683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,202000,472921480,5210,5210,5210,5210,1265
|
|
20240223,201900,472921480,5210,5210,5210,5210,0
|
|
20240223,201800,472921480,5210,5210,5210,5210,0
|
|
20240223,201700,472921480,5210,5210,5210,5210,0
|
|
20240223,201600,472921480,5210,5210,5210,5210,0
|
|
20240223,201500,472921480,5210,5210,5210,5210,0
|
|
20240223,201400,472921480,5210,5210,5210,5210,0
|
|
20240223,201300,472921480,5210,5210,5210,5210,0
|
|
20240223,201200,472921480,5210,5210,5210,5210,0
|
|
20240223,201100,472921480,5210,5210,5210,5210,0
|
|
20240223,201000,472921480,5210,5210,5210,5210,0
|
|
20240223,200900,472921480,5210,5210,5210,5210,0
|
|
20240223,200800,472921480,5210,5210,5210,5210,0
|
|
20240223,200700,472921480,5210,5210,5210,5210,0
|
|
20240223,200600,472921480,5210,5210,5210,5210,0
|
|
20240223,200500,472921480,5210,5210,5210,5210,0
|
|
20240223,200400,472921480,5210,5210,5210,5210,0
|
|
20240223,200300,472921480,5210,5210,5210,5210,0
|
|
20240223,200200,472921480,5210,5210,5210,5210,0
|
|
20240223,200100,472921480,5210,5210,5210,5210,0
|
|
20240223,200000,472921480,5210,5210,5210,5210,0
|
|
20240223,195900,472921480,5210,5210,5210,5210,0
|
|
20240223,195800,472921480,5210,5210,5210,5210,0
|
|
20240223,195700,472921480,5210,5210,5210,5210,0
|
|
20240223,195600,472921480,5210,5210,5210,5210,0
|
|
20240223,195500,472921480,5210,5210,5210,5210,0
|
|
20240223,195400,472921480,5210,5210,5210,5210,0
|
|
20240223,195300,472921480,5210,5210,5210,5210,0
|
|
20240223,195200,472921480,5210,5210,5210,5210,0
|
|
20240223,195100,472921480,5210,5210,5210,5210,0
|
|
20240223,195000,472921480,5210,5210,5210,5210,1265
|
|
20240223,194900,472921480,5210,5210,5210,5210,0
|
|
20240223,194800,472921480,5210,5210,5210,5210,0
|
|
20240223,194700,472921480,5210,5210,5210,5210,0
|
|
20240223,194600,472921480,5210,5210,5210,5210,0
|
|
20240223,194500,472921480,5210,5210,5210,5210,0
|
|
20240223,194400,472921480,5210,5210,5210,5210,0
|
|
20240223,194300,472921480,5210,5210,5210,5210,0
|
|
20240223,194200,472921480,5210,5210,5210,5210,0
|
|
20240223,194100,472921480,5210,5210,5210,5210,0
|
|
20240223,194000,472921480,5210,5210,5210,5210,0
|
|
20240223,193900,472921480,5210,5210,5210,5210,0
|
|
20240223,193800,472921480,5210,5210,5210,5210,0
|
|
20240223,193700,472921480,5210,5210,5210,5210,0
|
|
20240223,193600,472921480,5210,5210,5210,5210,0
|
|
20240223,193500,472921480,5210,5210,5210,5210,0
|
|
20240223,193400,472921480,5210,5210,5210,5210,0
|
|
20240223,193300,472921480,5210,5210,5210,5210,0
|
|
20240223,193200,472921480,5210,5210,5210,5210,0
|
|
20240223,193100,472921480,5210,5210,5210,5210,0
|
|
20240223,193000,472921480,5210,5210,5210,5210,0
|
|
20240223,192900,472921480,5210,5210,5210,5210,0
|
|
20240223,192800,472921480,5210,5210,5210,5210,0
|
|
20240223,192700,472921480,5210,5210,5210,5210,0
|
|
20240223,192600,472921480,5210,5210,5210,5210,0
|
|
20240223,192500,472921480,5210,5210,5210,5210,0
|
|
20240223,192400,472921480,5210,5210,5210,5210,0
|
|
20240223,192300,472921480,5210,5210,5210,5210,0
|
|
20240223,192200,472921480,5210,5210,5210,5210,0
|
|
20240223,192100,472921480,5210,5210,5210,5210,0
|
|
20240223,192000,472921480,5210,5210,5210,5210,1265
|
|
20240223,191900,472921480,5210,5210,5210,5210,0
|
|
20240223,191800,472921480,5210,5210,5210,5210,0
|
|
20240223,191700,472921480,5210,5210,5210,5210,0
|
|
20240223,191600,472921480,5210,5210,5210,5210,0
|
|
20240223,191500,472921480,5210,5210,5210,5210,0
|
|
20240223,191400,472921480,5210,5210,5210,5210,0
|
|
20240223,191300,472921480,5210,5210,5210,5210,0
|
|
20240223,191200,472921480,5210,5210,5210,5210,0
|
|
20240223,191100,472921480,5210,5210,5210,5210,0
|
|
20240223,191000,472921480,5210,5210,5210,5210,0
|
|
20240223,190900,472921480,5210,5210,5210,5210,0
|
|
20240223,190800,472921480,5210,5210,5210,5210,0
|
|
20240223,190700,472921480,5210,5210,5210,5210,0
|
|
20240223,190600,472921480,5210,5210,5210,5210,0
|
|
20240223,190500,472921480,5210,5210,5210,5210,0
|
|
20240223,190400,472921480,5210,5210,5210,5210,0
|
|
20240223,190300,472921480,5210,5210,5210,5210,0
|
|
20240223,190200,472921480,5210,5210,5210,5210,0
|
|
20240223,190100,472921480,5210,5210,5210,5210,0
|
|
20240223,190000,472921480,5210,5210,5210,5210,0
|
|
20240223,185900,472921480,5210,5210,5210,5210,0
|
|
20240223,185800,472921480,5210,5210,5210,5210,0
|
|
20240223,185700,472921480,5210,5210,5210,5210,0
|
|
20240223,185600,472921480,5210,5210,5210,5210,0
