211209500,5040,5050,5050,5040,29
|
|
20240221,140500,211063120,5050,5050,5050,5050,0
|
|
20240221,140400,211063120,5050,5050,5050,5050,769
|
|
20240221,140300,207179670,5040,5040,5040,5040,900
|
|
20240221,140200,202643670,5040,5040,5040,5040,0
|
|
20240221,140100,202643670,5040,5050,5050,5040,289
|
|
20240221,140000,201185110,5060,5060,5060,5060,0
|
|
20240221,135900,201185110,5060,5060,5060,5060,15
|
|
20240221,135800,201109210,5060,5060,5060,5060,1
|
|
20240221,135700,201104150,5050,5050,5050,5050,0
|
|
20240221,135600,201104150,5050,5050,5050,5050,0
|
|
20240221,135500,201104150,5050,5050,5050,5050,0
|
|
20240221,135400,201104150,5050,5050,5050,5050,599
|
|
20240221,135300,198079200,5050,5050,5050,5050,0
|
|
20240221,135200,198079200,5050,5050,5050,5050,181
|
|
20240221,135100,197165150,5050,5050,5050,5050,0
|
|
20240221,135000,197165150,5050,5050,5050,5050,0
|
|
20240221,134900,197165150,5050,5050,5050,5050,0
|
|
20240221,134800,197165150,5050,5050,5050,5050,0
|
|
20240221,134700,197165150,5050,5050,5050,5050,0
|
|
20240221,134600,197165150,5050,5050,5050,5050,0
|
|
20240221,134500,197165150,5050,5050,5050,5050,0
|
|
20240221,134400,197165150,5050,5050,5050,5050,0
|
|
20240221,134300,197165150,5050,5050,5050,5050,0
|
|
20240221,134200,197165150,5050,5050,5050,5050,875
|
|
20240221,134100,192746400,5060,5060,5060,5060,0
|
|
20240221,134000,192746400,5060,5060,5060,5060,0
|
|
20240221,133900,192746400,5060,5060,5060,5060,0
|
|
20240221,133800,192746400,5060,5060,5060,5060,0
|
|
20240221,133700,192746400,5060,5060,5060,5060,1
|
|
20240221,133600,192741340,5060,5060,5060,5060,0
|
|
20240221,133500,192741340,5060,5060,5060,5060,0
|
|
20240221,133400,192741340,5060,5060,5060,5060,0
|
|
20240221,133300,192741340,5060,5060,5060,5060,4
|
|
20240221,133200,192721100,5060,5060,5060,5060,0
|
|
20240221,133100,192721100,5060,5060,5060,5060,500
|
|
20240221,133000,190191100,5050,5050,5050,5050,154
|
|
20240221,132900,189413400,5050,5050,5050,5050,0
|
|
20240221,132800,189413400,5050,5050,5050,5050,0
|
|
20240221,132700,189413400,5050,5050,5050,5050,0
|
|
20240221,132600,189413400,5050,5050,5050,5050,0
|
|
20240221,132500,189413400,5050,5050,5050,5050,0
|
|
20240221,132400,189413400,5050,5050,5050,5050,0
|
|
20240221,132300,189413400,5050,5050,5050,5050,0
|
|
20240221,132200,189413400,5050,5050,5050,5050,1
|
|
20240221,132100,189408350,5050,5050,5050,5050,0
|
|
20240221,132000,189408350,5050,5050,5050,5050,0
|
|
20240221,131900,189408350,5050,5050,5050,5050,0
|
|
20240221,131800,189408350,5050,5050,5050,5050,0
|
|
20240221,131700,189408350,5050,5050,5050,5050,0
|
|
20240221,131600,189408350,5050,5050,5050,5050,0
|
|
20240221,131500,189408350,5050,5050,5050,5050,0
|
|
20240221,131400,189408350,5050,5050,5050,5050,7
|
|
20240221,131300,189373000,5060,5060,5060,5060,25
|
|
20240221,131200,189246500,5060,5060,5060,5060,0
|
|
20240221,131100,189246500,5060,5060,5060,5060,0
|
|
20240221,131000,189246500,5060,5060,5060,5060,0
|
|
20240221,130900,189246500,5060,5060,5060,5060,0
|
|
20240221,130800,189246500,5060,5060,5060,5060,100
|
|
20240221,130700,188740500,5060,5060,5060,5060,50
|
|
20240221,130600,188487500,5040,5040,5040,5040,109
|
|
