644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,194100,414423880,5480,5480,5480,5480,3753
|
|
20240220,194000,414423880,5480,5480,5480,5480,0
|
|
20240220,193900,414423880,5480,5480,5480,5480,0
|
|
20240220,193800,414423880,5480,5480,5480,5480,0
|
|
20240220,193700,414423880,5480,5480,5480,5480,0
|
|
20240220,193600,414423880,5480,5480,5480,5480,0
|
|
20240220,193500,414423880,5480,5480,5480,5480,0
|
|
20240220,193400,414423880,5480,5480,5480,5480,0
|
|
20240220,193300,414423880,5480,5480,5480,5480,0
|
|
20240220,193200,414423880,5480,5480,5480,5480,0
|
|
20240220,193100,414423880,5480,5480,5480,5480,0
|
|
20240220,193000,414423880,5480,5480,5480,5480,0
|
|
20240220,192900,414423880,5480,5480,5480,5480,0
|
|
20240220,192800,414423880,5480,5480,5480,5480,0
|
|
20240220,192700,414423880,5480,5480,5480,5480,0
|
|
20240220,192600,414423880,5480,5480,5480,5480,0
|
|
20240220,192500,414423880,5480,5480,5480,5480,0
|
|
20240220,192400,414423880,5480,5480,5480,5480,0
|
|
20240220,192300,414423880,5480,5480,5480,5480,0
|
|
20240220,192200,414423880,5480,5480,5480,5480,0
|
|
20240220,192100,414423880,5480,5480,5480,5480,0
|
|
20240220,192000,414423880,5480,5480,5480,5480,0
|
|
20240220,191900,414423880,5480,5480,5480,5480,0
|
|
20240220,191800,414423880,5480,5480,5480,5480,0
|
|
20240220,191700,414423880,5480,5480,5480,5480,0
|
|
20240220,191600,414423880,5480,5480,5480,5480,0
|
|
20240220,191500,414423880,5480,5480,5480,5480,0
|
|
20240220,191400,414423880,5480,5480,5480,5480,0
|
|
20240220,191300,414423880,5480,5480,5480,5480,0
|
|
20240220,191200,414423880,5480,5480,5480,5480,0
|
|
20240220,191100,414423880,5480,5480,5480,5480,3753
|
|
20240220,191000,414423880,5480,5480,5480,5480,0
|
|
20240220,190900,414423880,5480,5480,5480,5480,0
|
|
20240220,190800,414423880,5480,5480,5480,5480,0
|
|
20240220,190700,414423880,5480,5480,5480,5480,0
|
|
20240220,190600,414423880,5480,5480,5480,5480,0
|
|
20240220,190500,414423880,5480,5480,5480,5480,0
|
|
20240220,190400,414423880,5480,5480,5480,5480,0
|
|
20240220,190300,414423880,5480,5480,5480,5480,0
|
|
20240220,190200,414423880,5480,5480,5480,5480,0
|
|
20240220,190100,414423880,5480,5480,5480,5480,0
|
|
20240220,190000,414423880,5480,5480,5480,5480,0
|
|
20240220,185900,414423880,5480,5480,5480,5480,0
|
|
20240220,185800,414423880,5480,5480,5480,5480,0
|
|
20240220,185700,414423880,5480,5480,5480,5480,0
|
|
20240220,185600,414423880,5480,5480,5480,5480,0
|
|
20240220,185500,414423880,5480,5480,5480,5480,0
|
|
20240220,185400,414423880,5480,5480,5480,5480,0
|
|
20240220,185300,414423880,5480,5480,5480,5480,0
|
|
20240220,185200,414423880,5480,5480,5480,5480,0
|
|
20240220,185100,414423880,5480,5480,5480,5480,0
|
|
20240220,185000,414423880,5480,5480,5480,5480,0
|
|
20240220,184900,414423880,5480,5480,5480,5480,0
|
|
20240220,184800,414423880,5480,5480,5480,5480,0