|
|
20240223,185500,472921480,5210,5210,5210,5210,0
|
|
20240223,185400,472921480,5210,5210,5210,5210,0
|
|
20240223,185300,472921480,5210,5210,5210,5210,0
|
|
20240223,185200,472921480,5210,5210,5210,5210,0
|
|
20240223,185100,472921480,5210,5210,5210,5210,0
|
|
20240223,185000,472921480,5210,5210,5210,5210,1265
|
|
20240223,184900,472921480,5210,5210,5210,5210,0
|
|
20240223,184800,472921480,5210,5210,5210,5210,0
|
|
20240223,184700,472921480,5210,5210,5210,5210,0
|
|
20240223,184600,472921480,5210,5210,5210,5210,0
|
|
20240223,184500,472921480,5210,5210,5210,5210,0
|
|
20240223,184400,472921480,5210,5210,5210,5210,0
|
|
20240223,184300,472921480,5210,5210,5210,5210,0
|
|
20240223,184200,472921480,5210,5210,5210,5210,0
|
|
20240223,184100,472921480,5210,5210,5210,5210,0
|
|
20240223,184000,472921480,5210,5210,5210,5210,0
|
|
20240223,183900,472921480,5210,5210,5210,5210,0
|
|
20240223,183800,472921480,5210,5210,5210,5210,0
|
|
20240223,183700,472921480,5210,5210,5210,5210,0
|
|
20240223,183600,472921480,5210,5210,5210,5210,0
|
|
20240223,183500,472921480,5210,5210,5210,5210,0
|
|
20240223,183400,472921480,5210,5210,5210,5210,0
|
|
20240223,183300,472921480,5210,5210,5210,5210,0
|
|
20240223,183200,472921480,5210,5210,5210,5210,0
|
|
20240223,183100,472921480,5210,5210,5210,5210,0
|
|
20240223,183000,472921480,5210,5210,5210,5210,0
|
|
20240223,182900,472921480,5210,5210,5210,5210,0
|
|
20240223,182800,472921480,5210,5210,5210,5210,0
|
|
20240223,182700,472921480,5210,5210,5210,5210,0
|
|
20240223,182600,472921480,5210,5210,5210,5210,0
|
|
20240223,182500,472921480,5210,5210,5210,5210,0
|
|
20240223,182400,472921480,5210,5210,5210,5210,0
|
|
20240223,182300,472921480,5210,5210,5210,5210,0
|
|
20240223,182200,472921480,5210,5210,5210,5210,0
|
|
20240223,182100,472921480,5210,5210,5210,5210,0
|
|
20240223,182000,472921480,5210,5210,5210,5210,1265
|
|
20240223,181900,472921480,5210,5210,5210,5210,0
|
|
20240223,181800,472921480,5210,5210,5210,5210,0
|
|
20240223,181700,472921480,5210,5210,5210,5210,0
|
|
20240223,181600,472921480,5210,5210,5210,5210,0
|
|
20240223,181500,472921480,5210,5210,5210,5210,0
|
|
20240223,181400,472921480,5210,5210,5210,5210,0
|
|
20240223,181300,472921480,5210,5210,5210,5210,0
|
|
20240223,181200,472921480,5210,5210,5210,5210,0
|
|
20240223,181100,472921480,5210,5210,5210,5210,0
|
|
20240223,181000,472921480,5210,5210,5210,5210,0
|
|
20240223,180900,472921480,5210,5210,5210,5210,0
|
|
20240223,180800,472921480,5210,5210,5210,5210,0
|
|
20240223,180700,472921480,5210,5210,5210,5210,0
|
|
20240223,180600,472921480,5210,5210,5210,5210,0
|
|
20240223,180500,472921480,5210,5210,5210,5210,0
|
|
20240223,180400,472921480,5210,5210,5210,5210,0
|
|
20240223,180300,472921480,5210,5210,5210,5210,0
|
|
20240223,180200,472921480,5210,5210,5210,5210,0
|
|
20240223,180100,472921480,5210,5210,5210,5210,0
|
|
20240223,180000,472921480,5210,5210,5210,5210,0
|
|
20240223,175900,472921480,5210,5210,5210,5210,0
|
|
20240223,175800,472921480,5210,5210,5210,5210,0
|
|
20240223,175700,472921480,5210,5210,5210,5210,0
|
|
20240223,175600,472921480,5210,5210,5210,5210,0
|
|
20240223,175500,472921480,5210,5210,5210,5210,0
|
|
20240223,175400,472921480,5210,5210,5210,5210,0
|
|
20240223,175300,472921480,5210,5210,5210,5210,0
|
|
20240223,175200,472921480,5210,5210,5210,5210,0
|
|
20240223,175100,472921480,5210,5210,5210,5210,0
|
|
20240223,175000,472921480,5210,5210,5210,5210,1265
|
|
20240223,174900,472921480,5210,5210,5210,5210,0
|
|
20240223,174800,472921480,5210,5210,5210,5210,0
|
|
20240223,174700,472921480,5210,5210,5210,5210,0
|
|
20240223,174600,472921480,5210,5210,5210,5210,0
|
|
20240223,174500,472921480,5210,5210,5210,5210,0
|
|
20240223,174400,472921480,5210,5210,5210,5210,0
|
|
20240223,174300,472921480,5210,5210,5210,5210,0
|
|
20240223,174200,472921480,5210,5210,5210,5210,0
|
|
20240223,174100,472921480,5210,5210,5210,5210,0
|
|
20240223,174000,472921480,5210,5210,5210,5210,0
|
|
20240223,173900,472921480,5210,5210,5210,5210,0
|
|
20240223,173800,472921480,5210,5210,5210,5210,0
|
|
20240223,173700,472921480,5210,5210,5210,5210,0
|
|
20240223,173600,472921480,5210,5210,5210,5210,0
|
|
20240223,173500,472921480,5210,5210,5210,5210,0
|
|
20240223,173400,472921480,5210,5210,5210,5210,0
|
|
20240223,173300,472921480,5210,5210,5210,5210,0
|
|
20240223,173200,472921480,5210,5210,5210,5210,0
|
|
20240223,173100,472921480,5210,5210,5210,5210,0
|
|