20240221,130500,187938140,5040,5040,5040,5040,891
|
|
20240221,130400,183447500,5040,5050,5050,5040,4400
|
|
20240221,130300,161266530,5060,5060,5060,5060,0
|
|
20240221,130200,161266530,5060,5060,5060,5060,107
|
|
20240221,130100,160725110,5070,5070,5070,5070,100
|
|
20240221,130000,160218110,5050,5050,5050,5050,0
|
|
20240221,125900,160218110,5050,5050,5050,5050,90
|
|
20240221,125800,159763610,5050,5050,5050,5050,10
|
|
20240221,125700,159713110,5050,5050,5050,5050,0
|
|
20240221,125600,159713110,5050,5060,5060,5050,1700
|
|
20240221,125500,151127110,5050,5050,5050,5050,0
|
|
20240221,125400,151127110,5050,5050,5050,5050,0
|
|
20240221,125300,151127110,5050,5050,5050,5050,0
|
|
20240221,125200,151127110,5050,5050,5050,5050,0
|
|
20240221,125100,151127110,5050,5050,5050,5050,0
|
|
20240221,125000,151127110,5050,5050,5050,5050,0
|
|
20240221,124900,151127110,5050,5050,5050,5050,0
|
|
20240221,124800,151127110,5050,5050,5050,5050,0
|
|
20240221,124700,151127110,5050,5050,5050,5050,0
|
|
20240221,124600,151127110,5050,5050,5050,5050,0
|
|
20240221,124500,151127110,5050,5050,5050,5050,0
|
|
20240221,124400,151127110,5050,5050,5050,5050,17
|
|
20240221,124300,151041260,5060,5070,5080,5060,233
|
|
20240221,124200,149858900,5060,5060,5060,5060,77
|
|
20240221,124100,149469280,5060,5060,5060,5060,80
|
|
20240221,124000,149064480,5040,5040,5040,5040,0
|
|
20240221,123900,149064480,5040,5040,5040,5040,0
|
|
20240221,123800,149064480,5040,5040,5040,5040,0
|
|
20240221,123700,149064480,5040,5040,5040,5040,0
|
|
20240221,123600,149064480,5040,5050,5050,5040,389
|
|
20240221,123500,147103260,5060,5060,5060,5060,0
|
|
20240221,123400,147103260,5060,5060,5060,5060,0
|
|
20240221,123300,147103260,5060,5060,5060,5060,0
|
|
20240221,123200,147103260,5060,5060,5060,5060,1
|
|
20240221,123100,147098200,5050,5050,5050,5050,900
|
|
20240221,123000,142553200,5050,5050,5050,5050,0
|
|
20240221,122900,142553200,5050,5050,5050,5050,0
|
|
20240221,122800,142553200,5050,5050,5050,5050,0
|
|
20240221,122700,142553200,5050,5050,5050,5050,0
|
|
20240221,122600,142553200,5050,5050,5050,5050,2
|
|
20240221,122500,142543100,5050,5050,5050,5050,2
|
|
20240221,122400,142533000,5050,5050,5050,5050,53
|
|
20240221,122300,142265350,5050,5050,5050,5050,13
|
|
20240221,122200,142199700,5050,5050,5050,5050,28
|
|
20240221,122100,142058300,5050,5050,5050,5050,335
|
|
20240221,122000,140366550,5050,5050,5050,5050,55
|
|
20240221,121900,140088800,5050,5050,5050,5050,666
|
|
20240221,121800,136725500,5050,5050,5050,5050,842
|
|
20240221,121700,132473400,5050,5050,5050,5050,0
|
|
20240221,121600,132473400,5050,5050,5050,5050,0
|
|
20240221,121500,132473400,5050,5060,5060,5050,13
|
|
20240221,121400,132407710,5050,5050,5050,5050,0
|
|
20240221,121300,132407710,5050,5060,5080,5050,320
|
|
20240221,121200,130791570,5060,5060,5060,5060,0
|
|
20240221,121100,130791570,5060,5060,5060,5060,0
|
|
20240221,121000,130791570,5060,5060,5060,5060,0
|
|
20240221,120900,130791570,5060,5060,5060,5060,0
|
|
20240221,120800,130791570,5060,5060,5060,5060,0
|
|
20240221,120700,130791570,5060,5060,5060,5060,0
|
|
20240221,120600,130791570,5060,5060,5060,5060,0
|
|
20240221,120500,130791570,5060,5060,5060,5060,0