|
|
20240220,184700,414423880,5480,5480,5480,5480,0
|
|
20240220,184600,414423880,5480,5480,5480,5480,0
|
|
20240220,184500,414423880,5480,5480,5480,5480,0
|
|
20240220,184400,414423880,5480,5480,5480,5480,0
|
|
20240220,184300,414423880,5480,5480,5480,5480,0
|
|
20240220,184200,414423880,5480,5480,5480,5480,0
|
|
20240220,184100,414423880,5480,5480,5480,5480,3753
|
|
20240220,184000,414423880,5480,5480,5480,5480,0
|
|
20240220,183900,414423880,5480,5480,5480,5480,0
|
|
20240220,183800,414423880,5480,5480,5480,5480,0
|
|
20240220,183700,414423880,5480,5480,5480,5480,0
|
|
20240220,183600,414423880,5480,5480,5480,5480,0
|
|
20240220,183500,414423880,5480,5480,5480,5480,0
|
|
20240220,183400,414423880,5480,5480,5480,5480,0
|
|
20240220,183300,414423880,5480,5480,5480,5480,0
|
|
20240220,183200,414423880,5480,5480,5480,5480,0
|
|
20240220,183100,414423880,5480,5480,5480,5480,0
|
|
20240220,183000,414423880,5480,5480,5480,5480,0
|
|
20240220,182900,414423880,5480,5480,5480,5480,0
|
|
20240220,182800,414423880,5480,5480,5480,5480,0
|
|
20240220,182700,414423880,5480,5480,5480,5480,0
|
|
20240220,182600,414423880,5480,5480,5480,5480,0
|
|
20240220,182500,414423880,5480,5480,5480,5480,0
|
|
20240220,182400,414423880,5480,5480,5480,5480,0
|
|
20240220,182300,414423880,5480,5480,5480,5480,0
|
|
20240220,182200,414423880,5480,5480,5480,5480,0
|
|
20240220,182100,414423880,5480,5480,5480,5480,0
|
|
20240220,182000,414423880,5480,5480,5480,5480,0
|
|
20240220,181900,414423880,5480,5480,5480,5480,0
|
|
20240220,181800,414423880,5480,5480,5480,5480,0
|
|
20240220,181700,414423880,5480,5480,5480,5480,0
|
|
20240220,181600,414423880,5480,5480,5480,5480,0
|
|
20240220,181500,414423880,5480,5480,5480,5480,0
|
|
20240220,181400,414423880,5480,5480,5480,5480,0
|
|
20240220,181300,414423880,5480,5480,5480,5480,0
|
|
20240220,181200,414423880,5480,5480,5480,5480,0
|
|
20240220,181100,414423880,5480,5480,5480,5480,3753
|
|
20240220,181000,414423880,5480,5480,5480,5480,0
|
|
20240220,180900,414423880,5480,5480,5480,5480,0
|
|
20240220,180800,414423880,5480,5480,5480,5480,0
|
|
20240220,180700,414423880,5480,5480,5480,5480,0
|
|
20240220,180600,414423880,5480,5480,5480,5480,0
|
|
20240220,180500,414423880,5480,5480,5480,5480,0
|
|
20240220,180400,414423880,5480,5480,5480,5480,0
|
|
20240220,180300,414423880,5480,5480,5480,5480,0
|
|
20240220,180200,414423880,5480,5480,5480,5480,0
|
|
20240220,180100,414423880,5480,5480,5480,5480,0
|
|
20240220,180000,414423880,5480,5480,5480,5480,0
|
|
20240220,175900,414423880,5480,5480,5480,5480,0
|
|
20240220,175800,414423880,5480,5480,5480,5480,0
|
|
20240220,175700,414423880,5480,5480,5480,5480,0
|
|
20240220,175600,414423880,5480,5480,5480,5480,0
|
|
20240220,175500,414423880,5480,5480,5480,5480,0
|
|
20240220,175400,414423880,5480,5480,5480,5480,0
|