20240223,173000,472921480,5210,5210,5210,5210,0
|
|
20240223,172900,472921480,5210,5210,5210,5210,0
|
|
20240223,172800,472921480,5210,5210,5210,5210,0
|
|
20240223,172700,472921480,5210,5210,5210,5210,0
|
|
20240223,172600,472921480,5210,5210,5210,5210,0
|
|
20240223,172500,472921480,5210,5210,5210,5210,0
|
|
20240223,172400,472921480,5210,5210,5210,5210,0
|
|
20240223,172300,472921480,5210,5210,5210,5210,0
|
|
20240223,172200,472921480,5210,5210,5210,5210,0
|
|
20240223,172100,472921480,5210,5210,5210,5210,0
|
|
20240223,172000,472921480,5210,5210,5210,5210,1265
|
|
20240223,171900,472921480,5210,5210,5210,5210,0
|
|
20240223,171800,472921480,5210,5210,5210,5210,0
|
|
20240223,171700,472921480,5210,5210,5210,5210,0
|
|
20240223,171600,472921480,5210,5210,5210,5210,0
|
|
20240223,171500,472921480,5210,5210,5210,5210,0
|
|
20240223,171400,472921480,5210,5210,5210,5210,0
|
|
20240223,171300,472921480,5210,5210,5210,5210,0
|
|
20240223,171200,472921480,5210,5210,5210,5210,0
|
|
20240223,171100,472921480,5210,5210,5210,5210,0
|
|
20240223,171000,472921480,5210,5210,5210,5210,0
|
|
20240223,170900,472921480,5210,5210,5210,5210,0
|
|
20240223,170800,472921480,5210,5210,5210,5210,0
|
|
20240223,170700,472921480,5210,5210,5210,5210,0
|
|
20240223,170600,472921480,5210,5210,5210,5210,0
|
|
20240223,170500,472921480,5210,5210,5210,5210,0
|
|
20240223,170400,472921480,5210,5210,5210,5210,0
|
|
20240223,170300,472921480,5210,5210,5210,5210,0
|
|
20240223,170200,472921480,5210,5210,5210,5210,0
|
|
20240223,170100,472921480,5210,5210,5210,5210,0
|
|
20240223,170000,472921480,5210,5210,5210,5210,0
|
|
20240223,165900,472921480,5210,5210,5210,5210,0
|
|
20240223,165800,472921480,5210,5210,5210,5210,0
|
|
20240223,165700,472921480,5210,5210,5210,5210,0
|
|
20240223,165600,472921480,5210,5210,5210,5210,0
|
|
20240223,165500,472921480,5210,5210,5210,5210,0
|
|
20240223,165400,472921480,5210,5210,5210,5210,0
|
|
20240223,165300,472921480,5210,5210,5210,5210,0
|
|
20240223,165200,472921480,5210,5210,5210,5210,0
|
|
20240223,165100,472921480,5210,5210,5210,5210,0
|
|
20240223,165000,472921480,5210,5210,5210,5210,1265
|
|
20240223,164900,472921480,5210,5210,5210,5210,0
|
|
20240223,164800,472921480,5210,5210,5210,5210,0
|
|
20240223,164700,472921480,5210,5210,5210,5210,0
|
|
20240223,164600,472921480,5210,5210,5210,5210,0
|
|
20240223,164500,472921480,5210,5210,5210,5210,0
|
|
20240223,164400,472921480,5210,5210,5210,5210,0
|
|
20240223,164300,472921480,5210,5210,5210,5210,0
|
|
20240223,164200,472921480,5210,5210,5210,5210,0
|
|
20240223,164100,472921480,5210,5210,5210,5210,0
|
|
20240223,164000,472921480,5210,5210,5210,5210,0
|
|
20240223,163900,472921480,5210,5210,5210,5210,0
|
|
20240223,163800,472921480,5210,5210,5210,5210,0
|
|
20240223,163700,472921480,5210,5210,5210,5210,0
|
|
20240223,163600,472921480,5210,5210,5210,5210,0
|
|
20240223,163500,472921480,5210,5210,5210,5210,0
|
|
20240223,163400,472921480,5210,5210,5210,5210,0
|
|
20240223,163300,472921480,5210,5210,5210,5210,0
|
|
20240223,163200,472921480,5210,5210,5210,5210,0
|
|
20240223,163100,472921480,5210,5210,5210,5210,0
|
|
20240223,163000,472921480,5210,5210,5210,5210,0
|
|
20240223,162900,472921480,5210,5210,5210,5210,0
|
|
20240223,162800,472921480,5210,5210,5210,5210,0
|
|
20240223,162700,472921480,5210,5210,5210,5210,0
|
|
20240223,162600,472921480,5210,5210,5210,5210,0
|
|
20240223,162500,472921480,5210,5210,5210,5210,0
|
|
20240223,162400,472921480,5210,5210,5210,5210,0
|
|
20240223,162300,472921480,5210,5210,5210,5210,0
|
|
20240223,162200,472921480,5210,5210,5210,5210,0
|
|
20240223,162100,472921480,5210,5210,5210,5210,0
|
|
20240223,162000,472921480,5210,5210,5210,5210,1265
|
|
20240223,161900,472921480,5210,5210,5210,5210,0
|
|
20240223,161800,472921480,5210,5210,5210,5210,0
|
|
20240223,161700,472921480,5210,5210,5210,5210,0
|
|
20240223,161600,472921480,5210,5210,5210,5210,0
|
|
20240223,161500,472921480,5210,5210,5210,5210,0
|
|
20240223,161400,472921480,5210,5210,5210,5210,0
|
|
20240223,161300,472921480,5210,5210,5210,5210,0
|
|
20240223,161200,472921480,5210,5210,5210,5210,0
|
|
20240223,161100,472921480,5210,5210,5210,5210,0
|
|
20240223,161000,472921480,5210,5210,5210,5210,0
|
|
20240223,160900,472921480,5210,5210,5210,5210,0
|
|
20240223,160800,472921480,5210,5210,5210,5210,0
|
|
20240223,160700,472921480,5210,5210,5210,5210,0
|
|
20240223,160600,472921480,5210,5210,5210,5210,0
|
|
20240223,160500,472921480,5210,5210,5210,5210,0
