683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,202000,526433690,5200,5200,5200,5200,1327
|
|
20240222,201900,526433690,5200,5200,5200,5200,0
|
|
20240222,201800,526433690,5200,5200,5200,5200,0
|
|
20240222,201700,526433690,5200,5200,5200,5200,0
|
|
20240222,201600,526433690,5200,5200,5200,5200,0
|
|
20240222,201500,526433690,5200,5200,5200,5200,0
|
|
20240222,201400,526433690,5200,5200,5200,5200,0
|
|
20240222,201300,526433690,5200,5200,5200,5200,0
|
|
20240222,201200,526433690,5200,5200,5200,5200,0
|
|
20240222,201100,526433690,5200,5200,5200,5200,0
|
|
20240222,201000,526433690,5200,5200,5200,5200,0
|
|
20240222,200900,526433690,5200,5200,5200,5200,0
|
|
20240222,200800,526433690,5200,5200,5200,5200,0
|
|
20240222,200700,526433690,5200,5200,5200,5200,0
|
|
20240222,200600,526433690,5200,5200,5200,5200,0
|
|
20240222,200500,526433690,5200,5200,5200,5200,0
|
|
20240222,200400,526433690,5200,5200,5200,5200,0
|
|
20240222,200300,526433690,5200,5200,5200,5200,0
|
|
20240222,200200,526433690,5200,5200,5200,5200,0
|
|
20240222,200100,526433690,5200,5200,5200,5200,0
|
|
20240222,200000,526433690,5200,5200,5200,5200,0
|
|
20240222,195900,526433690,5200,5200,5200,5200,0
|
|
20240222,195800,526433690,5200,5200,5200,5200,0
|
|
20240222,195700,526433690,5200,5200,5200,5200,0
|
|
20240222,195600,526433690,5200,5200,5200,5200,0
|
|
20240222,195500,526433690,5200,5200,5200,5200,0
|
|
20240222,195400,526433690,5200,5200,5200,5200,0
|
|
20240222,195300,526433690,5200,5200,5200,5200,0
|
|
20240222,195200,526433690,5200,5200,5200,5200,0
|
|
20240222,195100,526433690,5200,5200,5200,5200,0
|
|
20240222,195000,526433690,5200,5200,5200,5200,1327
|
|
20240222,194900,526433690,5200,5200,5200,5200,0
|
|
20240222,194800,526433690,5200,5200,5200,5200,0
|
|
20240222,194700,526433690,5200,5200,5200,5200,0
|
|
20240222,194600,526433690,5200,5200,5200,5200,0
|
|
20240222,194500,526433690,5200,5200,5200,5200,0
|
|
20240222,194400,526433690,5200,5200,5200,5200,0
|
|
20240222,194300,526433690,5200,5200,5200,5200,0
|
|
20240222,194200,526433690,5200,5200,5200,5200,0
|
|
20240222,194100,526433690,5200,5200,5200,5200,0
|
|
20240222,194000,526433690,5200,5200,5200,5200,0
|
|
20240222,193900,526433690,5200,5200,5200,5200,0
|
|
20240222,193800,526433690,5200,5200,5200,5200,0
|
|
20240222,193700,526433690,5200,5200,5200,5200,0
|
|
20240222,193600,526433690,5200,5200,5200,5200,0
|
|
20240222,193500,526433690,5200,5200,5200,5200,0
|
|
20240222,193400,526433690,5200,5200,5200,5200,0
|
|
20240222,193300,526433690,5200,5200,5200,5200,0
|
|
20240222,193200,526433690,5200,5200,5200,5200,0
|
|
20240222,193100,526433690,5200,5200,5200,5200,0
|
|
20240222,193000,526433690,5200,5200,5200,5200,0
|
|
20240222,192900,526433690,5200,5200,5200,5200,0
|
|
20240222,192800,526433690,5200,5200,5200,5200,0
|
|
20240222,192700,526433690,5200,5200,5200,5200,0
|
|
20240222,192600,526433690,5200,5200,5200,5200,0
|
|
20240222,192500,526433690,5200,5200,5200,5200,0
|
|
20240222,192400,526433690,5200,5200,5200,5200,0
|
|
20240222,192300,526433690,5200,5200,5200,5200,0
|
|
20240222,192200,526433690,5200,5200,5200,5200,0
|
|
20240222,192100,526433690,5200,5200,5200,5200,0
|
|
20240222,192000,526433690,5200,5200,5200,5200,1327
|
|
20240222,191900,526433690,5200,5200,5200,5200,0
|
|
20240222,191800,526433690,5200,5200,5200,5200,0
|
|
20240222,191700,526433690,5200,5200,5200,5200,0
|
|
20240222,191600,526433690,5200,5200,5200,5200,0
|
|
20240222,191500,526433690,5200,5200,5200,5200,0
|
|
20240222,191400,526433690,5200,5200,5200,5200,0
|
|
20240222,191300,526433690,5200,5200,5200,5200,0
|
|
20240222,191200,526433690,5200,5200,5200,5200,0
|
|
20240222,191100,526433690,5200,5200,5200,5200,0
|
|
20240222,191000,526433690,5200,5200,5200,5200,0
|
|
20240222,190900,526433690,5200,5200,5200,5200,0
|
|
20240222,190800,526433690,5200,5200,5200,5200,0
|
|
20240222,190700,526433690,5200,5200,5200,5200,0
|
|
20240222,190600,526433690,5200,5200,5200,5200,0
|
|
20240222,190500,526433690,5200,5200,5200,5200,0
|
|
20240222,190400,526433690,5200,5200,5200,5200,0
|
|
20240222,190300,526433690,5200,5200,5200,5200,0
|
|
20240222,190200,526433690,5200,5200,5200,5200,0
|
|
20240222,190100,526433690,5200,5200,5200,5200,0
|
|
20240222,190000,526433690,5200,5200,5200,5200,0
|
|
20240222,185900,526433690,5200,5200,5200,5200,0
|
|
20240222,185800,526433690,5200,5200,5200,5200,0
|
|
20240222,185700,526433690,5200,5200,5200,5200,0
|
|
20240222,185600,526433690,5200,5200,5200,5200,0