|
|
20240221,120400,130791570,5060,5060,5060,5060,800
|
|
20240221,120300,126743570,5050,5050,5050,5050,0
|
|
20240221,120200,126743570,5050,5050,5050,5050,0
|
|
20240221,120100,126743570,5050,5050,5050,5050,10
|
|
20240221,120000,126693070,5050,5050,5050,5050,50
|
|
20240221,115900,126440570,5060,5060,5060,5060,0
|
|
20240221,115800,126440570,5060,5060,5060,5060,0
|
|
20240221,115700,126440570,5060,5060,5060,5060,0
|
|
20240221,115600,126440570,5060,5060,5060,5060,0
|
|
20240221,115500,126440570,5060,5060,5060,5060,0
|
|
20240221,115400,126440570,5060,5060,5060,5060,0
|
|
20240221,115300,126440570,5060,5060,5060,5060,0
|
|
20240221,115200,126440570,5060,5060,5060,5060,0
|
|
20240221,115100,126440570,5060,5060,5060,5060,0
|
|
20240221,115000,126440570,5060,5060,5060,5060,0
|
|
20240221,114900,126440570,5060,5060,5060,5060,0
|
|
20240221,114800,126440570,5060,5060,5060,5060,5
|
|
20240221,114700,126415270,5060,5060,5060,5060,0
|
|
20240221,114600,126415270,5060,5060,5060,5060,200
|
|
20240221,114500,125403270,5060,5060,5060,5060,0
|
|
20240221,114400,125403270,5060,5060,5060,5060,0
|
|
20240221,114300,125403270,5060,5060,5060,5060,0
|
|
20240221,114200,125403270,5060,5060,5060,5060,0
|
|
20240221,114100,125403270,5060,5060,5060,5060,0
|
|
20240221,114000,125403270,5060,5060,5060,5060,0
|
|
20240221,113900,125403270,5060,5060,5060,5060,0
|
|
20240221,113800,125403270,5060,5060,5060,5060,120
|
|
20240221,113700,124796070,5060,5050,5060,5050,1300
|
|
20240221,113600,118221070,5050,5050,5050,5050,300
|
|
20240221,113500,116706070,5050,5050,5050,5050,3800
|
|
20240221,113400,97516070,5050,5050,5050,5050,7
|
|
20240221,113300,97480720,5060,5060,5060,5060,0
|
|
20240221,113200,97480720,5060,5060,5060,5060,0
|
|
20240221,113100,97480720,5060,5060,5060,5060,0
|
|
20240221,113000,97480720,5060,5060,5060,5060,0
|
|
20240221,112900,97480720,5060,5060,5060,5060,0
|
|
20240221,112800,97480720,5060,5060,5060,5060,2
|
|
20240221,112700,97470600,5060,5060,5060,5060,0
|
|
20240221,112600,97470600,5060,5060,5060,5060,0
|
|
20240221,112500,97470600,5060,5060,5060,5060,0
|
|
20240221,112400,97470600,5060,5060,5060,5060,0
|
|
20240221,112300,97470600,5060,5060,5060,5060,0
|
|
20240221,112200,97470600,5060,5060,5060,5060,0
|
|
20240221,112100,97470600,5060,5060,5060,5060,0
|
|
20240221,112000,97470600,5060,5060,5060,5060,0
|
|
20240221,111900,97470600,5060,5060,5060,5060,0
|
|
20240221,111800,97470600,5060,5060,5060,5060,2
|
|
20240221,111700,97460480,5060,5060,5060,5060,0
|
|
20240221,111600,97460480,5060,5060,5060,5060,0
|
|
20240221,111500,97460480,5060,5060,5060,5060,199
|
|
20240221,111400,96453540,5060,5060,5060,5060,10
|
|
20240221,111300,96402940,5060,5060,5060,5060,200
|
|
20240221,111200,95390940,5060,5060,5060,5060,402
|
|
20240221,111100,93356820,5060,5060,5060,5060,207
|
|
20240221,111000,92309400,5060,5060,5060,5060,0
|
|
20240221,110900,92309400,5060,5060,5060,5060,1
|
|
20240221,110800,92304340,5070,5070,5070,5070,0
|
|
20240221,110700,92304340,5070,5070,5070,5070,5
|
|
20240221,110600,92278990,5080,5080,5080,5080,0
|
|
20240221,110500,92278990,5080,5080,5080,5080,0
|
|
20240221,110400,92278990,5080,5060,5080,5060,71
|
|