|
|
20240223,160400,472921480,5210,5210,5210,5210,0
|
|
20240223,160300,472921480,5210,5210,5210,5210,0
|
|
20240223,160200,472921480,5210,5210,5210,5210,0
|
|
20240223,160100,472921480,5210,5210,5210,5210,0
|
|
20240223,160000,472921480,5210,5210,5210,5210,0
|
|
20240223,155900,472921480,5210,5210,5210,5210,0
|
|
20240223,155800,472921480,5210,5210,5210,5210,0
|
|
20240223,155700,472921480,5210,5210,5210,5210,0
|
|
20240223,155600,472921480,5210,5210,5210,5210,0
|
|
20240223,155500,472921480,5210,5210,5210,5210,0
|
|
20240223,155400,472921480,5210,5210,5210,5210,0
|
|
20240223,155300,472921480,5210,5210,5210,5210,0
|
|
20240223,155200,472921480,5210,5210,5210,5210,0
|
|
20240223,155100,472921480,5210,5210,5210,5210,0
|
|
20240223,155000,472921480,5210,5210,5210,5210,1265
|
|
20240223,154900,472921480,5210,5210,5210,5210,0
|
|
20240223,154800,472921480,5210,5210,5210,5210,0
|
|
20240223,154700,472921480,5210,5210,5210,5210,0
|
|
20240223,154600,472921480,5210,5210,5210,5210,0
|
|
20240223,154500,472921480,5210,5210,5210,5210,0
|
|
20240223,154400,472921480,5210,5210,5210,5210,0
|
|
20240223,154300,472921480,5210,5210,5210,5210,0
|
|
20240223,154200,472921480,5210,5210,5210,5210,0
|
|
20240223,154100,472921480,5210,5210,5210,5210,0
|
|
20240223,154000,472921480,5210,5210,5210,5210,0
|
|
20240223,153900,472921480,5210,5210,5210,5210,0
|
|
20240223,153800,472921480,5210,5210,5210,5210,0
|
|
20240223,153700,472921480,5210,5210,5210,5210,0
|
|
20240223,153600,472921480,5210,5210,5210,5210,0
|
|
20240223,153500,472921480,5210,5210,5210,5210,0
|
|
20240223,153400,472921480,5210,5210,5210,5210,0
|
|
20240223,153300,472921480,5210,5210,5210,5210,0
|
|
20240223,153200,472921480,5210,5210,5210,5210,0
|
|
20240223,153100,472921480,5210,5210,5210,5210,0
|
|
20240223,153000,472921480,5210,5210,5210,5210,1265
|
|
20240223,152900,466330830,5210,5210,5210,5210,0
|
|
20240223,152800,466330830,5210,5210,5210,5210,0
|
|
20240223,152700,466330830,5210,5210,5210,5210,0
|
|
20240223,152600,466330830,5210,5210,5210,5210,0
|
|
20240223,152500,466330830,5210,5210,5210,5210,0
|
|
20240223,152400,466330830,5210,5210,5210,5210,0
|
|
20240223,152300,466330830,5210,5210,5210,5210,0
|
|
20240223,152200,466330830,5210,5210,5210,5210,0
|
|
20240223,152100,466330830,5210,5210,5210,5210,0
|
|
20240223,152000,466330830,5210,5210,5210,5210,0
|
|
20240223,151900,466330830,5210,5210,5210,5210,90
|
|
20240223,151800,465861930,5210,5200,5210,5200,639
|
|
20240223,151700,462538930,5200,5200,5200,5200,0
|
|
20240223,151600,462538930,5200,5200,5200,5200,0
|
|
20240223,151500,462538930,5200,5200,5200,5200,0
|
|
20240223,151400,462538930,5200,5200,5200,5200,0
|
|
20240223,151300,462538930,5200,5200,5200,5200,0
|
|
20240223,151200,462538930,5200,5200,5200,5200,0
|
|
20240223,151100,462538930,5200,5190,5200,5190,800
|
|
20240223,151000,458384930,5200,5200,5200,5200,1
|
|
20240223,150900,458379730,5200,5200,5200,5200,0
|
|
20240223,150800,458379730,5200,5200,5200,5200,2
|
|
20240223,150700,458369330,5190,5200,5200,5190,1500
|
|
20240223,150600,450584300,5190,5200,5200,5190,200
|
|
20240223,150500,449546270,5190,5200,5200,5190,507
|
|
20240223,150400,446914910,5200,5200,5200,5200,1573
|
|
20240223,150300,438735310,5200,5200,5200,5200,0
|
|
20240223,150200,438735310,5200,5200,5200,5200,57
|
|
20240223,150100,438438910,5200,5200,5200,5200,9
|
|
20240223,150000,438392110,5200,5200,5200,5200,0
|
|
20240223,145900,438392110,5200,5200,5200,5200,2
|
|
20240223,145800,438381710,5190,5200,5200,5190,3
|
|
20240223,145700,438366120,5210,5210,5210,5210,0
|
|
20240223,145600,438366120,5210,5210,5210,5210,0
|
|
20240223,145500,438366120,5210,5210,5210,5210,19
|
|
20240223,145400,438267130,5200,5200,5200,5200,50
|
|
20240223,145300,438007130,5190,5190,5190,5190,0
|
|
20240223,145200,438007130,5190,5190,5190,5190,0
|
|
20240223,145100,438007130,5190,5190,5190,5190,0
|
|
20240223,145000,438007130,5190,5190,5190,5190,0
|
|
20240223,144900,438007130,5190,5190,5190,5190,0
|
|
20240223,144800,438007130,5190,5200,5200,5190,217
|
|
20240223,144700,436878770,5200,5200,5200,5200,461
|
|
20240223,144600,434481570,5200,5200,5200,5200,0
|
|
20240223,144500,434481570,5200,5200,5200,5200,0
|
|
20240223,144400,434481570,5200,5200,5200,5200,501
|
|
20240223,144300,431876370,5200,5200,5200,5200,957
|
|
20240223,144200,426899970,5210,5210,5210,5210,3
|
|
20240223,144100,426884340,5200,5210,5210,5200,140
|
|
20240223,144000,426155940,5210,5210,5210,5210,0