|
|
20240222,185500,526433690,5200,5200,5200,5200,0
|
|
20240222,185400,526433690,5200,5200,5200,5200,0
|
|
20240222,185300,526433690,5200,5200,5200,5200,0
|
|
20240222,185200,526433690,5200,5200,5200,5200,0
|
|
20240222,185100,526433690,5200,5200,5200,5200,0
|
|
20240222,185000,526433690,5200,5200,5200,5200,1327
|
|
20240222,184900,526433690,5200,5200,5200,5200,0
|
|
20240222,184800,526433690,5200,5200,5200,5200,0
|
|
20240222,184700,526433690,5200,5200,5200,5200,0
|
|
20240222,184600,526433690,5200,5200,5200,5200,0
|
|
20240222,184500,526433690,5200,5200,5200,5200,0
|
|
20240222,184400,526433690,5200,5200,5200,5200,0
|
|
20240222,184300,526433690,5200,5200,5200,5200,0
|
|
20240222,184200,526433690,5200,5200,5200,5200,0
|
|
20240222,184100,526433690,5200,5200,5200,5200,0
|
|
20240222,184000,526433690,5200,5200,5200,5200,0
|
|
20240222,183900,526433690,5200,5200,5200,5200,0
|
|
20240222,183800,526433690,5200,5200,5200,5200,0
|
|
20240222,183700,526433690,5200,5200,5200,5200,0
|
|
20240222,183600,526433690,5200,5200,5200,5200,0
|
|
20240222,183500,526433690,5200,5200,5200,5200,0
|
|
20240222,183400,526433690,5200,5200,5200,5200,0
|
|
20240222,183300,526433690,5200,5200,5200,5200,0
|
|
20240222,183200,526433690,5200,5200,5200,5200,0
|
|
20240222,183100,526433690,5200,5200,5200,5200,0
|
|
20240222,183000,526433690,5200,5200,5200,5200,0
|
|
20240222,182900,526433690,5200,5200,5200,5200,0
|
|
20240222,182800,526433690,5200,5200,5200,5200,0
|
|
20240222,182700,526433690,5200,5200,5200,5200,0
|
|
20240222,182600,526433690,5200,5200,5200,5200,0
|
|
20240222,182500,526433690,5200,5200,5200,5200,0
|
|
20240222,182400,526433690,5200,5200,5200,5200,0
|
|
20240222,182300,526433690,5200,5200,5200,5200,0
|
|
20240222,182200,526433690,5200,5200,5200,5200,0
|
|
20240222,182100,526433690,5200,5200,5200,5200,0
|
|
20240222,182000,526433690,5200,5200,5200,5200,1327
|
|
20240222,181900,526433690,5200,5200,5200,5200,0
|
|
20240222,181800,526433690,5200,5200,5200,5200,0
|
|
20240222,181700,526433690,5200,5200,5200,5200,0
|
|
20240222,181600,526433690,5200,5200,5200,5200,0
|
|
20240222,181500,526433690,5200,5200,5200,5200,0
|
|
20240222,181400,526433690,5200,5200,5200,5200,0
|
|
20240222,181300,526433690,5200,5200,5200,5200,0
|
|
20240222,181200,526433690,5200,5200,5200,5200,0
|
|
20240222,181100,526433690,5200,5200,5200,5200,0
|
|
20240222,181000,526433690,5200,5200,5200,5200,0
|
|
20240222,180900,526433690,5200,5200,5200,5200,0
|
|
20240222,180800,526433690,5200,5200,5200,5200,0
|
|
20240222,180700,526433690,5200,5200,5200,5200,0
|
|
20240222,180600,526433690,5200,5200,5200,5200,0
|
|
20240222,180500,526433690,5200,5200,5200,5200,0
|
|
20240222,180400,526433690,5200,5200,5200,5200,0
|
|
20240222,180300,526433690,5200,5200,5200,5200,0
|
|
20240222,180200,526433690,5200,5200,5200,5200,0
|
|
20240222,180100,526433690,5200,5200,5200,5200,0
|
|
20240222,180000,526433690,5200,5200,5200,5200,0
|
|
20240222,175900,526433690,5200,5200,5200,5200,0
|
|
20240222,175800,526433690,5200,5200,5200,5200,0
|
|
20240222,175700,526433690,5200,5200,5200,5200,0
|
|
20240222,175600,526433690,5200,5200,5200,5200,0
|
|
20240222,175500,526433690,5200,5200,5200,5200,0
|
|
20240222,175400,526433690,5200,5200,5200,5200,0
|
|
20240222,175300,526433690,5200,5200,5200,5200,0
|
|
20240222,175200,526433690,5200,5200,5200,5200,0
|
|
20240222,175100,526433690,5200,5200,5200,5200,0
|
|
20240222,175000,526433690,5200,5200,5200,5200,1327
|
|
20240222,174900,526433690,5200,5200,5200,5200,0
|
|
20240222,174800,526433690,5200,5200,5200,5200,0
|
|
20240222,174700,526433690,5200,5200,5200,5200,0
|
|
20240222,174600,526433690,5200,5200,5200,5200,0
|
|
20240222,174500,526433690,5200,5200,5200,5200,0
|
|
20240222,174400,526433690,5200,5200,5200,5200,0
|
|
20240222,174300,526433690,5200,5200,5200,5200,0
|
|
20240222,174200,526433690,5200,5200,5200,5200,0
|
|
20240222,174100,526433690,5200,5200,5200,5200,0
|
|
20240222,174000,526433690,5200,5200,5200,5200,0
|
|
20240222,173900,526433690,5200,5200,5200,5200,0
|
|
20240222,173800,526433690,5200,5200,5200,5200,0
|
|
20240222,173700,526433690,5200,5200,5200,5200,0
|
|
20240222,173600,526433690,5200,5200,5200,5200,0
|
|
20240222,173500,526433690,5200,5200,5200,5200,0
|
|
20240222,173400,526433690,5200,5200,5200,5200,0
|
|
20240222,173300,526433690,5200,5200,5200,5200,0
|
|
20240222,173200,526433690,5200,5200,5200,5200,0
|
|
20240222,173100,526433690,5200,5200,5200,5200,0