20240221,110300,91919710,5060,5060,5060,5060,0
|
|
20240221,110200,91919710,5060,5060,5060,5060,7
|
|
20240221,110100,91884290,5050,5050,5050,5050,0
|
|
20240221,110000,91884290,5050,5050,5050,5050,0
|
|
20240221,105900,91884290,5050,5050,5050,5050,0
|
|
20240221,105800,91884290,5050,5050,5050,5050,0
|
|
20240221,105700,91884290,5050,5050,5050,5050,0
|
|
20240221,105600,91884290,5050,5050,5050,5050,0
|
|
20240221,105500,91884290,5050,5050,5050,5050,0
|
|
20240221,105400,91884290,5050,5050,5050,5050,0
|
|
20240221,105300,91884290,5050,5050,5050,5050,0
|
|
20240221,105200,91884290,5050,5070,5070,5050,1264
|
|
20240221,105100,85486730,5070,5070,5070,5070,160
|
|
20240221,105000,84675530,5070,5070,5070,5070,510
|
|
20240221,104900,82089830,5070,5070,5070,5070,10
|
|
20240221,104800,82039130,5070,5070,5070,5070,0
|
|
20240221,104700,82039130,5070,5070,5070,5070,0
|
|
20240221,104600,82039130,5070,5070,5070,5070,0
|
|
20240221,104500,82039130,5070,5070,5070,5070,63
|
|
20240221,104400,81719720,5070,5070,5070,5070,0
|
|
20240221,104300,81719720,5070,5070,5070,5070,1
|
|
20240221,104200,81714650,5070,5070,5070,5070,0
|
|
20240221,104100,81714650,5070,5070,5070,5070,0
|
|
20240221,104000,81714650,5070,5070,5070,5070,0
|
|
20240221,103900,81714650,5070,5070,5070,5070,0
|
|
20240221,103800,81714650,5070,5070,5070,5070,9
|
|
20240221,103700,81669020,5070,5070,5070,5070,1
|
|
20240221,103600,81663950,5060,5060,5060,5060,0
|
|
20240221,103500,81663950,5060,5060,5060,5060,0
|
|
20240221,103400,81663950,5060,5060,5060,5060,0
|
|
20240221,103300,81663950,5060,5060,5060,5060,97
|
|
20240221,103200,81173130,5050,5050,5050,5050,0
|
|
20240221,103100,81173130,5050,5050,5050,5050,1101
|
|
20240221,103000,75613080,5050,5050,5050,5050,0
|
|
20240221,102900,75613080,5050,5050,5050,5050,400
|
|
20240221,102800,73593080,5060,5060,5060,5060,0
|
|
20240221,102700,73593080,5060,5060,5060,5060,197
|
|
20240221,102600,72596260,5070,5070,5070,5070,0
|
|
20240221,102500,72596260,5070,5070,5070,5070,1
|
|
20240221,102400,72591190,5060,5060,5060,5060,0
|
|
20240221,102300,72591190,5060,5060,5060,5060,0
|
|
20240221,102200,72591190,5060,5060,5060,5060,0
|
|
20240221,102100,72591190,5060,5060,5060,5060,0
|
|
20240221,102000,72591190,5060,5060,5060,5060,0
|
|
20240221,101900,72591190,5060,5060,5060,5060,0
|
|
20240221,101800,72591190,5060,5060,5060,5060,63
|
|
20240221,101700,72272410,5070,5070,5070,5070,0
|
|
20240221,101600,72272410,5070,5070,5070,5070,0
|
|
20240221,101500,72272410,5070,5070,5070,5070,1
|
|
20240221,101400,72267340,5070,5070,5070,5070,0
|
|
20240221,101300,72267340,5070,5070,5070,5070,20
|
|
20240221,101200,72165940,5070,5070,5070,5070,0
|
|
20240221,101100,72165940,5070,5070,5070,5070,0
|
|
20240221,101000,72165940,5070,5070,5070,5070,0
|
|
20240221,100900,72165940,5070,5070,5070,5070,1
|
|
20240221,100800,72160870,5050,5050,5050,5050,100
|
|
20240221,100700,71655870,5050,5050,5050,5050,0
|
|
20240221,100600,71655870,5050,5070,5070,5050,662
|
|
20240221,100500,68312730,5070,5070,5070,5070,0
|
|
20240221,100400,68312730,5070,5070,5070,5070,0
|
|
20240221,100300,68312730,5070,5070,5070,5070,1
|
|
20240221,100200,68307660,5060,5050,5060,5050,85
|
|