|
|
20240223,143900,426155940,5210,5210,5210,5210,0
|
|
20240223,143800,426155940,5210,5200,5210,5200,12
|
|
20240223,143700,426093520,5210,5210,5210,5210,0
|
|
20240223,143600,426093520,5210,5210,5210,5210,0
|
|
20240223,143500,426093520,5210,5210,5210,5210,0
|
|
20240223,143400,426093520,5210,5210,5210,5210,0
|
|
20240223,143300,426093520,5210,5200,5210,5200,82
|
|
20240223,143200,425667100,5210,5210,5210,5210,2
|
|
20240223,143100,425656680,5200,5210,5210,5200,201
|
|
20240223,143000,424611470,5210,5210,5210,5210,0
|
|
20240223,142900,424611470,5210,5210,5210,5210,8
|
|
20240223,142800,424569790,5200,5200,5200,5200,283
|
|
20240223,142700,423098190,5210,5210,5210,5210,2
|
|
20240223,142600,423087770,5200,5200,5200,5200,5
|
|
20240223,142500,423061770,5210,5210,5210,5210,0
|
|
20240223,142400,423061770,5210,5210,5210,5210,2
|
|
20240223,142300,423051350,5200,5200,5200,5200,615
|
|
20240223,142200,419853350,5210,5200,5210,5200,1002
|
|
20240223,142100,414642930,5200,5200,5200,5200,16
|
|
20240223,142000,414559730,5210,5210,5210,5210,0
|
|
20240223,141900,414559730,5210,5210,5210,5210,0
|
|
20240223,141800,414559730,5210,5210,5210,5210,1
|
|
20240223,141700,414554520,5200,5200,5200,5200,0
|
|
20240223,141600,414554520,5200,5200,5200,5200,1
|
|
20240223,141500,414549320,5210,5210,5210,5210,0
|
|
20240223,141400,414549320,5210,5210,5210,5210,0
|
|
20240223,141300,414549320,5210,5200,5210,5200,189
|
|
20240223,141200,413566500,5210,5210,5210,5210,0
|
|
20240223,141100,413566500,5210,5210,5210,5210,2
|
|
20240223,141000,413556080,5200,5200,5200,5200,0
|
|
20240223,140900,413556080,5200,5200,5200,5200,0
|
|
20240223,140800,413556080,5200,5200,5200,5200,0
|
|
20240223,140700,413556080,5200,5200,5200,5200,0
|
|
20240223,140600,413556080,5200,5200,5200,5200,0
|
|
20240223,140500,413556080,5200,5200,5200,5200,0
|
|
20240223,140400,413556080,5200,5200,5200,5200,11
|
|
20240223,140300,413498880,5200,5200,5200,5200,300
|
|
20240223,140200,411938880,5200,5200,5200,5200,0
|
|
20240223,140100,411938880,5200,5200,5200,5200,1100
|
|
20240223,140000,406218880,5210,5210,5210,5210,1
|
|
20240223,135900,406213670,5200,5200,5200,5200,161
|
|
20240223,135800,405376470,5200,5200,5200,5200,0
|
|
20240223,135700,405376470,5200,5200,5200,5200,0
|
|
20240223,135600,405376470,5200,5200,5200,5200,0
|
|
20240223,135500,405376470,5200,5200,5200,5200,0
|
|
20240223,135400,405376470,5200,5200,5200,5200,0
|
|
20240223,135300,405376470,5200,5200,5200,5200,0
|
|
20240223,135200,405376470,5200,5200,5200,5200,0
|
|
20240223,135100,405376470,5200,5200,5200,5200,0
|
|
20240223,135000,405376470,5200,5200,5200,5200,0
|
|
20240223,134900,405376470,5200,5200,5200,5200,0
|
|
20240223,134800,405376470,5200,5210,5210,5200,225
|
|
20240223,134700,404206320,5220,5220,5220,5220,8
|
|
20240223,134600,404164560,5220,5220,5220,5220,1
|
|
20240223,134500,404159340,5220,5220,5220,5220,283
|
|
20240223,134400,402682080,5220,5220,5220,5220,0
|
|
20240223,134300,402682080,5220,5220,5220,5220,0
|
|
20240223,134200,402682080,5220,5220,5220,5220,0
|
|
20240223,134100,402682080,5220,5220,5220,5220,0
|
|
20240223,134000,402682080,5220,5220,5220,5220,50
|
|
20240223,133900,402421080,5220,5210,5220,5210,1506
|
|
20240223,133800,394572820,5210,5210,5210,5210,0
|
|
20240223,133700,394572820,5210,5210,5210,5210,11
|
|
20240223,133600,394515510,5200,5200,5200,5200,0
|
|
20240223,133500,394515510,5200,5200,5200,5200,0
|
|
20240223,133400,394515510,5200,5200,5200,5200,0
|
|
20240223,133300,394515510,5200,5200,5200,5200,0
|
|
20240223,133200,394515510,5200,5200,5200,5200,0
|
|
20240223,133100,394515510,5200,5200,5200,5200,0
|
|
20240223,133000,394515510,5200,5200,5200,5200,0
|
|
20240223,132900,394515510,5200,5200,5200,5200,40
|
|
20240223,132800,394307510,5200,5200,5200,5200,0
|
|
20240223,132700,394307510,5200,5200,5200,5200,0
|
|
20240223,132600,394307510,5200,5200,5200,5200,0
|
|
20240223,132500,394307510,5200,5200,5200,5200,0
|
|
20240223,132400,394307510,5200,5200,5200,5200,0
|
|
20240223,132300,394307510,5200,5200,5200,5200,0
|
|
20240223,132200,394307510,5200,5200,5200,5200,0
|
|
20240223,132100,394307510,5200,5200,5200,5200,0
|
|
20240223,132000,394307510,5200,5200,5200,5200,0
|
|
20240223,131900,394307510,5200,5200,5200,5200,60
|
|
20240223,131800,393995510,5200,5200,5200,5200,0
|
|
20240223,131700,393995510,5200,5200,5200,5200,0
|
|
20240223,131600,393995510,5200,5200,5200,5200,0
|
|
20240223,131500,393995510,5200,5200,5200,5200,0