|
|
20240222,173000,526433690,5200,5200,5200,5200,0
|
|
20240222,172900,526433690,5200,5200,5200,5200,0
|
|
20240222,172800,526433690,5200,5200,5200,5200,0
|
|
20240222,172700,526433690,5200,5200,5200,5200,0
|
|
20240222,172600,526433690,5200,5200,5200,5200,0
|
|
20240222,172500,526433690,5200,5200,5200,5200,0
|
|
20240222,172400,526433690,5200,5200,5200,5200,0
|
|
20240222,172300,526433690,5200,5200,5200,5200,0
|
|
20240222,172200,526433690,5200,5200,5200,5200,0
|
|
20240222,172100,526433690,5200,5200,5200,5200,0
|
|
20240222,172000,526433690,5200,5200,5200,5200,1327
|
|
20240222,171900,526433690,5200,5200,5200,5200,0
|
|
20240222,171800,526433690,5200,5200,5200,5200,0
|
|
20240222,171700,526433690,5200,5200,5200,5200,0
|
|
20240222,171600,526433690,5200,5200,5200,5200,0
|
|
20240222,171500,526433690,5200,5200,5200,5200,0
|
|
20240222,171400,526433690,5200,5200,5200,5200,0
|
|
20240222,171300,526433690,5200,5200,5200,5200,0
|
|
20240222,171200,526433690,5200,5200,5200,5200,0
|
|
20240222,171100,526433690,5200,5200,5200,5200,0
|
|
20240222,171000,526433690,5200,5200,5200,5200,0
|
|
20240222,170900,526433690,5200,5200,5200,5200,0
|
|
20240222,170800,526433690,5200,5200,5200,5200,0
|
|
20240222,170700,526433690,5200,5200,5200,5200,0
|
|
20240222,170600,526433690,5200,5200,5200,5200,0
|
|
20240222,170500,526433690,5200,5200,5200,5200,0
|
|
20240222,170400,526433690,5200,5200,5200,5200,0
|
|
20240222,170300,526433690,5200,5200,5200,5200,0
|
|
20240222,170200,526433690,5200,5200,5200,5200,0
|
|
20240222,170100,526433690,5200,5200,5200,5200,0
|
|
20240222,170000,526433690,5200,5200,5200,5200,0
|
|
20240222,165900,526433690,5200,5200,5200,5200,0
|
|
20240222,165800,526433690,5200,5200,5200,5200,0
|
|
20240222,165700,526433690,5200,5200,5200,5200,0
|
|
20240222,165600,526433690,5200,5200,5200,5200,0
|
|
20240222,165500,526433690,5200,5200,5200,5200,0
|
|
20240222,165400,526433690,5200,5200,5200,5200,0
|
|
20240222,165300,526433690,5200,5200,5200,5200,0
|
|
20240222,165200,526433690,5200,5200,5200,5200,0
|
|
20240222,165100,526433690,5200,5200,5200,5200,0
|
|
20240222,165000,526433690,5200,5200,5200,5200,1327
|
|
20240222,164900,526433690,5200,5200,5200,5200,0
|
|
20240222,164800,526433690,5200,5200,5200,5200,0
|
|
20240222,164700,526433690,5200,5200,5200,5200,0
|
|
20240222,164600,526433690,5200,5200,5200,5200,0
|
|
20240222,164500,526433690,5200,5200,5200,5200,0
|
|
20240222,164400,526433690,5200,5200,5200,5200,0
|
|
20240222,164300,526433690,5200,5200,5200,5200,0
|
|
20240222,164200,526433690,5200,5200,5200,5200,0
|
|
20240222,164100,526433690,5200,5200,5200,5200,0
|
|
20240222,164000,526433690,5200,5200,5200,5200,0
|
|
20240222,163900,526433690,5200,5200,5200,5200,0
|
|
20240222,163800,526433690,5200,5200,5200,5200,0
|
|
20240222,163700,526433690,5200,5200,5200,5200,0
|
|
20240222,163600,526433690,5200,5200,5200,5200,0
|
|
20240222,163500,526433690,5200,5200,5200,5200,0
|
|
20240222,163400,526433690,5200,5200,5200,5200,0
|
|
20240222,163300,526433690,5200,5200,5200,5200,0
|
|
20240222,163200,526433690,5200,5200,5200,5200,0
|
|
20240222,163100,526433690,5200,5200,5200,5200,0
|
|
20240222,163000,526433690,5200,5200,5200,5200,0
|
|
20240222,162900,526433690,5200,5200,5200,5200,0
|
|
20240222,162800,526433690,5200,5200,5200,5200,0
|
|
20240222,162700,526433690,5200,5200,5200,5200,0
|
|
20240222,162600,526433690,5200,5200,5200,5200,0
|
|
20240222,162500,526433690,5200,5200,5200,5200,0
|
|
20240222,162400,526433690,5200,5200,5200,5200,0
|
|
20240222,162300,526433690,5200,5200,5200,5200,0
|
|
20240222,162200,526433690,5200,5200,5200,5200,0
|
|
20240222,162100,526433690,5200,5200,5200,5200,0
|
|
20240222,162000,526433690,5200,5200,5200,5200,1327
|
|
20240222,161900,526433690,5200,5200,5200,5200,0
|
|
20240222,161800,526433690,5200,5200,5200,5200,0
|
|
20240222,161700,526433690,5200,5200,5200,5200,0
|
|
20240222,161600,526433690,5200,5200,5200,5200,0
|
|
20240222,161500,526433690,5200,5200,5200,5200,0
|
|
20240222,161400,526433690,5200,5200,5200,5200,0
|
|
20240222,161300,526433690,5200,5200,5200,5200,0
|
|
20240222,161200,526433690,5200,5200,5200,5200,0
|
|
20240222,161100,526433690,5200,5200,5200,5200,0
|
|
20240222,161000,526433690,5200,5200,5200,5200,0
|
|
20240222,160900,526433690,5200,5200,5200,5200,0
|
|
20240222,160800,526433690,5200,5200,5200,5200,0
|
|
20240222,160700,526433690,5200,5200,5200,5200,0
|
|
20240222,160600,526433690,5200,5200,5200,5200,0
|
|