20240221,100100,67878160,5060,5060,5060,5060,0
|
|
20240221,100000,67878160,5060,5060,5060,5060,0
|
|
20240221,095900,67878160,5060,5060,5060,5060,601
|
|
20240221,095800,64837100,5070,5070,5070,5070,0
|
|
20240221,095700,64837100,5070,5070,5070,5070,0
|
|
20240221,095600,64837100,5070,5070,5070,5070,121
|
|
20240221,095500,64223630,5070,5060,5070,5050,2774
|
|
20240221,095400,50210940,5050,5050,5050,5050,0
|
|
20240221,095300,50210940,5050,5050,5050,5050,0
|
|
20240221,095200,50210940,5050,5050,5050,5050,2
|
|
20240221,095100,50200840,5070,5070,5070,5040,3216
|
|
20240221,095000,33950300,5070,5060,5070,5060,490
|
|
20240221,094900,31466790,5060,5060,5060,5060,0
|
|
20240221,094800,31466790,5060,5060,5060,5060,0
|
|
20240221,094700,31466790,5060,5060,5060,5060,21
|
|
20240221,094600,31360530,5050,5050,5050,5050,0
|
|
20240221,094500,31360530,5050,5050,5050,5050,0
|
|
20240221,094400,31360530,5050,5060,5060,5050,590
|
|
20240221,094300,28376030,5050,5050,5050,5050,0
|
|
20240221,094200,28376030,5050,5050,5050,5050,0
|
|
20240221,094100,28376030,5050,5050,5050,5050,50
|
|
20240221,094000,28123530,5060,5060,5070,5060,22
|
|
20240221,093900,28012200,5060,5060,5060,5060,0
|
|
20240221,093800,28012200,5060,5060,5060,5060,217
|
|
20240221,093700,26914180,5070,5070,5070,5070,676
|
|
20240221,093600,23486860,5110,5110,5110,5110,0
|
|
20240221,093500,23486860,5110,5110,5110,5110,1
|
|
20240221,093400,23481750,5130,5100,5130,5100,100
|
|
20240221,093300,22970880,5100,5090,5100,5090,100
|
|
20240221,093200,22461790,5060,5060,5060,5060,1
|
|
20240221,093100,22456730,5060,5070,5070,5060,200
|
|
20240221,093000,21443470,5100,5100,5100,5100,0
|
|
20240221,092900,21443470,5100,5100,5100,5100,0
|
|
20240221,092800,21443470,5100,5100,5100,5100,1
|
|
20240221,092700,21438370,5090,5090,5090,5090,0
|
|
20240221,092600,21438370,5090,5090,5090,5090,0
|
|
20240221,092500,21438370,5090,5070,5090,5070,39
|
|
20240221,092400,21240000,5070,5070,5070,5070,13
|
|
20240221,092300,21174090,5070,5080,5080,5070,200
|
|
20240221,092200,20159380,5080,5080,5080,5080,0
|
|
20240221,092100,20159380,5080,5090,5090,5080,239
|
|
20240221,092000,18943080,5100,5100,5100,5100,0
|
|
20240221,091900,18943080,5100,5110,5110,5100,1083
|
|
20240221,091800,13413960,5130,5130,5130,5130,0
|
|
20240221,091700,13413960,5130,5130,5130,5130,5
|
|
20240221,091600,13388310,5120,5120,5120,5120,0
|
|
20240221,091500,13388310,5120,5120,5120,5120,501
|
|
20240221,091400,10823190,5130,5130,5130,5130,19
|
|
20240221,091300,10725720,5130,5130,5130,5130,0
|
|
20240221,091200,10725720,5130,5130,5130,5130,0
|
|
20240221,091100,10725720,5130,5100,5130,5100,502
|
|
20240221,091000,8150520,5100,5100,5100,5100,0
|
|
20240221,090900,8150520,5100,5100,5100,5100,0
|
|
20240221,090800,8150520,5100,5100,5100,5100,1
|
|
20240221,090700,8145420,5090,5090,5090,5090,20
|
|
20240221,090600,8043620,5090,5090,5090,5090,0
|
|
20240221,090500,8043620,5090,5090,5090,5090,1
|
|
20240221,090400,8038530,5100,5100,5130,5100,1509
|
|
20240221,090300,342470,5130,5130,5130,5130,0
|
|
20240221,090200,342470,5130,5110,5130,5110,15
|
|
20240221,090100,265720,5110,5110,5110,5110,0
|
|
20240221,090000,265720,5110,5110,5110,5110,52
|