|
20240220,175300,414423880,5480,5480,5480,5480,0
|
|
20240220,175200,414423880,5480,5480,5480,5480,0
|
|
20240220,175100,414423880,5480,5480,5480,5480,0
|
|
20240220,175000,414423880,5480,5480,5480,5480,0
|
|
20240220,174900,414423880,5480,5480,5480,5480,0
|
|
20240220,174800,414423880,5480,5480,5480,5480,0
|
|
20240220,174700,414423880,5480,5480,5480,5480,0
|
|
20240220,174600,414423880,5480,5480,5480,5480,0
|
|
20240220,174500,414423880,5480,5480,5480,5480,0
|
|
20240220,174400,414423880,5480,5480,5480,5480,0
|
|
20240220,174300,414423880,5480,5480,5480,5480,0
|
|
20240220,174200,414423880,5480,5480,5480,5480,0
|
|
20240220,174100,414423880,5480,5480,5480,5480,3753
|
|
20240220,174000,414423880,5480,5480,5480,5480,0
|
|
20240220,173900,414423880,5480,5480,5480,5480,0
|
|
20240220,173800,414423880,5480,5480,5480,5480,0
|
|
20240220,173700,414423880,5480,5480,5480,5480,0
|
|
20240220,173600,414423880,5480,5480,5480,5480,0
|
|
20240220,173500,414423880,5480,5480,5480,5480,0
|
|
20240220,173400,414423880,5480,5480,5480,5480,0
|
|
20240220,173300,414423880,5480,5480,5480,5480,0
|
|
20240220,173200,414423880,5480,5480,5480,5480,0
|
|
20240220,173100,414423880,5480,5480,5480,5480,0
|
|
20240220,173000,414423880,5480,5480,5480,5480,0
|
|
20240220,172900,414423880,5480,5480,5480,5480,0
|
|
20240220,172800,414423880,5480,5480,5480,5480,0
|
|
20240220,172700,414423880,5480,5480,5480,5480,0
|
|
20240220,172600,414423880,5480,5480,5480,5480,0
|
|
20240220,172500,414423880,5480,5480,5480,5480,0
|
|
20240220,172400,414423880,5480,5480,5480,5480,0
|
|
20240220,172300,414423880,5480,5480,5480,5480,0
|
|
20240220,172200,414423880,5480,5480,5480,5480,0
|
|
20240220,172100,414423880,5480,5480,5480,5480,0
|
|
20240220,172000,414423880,5480,5480,5480,5480,0
|
|
20240220,171900,414423880,5480,5480,5480,5480,0
|
|
20240220,171800,414423880,5480,5480,5480,5480,0
|
|
20240220,171700,414423880,5480,5480,5480,5480,0
|
|
20240220,171600,414423880,5480,5480,5480,5480,0
|
|
20240220,171500,414423880,5480,5480,5480,5480,0
|
|
20240220,171400,414423880,5480,5480,5480,5480,0
|
|
20240220,171300,414423880,5480,5480,5480,5480,0
|
|
20240220,171200,414423880,5480,5480,5480,5480,0
|
|
20240220,171100,414423880,5480,5480,5480,5480,3753
|
|
20240220,171000,414423880,5480,5480,5480,5480,0
|
|
20240220,170900,414423880,5480,5480,5480,5480,0
|
|
20240220,170800,414423880,5480,5480,5480,5480,0
|
|
20240220,170700,414423880,5480,5480,5480,5480,0
|
|
20240220,170600,414423880,5480,5480,5480,5480,0
|
|
20240220,170500,414423880,5480,5480,5480,5480,0
|
|
20240220,170400,414423880,5480,5480,5480,5480,0
|
|
20240220,170300,414423880,5480,5480,5480,5480,0
|
|
20240220,170200,414423880,5480,5480,5480,5480,0
|
|
20240220,170100,414423880,5480,5480,5480,5480,0
|
|
20240220,170000,414423880,5480,5480,5480,5480,0
|
|