|
|
20240223,131400,393995510,5200,5200,5200,5200,788
|
|
20240223,131300,389897910,5210,5210,5210,5210,0
|
|
20240223,131200,389897910,5210,5210,5210,5210,57
|
|
20240223,131100,389600940,5210,5210,5210,5210,0
|
|
20240223,131000,389600940,5210,5210,5210,5210,0
|
|
20240223,130900,389600940,5210,5210,5210,5210,0
|
|
20240223,130800,389600940,5210,5210,5210,5210,0
|
|
20240223,130700,389600940,5210,5210,5210,5210,0
|
|
20240223,130600,389600940,5210,5210,5210,5210,0
|
|
20240223,130500,389600940,5210,5210,5210,5210,0
|
|
20240223,130400,389600940,5210,5210,5210,5210,21
|
|
20240223,130300,389491530,5210,5210,5210,5210,0
|
|
20240223,130200,389491530,5210,5210,5210,5210,0
|
|
20240223,130100,389491530,5210,5210,5210,5210,0
|
|
20240223,130000,389491530,5210,5200,5210,5200,299
|
|
20240223,125900,387936620,5220,5220,5220,5220,0
|
|
20240223,125800,387936620,5220,5220,5220,5220,50
|
|
20240223,125700,387675620,5220,5220,5220,5220,0
|
|
20240223,125600,387675620,5220,5220,5220,5220,0
|
|
20240223,125500,387675620,5220,5220,5220,5220,0
|
|
20240223,125400,387675620,5220,5220,5220,5220,0
|
|
20240223,125300,387675620,5220,5220,5220,5220,0
|
|
20240223,125200,387675620,5220,5220,5220,5220,1
|
|
20240223,125100,387670400,5200,5200,5200,5200,0
|
|
20240223,125000,387670400,5200,5200,5200,5200,0
|
|
20240223,124900,387670400,5200,5200,5200,5200,0
|
|
20240223,124800,387670400,5200,5200,5200,5200,500
|
|
20240223,124700,385070400,5200,5200,5200,5200,0
|
|
20240223,124600,385070400,5200,5200,5200,5200,0
|
|
20240223,124500,385070400,5200,5200,5200,5200,0
|
|
20240223,124400,385070400,5200,5200,5200,5200,0
|
|
20240223,124300,385070400,5200,5200,5200,5200,0
|
|
20240223,124200,385070400,5200,5200,5200,5200,0
|
|
20240223,124100,385070400,5200,5200,5200,5200,0
|
|
20240223,124000,385070400,5200,5200,5200,5200,64
|
|
20240223,123900,384737600,5200,5200,5200,5200,800
|
|
20240223,123800,380577600,5220,5220,5220,5220,414
|
|
20240223,123700,378416520,5200,5200,5200,5200,0
|
|
20240223,123600,378416520,5200,5210,5210,5200,1331
|
|
20240223,123500,371492280,5220,5220,5220,5220,0
|
|
20240223,123400,371492280,5220,5220,5220,5220,0
|
|
20240223,123300,371492280,5220,5220,5220,5220,0
|
|
20240223,123200,371492280,5220,5220,5220,5220,0
|
|
20240223,123100,371492280,5220,5220,5220,5220,0
|
|
20240223,123000,371492280,5220,5220,5220,5220,0
|
|
20240223,122900,371492280,5220,5220,5220,5220,100
|
|
20240223,122800,370970280,5220,5220,5220,5220,362
|
|
20240223,122700,369080640,5220,5220,5220,5220,0
|
|
20240223,122600,369080640,5220,5220,5220,5220,190
|
|
20240223,122500,368088840,5220,5220,5220,5220,0
|
|
20240223,122400,368088840,5220,5220,5220,5220,0
|
|
20240223,122300,368088840,5220,5220,5220,5220,0
|
|
20240223,122200,368088840,5220,5220,5220,5220,0
|
|
20240223,122100,368088840,5220,5220,5220,5220,0
|
|
20240223,122000,368088840,5220,5220,5220,5220,0
|
|
20240223,121900,368088840,5220,5220,5220,5220,0
|
|
20240223,121800,368088840,5220,5220,5220,5220,29
|
|
20240223,121700,367937460,5230,5230,5230,5230,0
|
|
20240223,121600,367937460,5230,5230,5230,5230,0
|
|
20240223,121500,367937460,5230,5230,5230,5230,0
|
|
20240223,121400,367937460,5230,5230,5230,5230,0
|
|
20240223,121300,367937460,5230,5230,5230,5230,0
|
|
20240223,121200,367937460,5230,5230,5230,5230,0
|
|
20240223,121100,367937460,5230,5230,5230,5230,1
|
|
20240223,121000,367932230,5230,5230,5230,5230,0
|
|
20240223,120900,367932230,5230,5230,5230,5230,0
|
|
20240223,120800,367932230,5230,5230,5230,5230,0
|
|
20240223,120700,367932230,5230,5230,5230,5230,230
|
|
20240223,120600,366729330,5230,5230,5230,5230,0
|
|
20240223,120500,366729330,5230,5200,5230,5200,21
|
|
20240223,120400,366619980,5210,5210,5210,5210,0
|
|
20240223,120300,366619980,5210,5210,5210,5210,0
|
|
20240223,120200,366619980,5210,5210,5210,5210,0
|
|
20240223,120100,366619980,5210,5210,5210,5210,1404
|
|
20240223,120000,359305140,5220,5220,5220,5220,0
|
|
20240223,115900,359305140,5220,5220,5220,5220,0
|
|
20240223,115800,359305140,5220,5220,5220,5220,0
|
|
20240223,115700,359305140,5220,5220,5220,5220,0
|
|
20240223,115600,359305140,5220,5220,5220,5220,0
|
|
20240223,115500,359305140,5220,5220,5220,5220,0
|
|
20240223,115400,359305140,5220,5220,5220,5220,886
|
|
20240223,115300,354680220,5220,5220,5220,5220,0
|
|
20240223,115200,354680220,5220,5220,5220,5220,1356
|
|
20240223,115100,347601900,5230,5230,5230,5230,0
|
|
20240223,115000,347601900,5230,5230,5230,5230,0