20240222,160500,526433690,5200,5200,5200,5200,0
|
|
20240222,160400,526433690,5200,5200,5200,5200,0
|
|
20240222,160300,526433690,5200,5200,5200,5200,0
|
|
20240222,160200,526433690,5200,5200,5200,5200,0
|
|
20240222,160100,526433690,5200,5200,5200,5200,0
|
|
20240222,160000,526433690,5200,5200,5200,5200,0
|
|
20240222,155900,526433690,5200,5200,5200,5200,0
|
|
20240222,155800,526433690,5200,5200,5200,5200,0
|
|
20240222,155700,526433690,5200,5200,5200,5200,0
|
|
20240222,155600,526433690,5200,5200,5200,5200,0
|
|
20240222,155500,526433690,5200,5200,5200,5200,0
|
|
20240222,155400,526433690,5200,5200,5200,5200,0
|
|
20240222,155300,526433690,5200,5200,5200,5200,0
|
|
20240222,155200,526433690,5200,5200,5200,5200,0
|
|
20240222,155100,526433690,5200,5200,5200,5200,0
|
|
20240222,155000,526433690,5200,5200,5200,5200,1327
|
|
20240222,154900,526433690,5200,5200,5200,5200,0
|
|
20240222,154800,526433690,5200,5200,5200,5200,0
|
|
20240222,154700,526433690,5200,5200,5200,5200,0
|
|
20240222,154600,526433690,5200,5200,5200,5200,0
|
|
20240222,154500,526433690,5200,5200,5200,5200,0
|
|
20240222,154400,526433690,5200,5200,5200,5200,0
|
|
20240222,154300,526433690,5200,5200,5200,5200,0
|
|
20240222,154200,526433690,5200,5200,5200,5200,0
|
|
20240222,154100,526433690,5200,5200,5200,5200,0
|
|
20240222,154000,526433690,5200,5200,5200,5200,0
|
|
20240222,153900,526433690,5200,5200,5200,5200,0
|
|
20240222,153800,526433690,5200,5200,5200,5200,0
|
|
20240222,153700,526433690,5200,5200,5200,5200,0
|
|
20240222,153600,526433690,5200,5200,5200,5200,0
|
|
20240222,153500,526433690,5200,5200,5200,5200,0
|
|
20240222,153400,526433690,5200,5200,5200,5200,0
|
|
20240222,153300,526433690,5200,5200,5200,5200,0
|
|
20240222,153200,526433690,5200,5200,5200,5200,0
|
|
20240222,153100,526433690,5200,5200,5200,5200,0
|
|
20240222,153000,526433690,5200,5200,5200,5200,1327
|
|
20240222,152900,519533290,5180,5180,5180,5180,0
|
|
20240222,152800,519533290,5180,5180,5180,5180,0
|
|
20240222,152700,519533290,5180,5180,5180,5180,0
|
|
20240222,152600,519533290,5180,5180,5180,5180,0
|
|
20240222,152500,519533290,5180,5180,5180,5180,0
|
|
20240222,152400,519533290,5180,5180,5180,5180,0
|
|
20240222,152300,519533290,5180,5180,5180,5180,0
|
|
20240222,152200,519533290,5180,5180,5180,5180,0
|
|
20240222,152100,519533290,5180,5180,5180,5180,0
|
|
20240222,152000,519533290,5180,5180,5180,5180,0
|
|
20240222,151900,519533290,5180,5150,5180,5150,45
|
|
20240222,151800,519300430,5170,5180,5180,5160,122
|
|
20240222,151700,518668520,5180,5170,5180,5170,12
|
|
20240222,151600,518606440,5160,5170,5170,5160,380
|
|
20240222,151500,516644010,5160,5160,5160,5160,393
|
|
20240222,151400,514616130,5180,5170,5180,5170,246
|
|
20240222,151300,513344290,5170,5170,5180,5130,1326
|
|
20240222,151200,506513650,5160,5160,5190,5130,3171
|
|
20240222,151100,490189830,5160,5170,5190,5160,43
|
|
20240222,151000,489967520,5160,5170,5170,5160,30
|
|
20240222,150900,489812520,5190,5190,5190,5190,2
|
|
20240222,150800,489802140,5160,5160,5190,5160,111
|
|
20240222,150700,489229320,5190,5190,5190,5190,5
|
|
20240222,150600,489203370,5160,5160,5160,5160,200
|
|
20240222,150500,488171370,5200,5200,5200,5200,10
|
|
20240222,150400,488119370,5190,5150,5190,5150,3478
|
|
20240222,150300,470096990,5160,5160,5160,5160,30
|
|
20240222,150200,469942190,5160,5160,5160,5160,116
|
|
20240222,150100,469343630,5170,5170,5170,5170,12
|
|
20240222,150000,469281590,5150,5170,5170,5150,200
|
|
20240222,145900,468248640,5170,5170,5170,5170,0
|
|
20240222,145800,468248640,5170,5170,5170,5170,0
|
|
20240222,145700,468248640,5170,5170,5170,5170,25
|
|
20240222,145600,468119390,5180,5180,5180,5180,0
|
|
20240222,145500,468119390,5180,5180,5180,5180,1
|
|
20240222,145400,468114210,5170,5170,5170,5170,1
|
|
20240222,145300,468109040,5170,5170,5170,5170,10
|
|
20240222,145200,468057340,5160,5160,5160,5160,0
|
|
20240222,145100,468057340,5160,5160,5160,5160,10
|
|
20240222,145000,468005740,5170,5170,5170,5170,50
|
|
20240222,144900,467747240,5180,5170,5180,5170,2
|
|
20240222,144800,467736890,5170,5170,5170,5170,0
|
|
20240222,144700,467736890,5170,5170,5170,5170,0
|
|
20240222,144600,467736890,5170,5170,5170,5170,0
|
|
20240222,144500,467736890,5170,5170,5170,5170,1
|
|
20240222,144400,467731720,5170,5170,5170,5170,0
|
|
20240222,144300,467731720,5170,5170,5170,5170,9
|
|
20240222,144200,467685190,5190,5180,5190,5180,4
|
|
20240222,144100,467664460,5180,5180,5180,5180,54
|
|
20240222,144000,467384740,5180,5180,5180,5180,12
|
|
20240222,143900,467322580,5180,5180,5180,5180,131
|
|
20240222,143800,466644000,5200,5180,5200,5180,204
|
|
20240222,143700,465585480,5160,5160,5160,5160,0
|
|
20240222,143600,465585480,5160,5160,5160,5160,0
|
|
20240222,143500,465585480,5160,5160,5160,5160,0
|
|
20240222,143400,465585480,5160,5160,5160,5160,10
|
|
20240222,143300,465533880,5160,5160,5160,5160,48
|
|
20240222,143200,465286200,5160,5160,5160,5160,0
|
|
20240222,143100,465286200,5160,5170,5170,5160,199
|
|
20240222,143000,464259350,5160,5160,5160,5160,0
|
|
20240222,142900,464259350,5160,5160,5160,5160,0
|
|
20240222,142800,464259350,5160,5170,5170,5160,430
|
|
20240222,142700,462039950,5180,5180,5180,5180,0
|
|
20240222,142600,462039950,5180,5180,5180,5180,0
|
|
20240222,142500,462039950,5180,5180,5180,5180,0
|
|
20240222,142400,462039950,5180,5180,5180,5180,11
|
|
20240222,142300,461982970,5190,5190,5190,5190,0
|
|
20240222,142200,461982970,5190,5190,5190,5190,0
|
|
20240222,142100,461982970,5190,5190,5200,5190,8
|
|
20240222,142000,461941440,5190,5190,5190,5190,13
|
|
20240222,141900,461873970,5190,5190,5190,5190,0
|
|
20240222,141800,461873970,5190,5190,5190,5190,0
|
|
20240222,141700,461873970,5190,5180,5190,5180,212
|
|
20240222,141600,460774700,5180,5180,5180,5180,0
|
|
20240222,141500,460774700,5180,5180,5180,5180,0
|
|
20240222,141400,460774700,5180,5180,5180,5180,150
|
|
20240222,141300,459997700,5180,5180,5180,5180,0
|
|
20240222,141200,459997700,5180,5180,5180,5180,273
|
|
20240222,141100,458583560,5180,5180,5180,5180,42
|
|
20240222,141000,458366000,5180,5180,5180,5180,129
|
|
20240222,140900,457697780,5190,5200,5200,5190,1024
|
|
20240222,140800,452382150,5220,5220,5220,5220,0
|
|
20240222,140700,452382150,5220,5220,5220,5220,3
|
|
20240222,140600,452366490,5220,5220,5220,5220,0
|
|
20240222,140500,452366490,5220,5220,5220,5220,559
|
|
20240222,140400,449448510,5220,5210,5220,5210,3012
|
|
20240222,140300,433741730,5210,5210,5210,5210,0
|
|
20240222,140200,433741730,5210,5200,5210,5200,524
|
|
20240222,140100,431012690,5210,5210,5210,5210,72
|
|
20240222,140000,430637570,5210,5180,5210,5180,13042
|
|
20240222,135900,362866680,5180,5180,5180,5180,1204
|
|
20240222,135800,356629960,5170,5170,5170,5170,825
|
|
20240222,135700,352364710,5160,5160,5160,5160,0
|
|
20240222,135600,352364710,5160,5150,5160,5150,647
|
|
20240222,135500,349030080,5160,5160,5160,5140,11898
|
|
20240222,135400,287714270,5190,5190,5190,5190,0
|
|
20240222,135300,287714270,5190,5190,5190,5190,0
|
|
20240222,135200,287714270,5190,5190,5190,5190,4
|
|
20240222,135100,287693510,5190,5190,5190,5190,546
|
|
20240222,135000,284859770,5190,5170,5190,5170,2958
|
|
20240222,134900,269539640,5170,5170,5170,5170,1934
|
|
20240222,134800,259540860,5150,5150,5150,5150,630
|
|
20240222,134700,256296360,5170,5170,5170,5170,0
|
|
20240222,134600,256296360,5170,5170,5170,5170,540
|
|
20240222,134500,253504560,5160,5160,5160,5160,230
|
|
20240222,134400,252317760,5160,5160,5160,5160,31
|
|
20240222,134300,252157800,5160,5160,5160,5160,17
|
|
20240222,134200,252070080,5160,5160,5160,5160,29
|
|
20240222,134100,251920440,5160,5170,5170,5160,97
|
|
20240222,134000,251419090,5170,5170,5170,5170,132
|
|
20240222,133900,250736650,5170,5170,5170,5170,170
|
|
20240222,133800,249857750,5190,5190,5190,5190,0
|
|
20240222,133700,249857750,5190,5170,5190,5170,45
|
|
20240222,133600,249624500,5170,5170,5170,5170,102
|
|
20240222,133500,249097160,5190,5190,5190,5190,0
|
|
20240222,133400,249097160,5190,5180,5190,5180,2702
|
|
20240222,133300,235074240,5180,5180,5180,5180,1700
|
|
20240222,133200,226268240,5180,5180,5180,5180,0
|
|
20240222,133100,226268240,5180,5150,5180,5150,4367
|
|
20240222,133000,203770670,5140,5130,5140,5130,3692
|
|
20240222,132900,184795050,5130,5130,5130,5130,16
|
|
20240222,132800,184712970,5120,5120,5120,5120,47
|
|
20240222,132700,184472330,5130,5130,5130,5130,0
|
|
20240222,132600,184472330,5130,5130,5130,5130,0
|
|
20240222,132500,184472330,5130,5130,5130,5130,0
|
|
20240222,132400,184472330,5130,5130,5130,5130,0
|
|
20240222,132300,184472330,5130,5130,5130,5130,0
|
|
20240222,132200,184472330,5130,5130,5130,5130,41
|
|
20240222,132100,184262000,5130,5130,5130,5130,9
|
|
20240222,132000,184215830,5130,5130,5130,5130,0
|
|
20240222,131900,184215830,5130,5130,5130,5130,0
|
|
20240222,131800,184215830,5130,5130,5130,5130,0
|
|
20240222,131700,184215830,5130,5130,5130,5130,0
|