|
|
20240223,114900,347601900,5230,5230,5230,5230,0
|
|
20240223,114800,347601900,5230,5230,5230,5230,0
|
|
20240223,114700,347601900,5230,5240,5240,5230,39
|
|
20240223,114600,347397840,5230,5230,5230,5230,0
|
|
20240223,114500,347397840,5230,5230,5230,5230,0
|
|
20240223,114400,347397840,5230,5240,5240,5230,21
|
|
20240223,114300,347288000,5240,5240,5240,5240,21
|
|
20240223,114200,347177960,5240,5240,5240,5240,0
|
|
20240223,114100,347177960,5240,5240,5240,5240,0
|
|
20240223,114000,347177960,5240,5240,5240,5240,505
|
|
20240223,113900,344531760,5220,5220,5220,5220,14
|
|
20240223,113800,344458680,5210,5210,5210,5210,30
|
|
20240223,113700,344302380,5240,5240,5240,5240,10
|
|
20240223,113600,344249980,5240,5240,5240,5240,5
|
|
20240223,113500,344223780,5230,5220,5230,5220,6800
|
|
20240223,113400,308688750,5220,5220,5220,5200,3102
|
|
20240223,113300,292553110,5200,5220,5220,5200,105
|
|
20240223,113200,292007010,5200,5200,5200,5200,5600
|
|
20240223,113100,262887010,5210,5210,5210,5210,196
|
|
20240223,113000,261865850,5210,5210,5210,5210,0
|
|
20240223,112900,261865850,5210,5210,5210,5210,0
|
|
20240223,112800,261865850,5210,5210,5210,5210,20
|
|
20240223,112700,261761650,5220,5220,5220,5220,0
|
|
20240223,112600,261761650,5220,5220,5220,5220,0
|
|
20240223,112500,261761650,5220,5220,5220,5220,0
|
|
20240223,112400,261761650,5220,5220,5220,5220,0
|
|
20240223,112300,261761650,5220,5220,5220,5220,0
|
|
20240223,112200,261761650,5220,5220,5220,5220,0
|
|
20240223,112100,261761650,5220,5220,5220,5220,0
|
|
20240223,112000,261761650,5220,5220,5220,5220,0
|
|
20240223,111900,261761650,5220,5220,5220,5220,10
|
|
20240223,111800,261709450,5220,5220,5220,5220,1
|
|
20240223,111700,261704230,5220,5220,5220,5220,0
|
|
20240223,111600,261704230,5220,5210,5220,5210,1029
|
|
20240223,111500,256335610,5220,5220,5220,5220,1
|
|
20240223,111400,256330390,5210,5210,5210,5210,0
|
|
20240223,111300,256330390,5210,5210,5210,5210,201
|
|
20240223,111200,255283180,5210,5220,5220,5210,401
|
|
20240223,111100,253192060,5220,5210,5220,5210,31
|
|
20240223,111000,253030540,5210,5210,5210,5210,0
|
|
20240223,110900,253030540,5210,5210,5210,5210,1
|
|
20240223,110800,253025330,5220,5210,5220,5210,618
|
|
20240223,110700,249804550,5220,5220,5220,5220,0
|
|
20240223,110600,249804550,5220,5220,5220,5220,0
|
|
20240223,110500,249804550,5220,5220,5220,5220,0
|
|
20240223,110400,249804550,5220,5220,5220,5220,0
|
|
20240223,110300,249804550,5220,5220,5220,5220,0
|
|
20240223,110200,249804550,5220,5220,5220,5220,0
|
|
20240223,110100,249804550,5220,5220,5220,5220,0
|
|
20240223,110000,249804550,5220,5220,5220,5220,0
|
|
20240223,105900,249804550,5220,5220,5220,5220,0
|
|
20240223,105800,249804550,5220,5220,5220,5220,1
|
|
20240223,105700,249799330,5230,5230,5230,5230,0
|
|
20240223,105600,249799330,5230,5230,5230,5230,0
|
|
20240223,105500,249799330,5230,5230,5230,5230,0
|
|
20240223,105400,249799330,5230,5230,5230,5230,0
|
|
20240223,105300,249799330,5230,5230,5230,5230,100
|
|
20240223,105200,249276330,5230,5230,5230,5230,500
|
|
20240223,105100,246661330,5230,5230,5230,5230,0
|
|
20240223,105000,246661330,5230,5230,5230,5230,0
|
|
20240223,104900,246661330,5230,5210,5230,5210,113
|
|
20240223,104800,246072260,5210,5210,5210,5210,0
|
|
20240223,104700,246072260,5210,5210,5210,5210,96
|
|
20240223,104600,245572100,5210,5210,5210,5210,0
|
|
20240223,104500,245572100,5210,5210,5210,5210,1
|
|
20240223,104400,245566890,5240,5230,5240,5230,36
|
|
20240223,104300,245378520,5230,5220,5230,5220,5324
|
|
20240223,104200,217557190,5220,5210,5220,5210,1378
|
|
20240223,104100,210377760,5210,5210,5210,5210,0
|
|
20240223,104000,210377760,5210,5210,5210,5210,0
|
|
20240223,103900,210377760,5210,5210,5210,5210,0
|
|
20240223,103800,210377760,5210,5210,5210,5210,0
|
|
20240223,103700,210377760,5210,5210,5210,5210,0
|
|
20240223,103600,210377760,5210,5210,5210,5210,0
|
|
20240223,103500,210377760,5210,5210,5210,5210,5
|
|
20240223,103400,210351710,5190,5190,5190,5190,0
|
|
20240223,103300,210351710,5190,5190,5190,5190,0
|
|
20240223,103200,210351710,5190,5170,5190,5170,1555
|
|
20240223,103100,202291440,5180,5190,5190,5180,6452
|
|
20240223,103000,168851730,5200,5200,5200,5200,1000
|
|
20240223,102900,163651730,5230,5220,5230,5220,290
|
|
20240223,102800,162137810,5200,5200,5200,5200,39
|
|
20240223,102700,161935010,5200,5200,5200,5200,0
|
|
20240223,102600,161935010,5200,5200,5200,5200,0
|
|
20240223,102500,161935010,5200,5210,5210,5200,2000