|
20240222,131600,184215830,5130,5130,5130,5130,0
|
|
20240222,131500,184215830,5130,5130,5130,5130,0
|
|
20240222,131400,184215830,5130,5130,5130,5130,0
|
|
20240222,131300,184215830,5130,5130,5130,5130,0
|
|
20240222,131200,184215830,5130,5130,5130,5130,2
|
|
20240222,131100,184205570,5130,5130,5130,5130,455
|
|
20240222,131000,181871420,5130,5130,5130,5130,0
|
|
20240222,130900,181871420,5130,5130,5130,5130,0
|
|
20240222,130800,181871420,5130,5130,5130,5130,0
|
|
20240222,130700,181871420,5130,5130,5130,5130,0
|
|
20240222,130600,181871420,5130,5130,5130,5130,900
|
|
20240222,130500,177254420,5130,5130,5130,5130,0
|
|
20240222,130400,177254420,5130,5120,5130,5110,801
|
|
20240222,130300,173145700,5120,5120,5120,5120,0
|
|
20240222,130200,173145700,5120,5120,5120,5120,0
|
|
20240222,130100,173145700,5120,5120,5120,5120,1
|
|
20240222,130000,173140580,5120,5130,5130,5120,3
|
|
20240222,125900,173125210,5120,5130,5130,5120,528
|
|
20240222,125800,170416590,5110,5110,5110,5110,0
|
|
20240222,125700,170416590,5110,5110,5110,5110,0
|
|
20240222,125600,170416590,5110,5120,5120,5110,2654
|
|
20240222,125500,156854640,5120,5120,5120,5120,8
|
|
20240222,125400,156813680,5120,5120,5120,5120,8
|
|
20240222,125300,156772720,5120,5120,5120,5120,937
|
|
20240222,125200,151975280,5120,5120,5120,5120,0
|
|
20240222,125100,151975280,5120,5120,5120,5120,0
|
|
20240222,125000,151975280,5120,5120,5120,5120,0
|
|
20240222,124900,151975280,5120,5120,5120,5120,0
|
|
20240222,124800,151975280,5120,5120,5120,5120,0
|
|
20240222,124700,151975280,5120,5120,5120,5120,0
|
|
20240222,124600,151975280,5120,5120,5120,5120,0
|
|
20240222,124500,151975280,5120,5120,5120,5120,0
|
|
20240222,124400,151975280,5120,5120,5120,5120,0
|
|
20240222,124300,151975280,5120,5120,5120,5120,0
|
|
20240222,124200,151975280,5120,5120,5120,5120,0
|
|
20240222,124100,151975280,5120,5120,5120,5120,0
|
|
20240222,124000,151975280,5120,5120,5120,5120,0
|
|
20240222,123900,151975280,5120,5120,5120,5120,0
|
|
20240222,123800,151975280,5120,5120,5120,5120,0
|
|
20240222,123700,151975280,5120,5120,5120,5120,0
|
|
20240222,123600,151975280,5120,5120,5120,5120,0
|
|
20240222,123500,151975280,5120,5120,5120,5120,235
|
|
20240222,123400,150772080,5120,5120,5120,5120,1
|
|
20240222,123300,150766960,5120,5120,5120,5120,0
|
|
20240222,123200,150766960,5120,5120,5120,5120,0
|
|
20240222,123100,150766960,5120,5120,5120,5120,0
|
|
20240222,123000,150766960,5120,5120,5120,5120,0
|
|
20240222,122900,150766960,5120,5120,5120,5120,0
|
|
20240222,122800,150766960,5120,5120,5120,5120,0
|
|
20240222,122700,150766960,5120,5120,5120,5120,0
|
|
20240222,122600,150766960,5120,5120,5120,5120,0
|
|
20240222,122500,150766960,5120,5120,5120,5120,0
|
|
20240222,122400,150766960,5120,5120,5120,5120,5
|
|
20240222,122300,150741360,5110,5110,5110,5110,0
|
|
20240222,122200,150741360,5110,5110,5110,5110,0
|
|
20240222,122100,150741360,5110,5110,5110,5110,14
|
|
20240222,122000,150669820,5110,5110,5110,5110,0
|
|
20240222,121900,150669820,5110,5110,5110,5110,0
|
|
20240222,121800,150669820,5110,5110,5110,5110,0
|
|
20240222,121700,150669820,5110,5110,5110,5110,0
|
|
20240222,121600,150669820,5110,5110,5110,5110,0
|
|
20240222,121500,150669820,5110,5110,5110,5110,0
|
|
20240222,121400,150669820,5110,5110,5110,5110,530
|
|
20240222,121300,147961520,5110,5110,5110,5110,0
|
|
20240222,121200,147961520,5110,5110,5110,5110,0
|
|
20240222,121100,147961520,5110,5110,5110,5110,0
|
|
20240222,121000,147961520,5110,5110,5110,5110,0
|
|
20240222,120900,147961520,5110,5110,5110,5110,0
|
|
20240222,120800,147961520,5110,5110,5110,5110,0
|
|
20240222,120700,147961520,5110,5110,5110,5110,0
|
|
20240222,120600,147961520,5110,5110,5110,5110,0
|
|
20240222,120500,147961520,5110,5110,5110,5110,0
|
|
20240222,120400,147961520,5110,5110,5110,5110,0
|
|
20240222,120300,147961520,5110,5110,5110,5110,0
|
|
20240222,120200,147961520,5110,5110,5110,5110,0
|
|
20240222,120100,147961520,5110,5110,5110,5110,0
|
|
20240222,120000,147961520,5110,5110,5110,5110,0
|
|
20240222,115900,147961520,5110,5110,5110,5110,47
|
|
20240222,115800,147721350,5120,5120,5120,5120,0
|
|
20240222,115700,147721350,5120,5120,5120,5120,0
|
|
20240222,115600,147721350,5120,5120,5120,5120,0
|
|
20240222,115500,147721350,5120,5120,5120,5120,0
|
|
20240222,115400,147721350,5120,5120,5120,5120,0
|
|
20240222,115300,147721350,5120,5120,5120,5120,0
|
|
20240222,115200,147721350,5120,5120,5120,5120,0
|
|
20240222,115100,147721350,5120,5120,5120,5120,0
|
|
20240222,115000,147721350,5120,5120,5120,5120,0
|
|
20240222,114900,147721350,5120,5120,5120,5120,0
|
|
20240222,114800,147721350,5120,5120,5120,5120,0
|
|
20240222,114700,147721350,5120,5120,5120,5120,9
|
|
20240222,114600,147675270,5110,5110,5110,5110,0
|
|
20240222,114500,147675270,5110,5110,5110,5110,4
|
|
20240222,114400,147654830,5110,5110,5110,5110,4
|
|
20240222,114300,147634390,5110,5110,5110,5110,109
|
|
20240222,114200,147077400,5110,5110,5110,5110,20
|
|
20240222,114100,146975200,5110,5110,5110,5110,0
|
|
20240222,114000,146975200,5110,5110,5110,5110,0
|
|
20240222,113900,146975200,5110,5110,5110,5110,0
|
|
20240222,113800,146975200,5110,5110,5110,5110,0
|
|
20240222,113700,146975200,5110,5110,5110,5110,0
|
|
20240222,113600,146975200,5110,5110,5110,5110,0
|
|
20240222,113500,146975200,5110,5110,5110,5110,0
|
|
20240222,113400,146975200,5110,5110,5110,5110,0
|
|
20240222,113300,146975200,5110,5110,5110,5110,0
|
|
20240222,113200,146975200,5110,5110,5110,5110,0
|
|
20240222,113100,146975200,5110,5110,5110,5110,0
|
|
20240222,113000,146975200,5110,5110,5110,5110,0
|
|
20240222,112900,146975200,5110,5110,5110,5110,0
|
|
20240222,112800,146975200,5110,5110,5110,5110,1
|
|
20240222,112700,146970090,5110,5110,5110,5110,0
|
|
20240222,112600,146970090,5110,5110,5110,5110,53
|
|
20240222,112500,146699260,5120,5120,5120,5120,0
|
|
20240222,112400,146699260,5120,5120,5120,5120,0
|
|
20240222,112300,146699260,5120,5120,5120,5120,14
|
|
20240222,112200,146627580,5120,5110,5120,5100,607
|
|
20240222,112100,143526790,5120,5120,5120,5120,1
|
|
20240222,112000,143521670,5110,5120,5120,5100,1198
|
|
20240222,111900,137409870,5110,5120,5120,5110,1600
|
|
20240222,111800,129233320,5120,5120,5120,5120,500
|
|
20240222,111700,126673320,5140,5140,5140,5140,50
|
|
20240222,111600,126416320,5140,5140,5140,5140,0
|
|
20240222,111500,126416320,5140,5140,5140,5140,0
|
|
20240222,111400,126416320,5140,5140,5140,5140,0
|
|
20240222,111300,126416320,5140,5130,5140,5130,10
|
|
20240222,111200,126365010,5140,5140,5140,5140,0
|
|
20240222,111100,126365010,5140,5140,5140,5140,1
|
|
20240222,111000,126359870,5140,5140,5140,5140,975
|
|
20240222,110900,121348370,5130,5130,5130,5130,1178
|
|
20240222,110800,115305230,5120,5120,5120,5120,0
|
|
20240222,110700,115305230,5120,5120,5120,5120,1800
|
|
20240222,110600,106089230,5110,5110,5110,5110,0
|
|
20240222,110500,106089230,5110,5110,5110,5110,0
|
|
20240222,110400,106089230,5110,5110,5110,5110,0
|
|
20240222,110300,106089230,5110,5120,5120,5110,653
|
|
20240222,110200,102752390,5120,5120,5120,5120,7
|
|
20240222,110100,102716550,5120,5120,5120,5120,100
|
|
20240222,110000,102204550,5130,5130,5130,5130,0
|
|
20240222,105900,102204550,5130,5130,5130,5130,1
|
|
20240222,105800,102199420,5140,5140,5140,5140,0
|
|
20240222,105700,102199420,5140,5120,5140,5120,102
|
|
20240222,105600,101677150,5130,5130,5130,5130,0
|
|
20240222,105500,101677150,5130,5140,5140,5130,20
|
|
20240222,105400,101574450,5140,5130,5140,5130,245
|
|
20240222,105300,100317590,5140,5140,5140,5140,0
|
|
20240222,105200,100317590,5140,5140,5140,5140,0
|
|
20240222,105100,100317590,5140,5140,5140,5140,0
|
|
20240222,105000,100317590,5140,5140,5140,5140,0
|
|
20240222,104900,100317590,5140,5140,5140,5140,0
|
|
20240222,104800,100317590,5140,5140,5140,5140,0
|
|
20240222,104700,100317590,5140,5140,5140,5140,0
|
|
20240222,104600,100317590,5140,5140,5140,5140,0
|
|
20240222,104500,100317590,5140,5140,5140,5140,0
|
|
20240222,104400,100317590,5140,5140,5140,5140,0
|
|
20240222,104300,100317590,5140,5140,5140,5140,0
|
|
20240222,104200,100317590,5140,5140,5140,5140,987
|
|
20240222,104100,95244410,5120,5120,5120,5120,0
|
|
20240222,104000,95244410,5120,5120,5120,5120,0
|
|
20240222,103900,95244410,5120,5120,5120,5120,0
|
|
20240222,103800,95244410,5120,5120,5120,5120,0
|
|
20240222,103700,95244410,5120,5120,5120,5120,389
|
|
20240222,103600,93252730,5140,5140,5140,5140,34
|
|
20240222,103500,93077970,5140,5140,5140,5140,2
|
|
20240222,103400,93067690,5120,5130,5130,5120,16
|
|
20240222,103300,92985670,5130,5130,5130,5130,1686
|
|
20240222,103200,84336490,5130,5120,5130,5120,362
|
|
20240222,103100,82483040,5130,5130,5130,5130,0
|
|
20240222,103000,82483040,5130,5130,5130,5130,0
|
|
20240222,102900,82483040,5130,5130,5130,5130,0
|
|
20240222,102800,82483040,5130,5130,5130,5130,0
|
|
20240222,102700,82483040,5130,5130,5130,5130,97
|
|