|
|
20240223,102400,151534990,5200,5200,5200,5200,1572
|
|
20240223,102300,143360590,5210,5210,5210,5210,428
|
|
20240223,102200,141130710,5210,5210,5210,5210,0
|
|
20240223,102100,141130710,5210,5210,5210,5210,192
|
|
20240223,102000,140130390,5230,5230,5230,5230,0
|
|
20240223,101900,140130390,5230,5230,5230,5230,0
|
|
20240223,101800,140130390,5230,5230,5230,5230,0
|
|
20240223,101700,140130390,5230,5210,5230,5210,239
|
|
20240223,101600,138884420,5210,5210,5210,5210,101
|
|
20240223,101500,138358210,5210,5220,5220,5210,2329
|
|
20240223,101400,126201640,5210,5210,5210,5210,2198
|
|
20240223,101300,114750060,5210,5210,5210,5210,2
|
|
20240223,101200,114739640,5200,5200,5200,5200,1496
|
|
20240223,101100,106960440,5200,5200,5200,5200,10
|
|
20240223,101000,106908440,5190,5190,5200,5190,3315
|
|
20240223,100900,89692440,5190,5190,5190,5190,1063
|
|
20240223,100800,84175470,5190,5190,5190,5190,1000
|
|
20240223,100700,78985470,5190,5190,5190,5190,993
|
|
20240223,100600,73831800,5180,5180,5180,5180,0
|
|
20240223,100500,73831800,5180,5180,5180,5180,0
|
|
20240223,100400,73831800,5180,5180,5180,5180,0
|
|
20240223,100300,73831800,5180,5180,5180,5180,159
|
|
20240223,100200,73008180,5180,5180,5180,5180,0
|
|
20240223,100100,73008180,5180,5180,5180,5180,0
|
|
20240223,100000,73008180,5180,5180,5180,5180,0
|
|
20240223,095900,73008180,5180,5180,5180,5180,0
|
|
20240223,095800,73008180,5180,5180,5180,5180,0
|
|
20240223,095700,73008180,5180,5180,5180,5180,0
|
|
20240223,095600,73008180,5180,5180,5180,5180,0
|
|
20240223,095500,73008180,5180,5180,5180,5180,0
|
|
20240223,095400,73008180,5180,5180,5180,5180,0
|
|
20240223,095300,73008180,5180,5180,5180,5180,0
|
|
20240223,095200,73008180,5180,5180,5180,5180,0
|
|
20240223,095100,73008180,5180,5180,5180,5180,1
|
|
20240223,095000,73003000,5190,5190,5190,5190,0
|
|
20240223,094900,73003000,5190,5190,5190,5190,335
|
|
20240223,094800,71264350,5170,5170,5170,5170,1800
|
|
20240223,094700,61958350,5170,5170,5170,5170,0
|
|
20240223,094600,61958350,5170,5170,5170,5170,0
|
|
20240223,094500,61958350,5170,5170,5170,5170,0
|
|
20240223,094400,61958350,5170,5170,5170,5170,0
|
|
20240223,094300,61958350,5170,5170,5170,5170,1
|
|
20240223,094200,61953180,5190,5190,5190,5190,0
|
|
20240223,094100,61953180,5190,5190,5190,5190,3
|
|
20240223,094000,61937610,5190,5190,5190,5190,0
|
|
20240223,093900,61937610,5190,5190,5190,5190,3
|
|
20240223,093800,61922040,5200,5150,5200,5150,850
|
|
20240223,093700,57537100,5150,5150,5150,5150,0
|
|
20240223,093600,57537100,5150,5170,5170,5150,1111
|
|
20240223,093500,51808770,5170,5170,5170,5170,0
|
|
20240223,093400,51808770,5170,5170,5170,5170,0
|
|
20240223,093300,51808770,5170,5170,5170,5170,500
|
|
20240223,093200,49223770,5170,5170,5170,5170,0
|
|
20240223,093100,49223770,5170,5170,5170,5170,1
|
|
20240223,093000,49218600,5180,5180,5180,5180,20
|
|
20240223,092900,49115000,5180,5180,5180,5180,50
|
|
20240223,092800,48856000,5170,5170,5170,5170,19
|
|
20240223,092700,48757770,5170,5170,5170,5170,1164
|
|
20240223,092600,42739890,5180,5180,5180,5180,0
|
|
20240223,092500,42739890,5180,5180,5180,5180,5
|
|
20240223,092400,42713990,5190,5190,5190,5190,0
|
|
20240223,092300,42713990,5190,5190,5190,5190,0
|
|
20240223,092200,42713990,5190,5190,5190,5190,13
|
|
20240223,092100,42646520,5200,5200,5200,5200,0
|
|
20240223,092000,42646520,5200,5200,5200,5200,0
|
|
20240223,091900,42646520,5200,5180,5200,5170,626
|
|
20240223,091800,39407200,5180,5190,5190,5180,80
|
|
20240223,091700,38992060,5190,5190,5190,5190,0
|
|
20240223,091600,38992060,5190,5190,5190,5190,100
|
|
20240223,091500,38473060,5190,5190,5190,5190,1
|
|
20240223,091400,38467870,5200,5200,5200,5200,126
|
|
20240223,091300,37812670,5200,5200,5200,5200,68
|
|
20240223,091200,37459070,5200,5190,5200,5190,400
|
|
20240223,091100,35379170,5180,5180,5180,5180,16
|
|
20240223,091000,35296290,5180,5180,5180,5180,440
|
|
20240223,090900,33017090,5190,5190,5190,5190,2
|
|
20240223,090800,33006710,5200,5190,5200,5180,260
|
|
20240223,090700,31658550,5200,5200,5200,5200,1
|
|
20240223,090600,31653350,5210,5200,5210,5200,295
|
|
20240223,090500,30119330,5210,5210,5210,5210,0
|
|
20240223,090400,30119330,5210,5210,5210,5210,100
|
|
20240223,090300,29598330,5200,5200,5200,5200,0
|
|
20240223,090200,29598330,5200,5200,5200,5200,1760
|
|
20240223,090100,20446330,5190,5190,5190,5190,1075
|
|
20240223,090000,14867080,5210,5200,5210,5200,2859
|