20240222,102600,81985430,5130,5130,5130,5130,0
|
|
20240222,102500,81985430,5130,5130,5130,5130,0
|
|
20240222,102400,81985430,5130,5120,5130,5120,347
|
|
20240222,102300,80208740,5120,5120,5120,5120,0
|
|
20240222,102200,80208740,5120,5120,5120,5120,0
|
|
20240222,102100,80208740,5120,5130,5130,5120,109
|
|
20240222,102000,79650160,5130,5130,5130,5130,0
|
|
20240222,101900,79650160,5130,5130,5130,5130,0
|
|
20240222,101800,79650160,5130,5130,5130,5130,0
|
|
20240222,101700,79650160,5130,5130,5130,5130,0
|
|
20240222,101600,79650160,5130,5130,5130,5130,0
|
|
20240222,101500,79650160,5130,5130,5130,5130,0
|
|
20240222,101400,79650160,5130,5130,5130,5130,0
|
|
20240222,101300,79650160,5130,5110,5130,5110,15
|
|
20240222,101200,79573410,5100,5110,5110,5100,972
|
|
20240222,101100,74615320,5120,5120,5120,5120,0
|
|
20240222,101000,74615320,5120,5120,5120,5120,0
|
|
20240222,100900,74615320,5120,5110,5120,5110,1225
|
|
20240222,100800,68343340,5110,5100,5110,5100,1041
|
|
20240222,100700,63024020,5100,5100,5100,5100,518
|
|
20240222,100600,60382220,5100,5100,5100,5100,2
|
|
20240222,100500,60372020,5100,5100,5100,5100,9
|
|
20240222,100400,60326120,5110,5110,5110,5110,50
|
|
20240222,100300,60070620,5100,5110,5110,5100,204
|
|
20240222,100200,59028210,5110,5110,5110,5110,0
|
|
20240222,100100,59028210,5110,5110,5110,5110,16
|
|
20240222,100000,58946450,5110,5110,5110,5110,0
|
|
20240222,095900,58946450,5110,5100,5110,5100,720
|
|
20240222,095800,55271470,5100,5100,5100,5100,213
|
|
20240222,095700,54185170,5100,5100,5100,5100,0
|
|
20240222,095600,54185170,5100,5100,5100,5100,1001
|
|
20240222,095500,49080070,5090,5090,5090,5090,0
|
|
20240222,095400,49080070,5090,5090,5090,5090,0
|
|
20240222,095300,49080070,5090,5090,5090,5090,0
|
|
20240222,095200,49080070,5090,5090,5090,5090,0
|
|
20240222,095100,49080070,5090,5090,5090,5090,0
|
|
20240222,095000,49080070,5090,5090,5090,5090,25
|
|
20240222,094900,48952820,5080,5080,5080,5080,0
|
|
20240222,094800,48952820,5080,5080,5080,5080,682
|
|
20240222,094700,45488260,5070,5070,5070,5070,15
|
|
20240222,094600,45412210,5050,5080,5080,5050,2950
|
|
20240222,094500,30482490,5080,5080,5080,5080,30
|
|
20240222,094400,30330090,5060,5070,5070,5060,2000
|
|
20240222,094300,20206330,5070,5080,5080,5070,1531
|
|
20240222,094200,12429820,5100,5090,5100,5090,35
|
|
20240222,094100,12251660,5100,5100,5100,5100,0
|
|
20240222,094000,12251660,5100,5100,5100,5100,0
|
|
20240222,093900,12251660,5100,5100,5100,5100,3
|
|
20240222,093800,12236360,5100,5100,5100,5100,53
|
|
20240222,093700,11966060,5110,5110,5110,5110,0
|
|
20240222,093600,11966060,5110,5110,5110,5110,10
|
|
20240222,093500,11914960,5100,5100,5100,5100,0
|
|
20240222,093400,11914960,5100,5100,5100,5100,500
|
|
20240222,093300,9364960,5080,5080,5080,5080,1
|
|
20240222,093200,9359880,5090,5090,5090,5090,0
|
|
20240222,093100,9359880,5090,5090,5090,5090,0
|
|
20240222,093000,9359880,5090,5090,5090,5090,6
|
|
20240222,092900,9329340,5090,5090,5090,5090,1
|
|
20240222,092800,9324250,5090,5090,5090,5090,200
|
|
20240222,092700,8306250,5090,5090,5090,5090,0
|
|
20240222,092600,8306250,5090,5090,5090,5090,0
|
|
20240222,092500,8306250,5090,5090,5090,5090,0
|
|
20240222,092400,8306250,5090,5090,5090,5090,0
|
|
20240222,092300,8306250,5090,5090,5090,5090,0
|
|
20240222,092200,8306250,5090,5100,5100,5090,297
|
|
20240222,092100,6794510,5100,5100,5100,5100,274
|
|
20240222,092000,5397110,5100,5100,5100,5100,0
|
|
20240222,091900,5397110,5100,5100,5100,5100,30
|
|
20240222,091800,5244110,5100,5100,5100,5100,0
|
|
20240222,091700,5244110,5100,5100,5100,5100,0
|
|
20240222,091600,5244110,5100,5100,5100,5100,10
|
|
20240222,091500,5193110,5090,5090,5090,5090,0
|
|
20240222,091400,5193110,5090,5090,5090,5090,1
|
|
20240222,091300,5188020,5090,5090,5090,5090,46
|
|
20240222,091200,4953880,5090,5090,5090,5090,0
|
|
20240222,091100,4953880,5090,5090,5090,5090,0
|
|
20240222,091000,4953880,5090,5090,5090,5090,395
|
|
20240222,090900,2943330,5090,5090,5090,5090,0
|
|
20240222,090800,2943330,5090,5090,5090,5090,0
|
|
20240222,090700,2943330,5090,5100,5100,5090,18
|
|
20240222,090600,2851700,5090,5090,5090,5090,0
|
|
20240222,090500,2851700,5090,5090,5090,5090,0
|
|
20240222,090400,2851700,5090,5090,5090,5090,0
|
|
20240222,090300,2851700,5090,5090,5090,5090,400
|
|
20240222,090200,815700,5090,5090,5090,5090,30
|
|
20240222,090100,663000,5100,5100,5100,5100,0
|
|
20240222,090000,663000,5100,5100,5100,5100,130
|