20240220,165900,414423880,5480,5480,5480,5480,0
|
|
20240220,165800,414423880,5480,5480,5480,5480,0
|
|
20240220,165700,414423880,5480,5480,5480,5480,0
|
|
20240220,165600,414423880,5480,5480,5480,5480,0
|
|
20240220,165500,414423880,5480,5480,5480,5480,0
|
|
20240220,165400,414423880,5480,5480,5480,5480,0
|
|
20240220,165300,414423880,5480,5480,5480,5480,0
|
|
20240220,165200,414423880,5480,5480,5480,5480,0
|
|
20240220,165100,414423880,5480,5480,5480,5480,0
|
|
20240220,165000,414423880,5480,5480,5480,5480,0
|
|
20240220,164900,414423880,5480,5480,5480,5480,0
|
|
20240220,164800,414423880,5480,5480,5480,5480,0
|
|
20240220,164700,414423880,5480,5480,5480,5480,0
|
|
20240220,164600,414423880,5480,5480,5480,5480,0
|
|
20240220,164500,414423880,5480,5480,5480,5480,0
|
|
20240220,164400,414423880,5480,5480,5480,5480,0
|
|
20240220,164300,414423880,5480,5480,5480,5480,0
|
|
20240220,164200,414423880,5480,5480,5480,5480,0
|
|
20240220,164100,414423880,5480,5480,5480,5480,3753
|
|
20240220,164000,414423880,5480,5480,5480,5480,0
|
|
20240220,163900,414423880,5480,5480,5480,5480,0
|
|
20240220,163800,414423880,5480,5480,5480,5480,0
|
|
20240220,163700,414423880,5480,5480,5480,5480,0
|
|
20240220,163600,414423880,5480,5480,5480,5480,0
|
|
20240220,163500,414423880,5480,5480,5480,5480,0
|
|
20240220,163400,414423880,5480,5480,5480,5480,0
|
|
20240220,163300,414423880,5480,5480,5480,5480,0
|
|
20240220,163200,414423880,5480,5480,5480,5480,0
|
|
20240220,163100,414423880,5480,5480,5480,5480,0
|
|
20240220,163000,414423880,5480,5480,5480,5480,0
|
|
20240220,162900,414423880,5480,5480,5480,5480,0
|
|
20240220,162800,414423880,5480,5480,5480,5480,0
|
|
20240220,162700,414423880,5480,5480,5480,5480,0
|
|
20240220,162600,414423880,5480,5480,5480,5480,0
|
|
20240220,162500,414423880,5480,5480,5480,5480,0
|
|
20240220,162400,414423880,5480,5480,5480,5480,0
|
|
20240220,162300,414423880,5480,5480,5480,5480,0
|
|
20240220,162200,414423880,5480,5480,5480,5480,0
|
|
20240220,162100,414423880,5480,5480,5480,5480,0
|
|
20240220,162000,414423880,5480,5480,5480,5480,0
|
|
20240220,161900,414423880,5480,5480,5480,5480,0
|
|
20240220,161800,414423880,5480,5480,5480,5480,0
|
|
20240220,161700,414423880,5480,5480,5480,5480,0
|
|
20240220,161600,414423880,5480,5480,5480,5480,0
|
|
20240220,161500,414423880,5480,5480,5480,5480,0
|
|
20240220,161400,414423880,5480,5480,5480,5480,0
|
|
20240220,161300,414423880,5480,5480,5480,5480,0
|
|
20240220,161200,414423880,5480,5480,5480,5480,0
|
|
20240220,161100,414423880,5480,5480,5480,5480,3753
|
|
20240220,161000,414423880,5480,5480,5480,5480,0
|
|
20240220,160900,414423880,5480,5480,5480,5480,0
|
|
20240220,160800,414423880,5480,5480,5480,5480,0
|
|
20240220,160700,414423880,5480,5480,5480,5480,0
|
|
20240220,160600,414423880,5480,5480,5480,5480,0
|
|
20240220,160500,414423880,5480,5480,5480,5480,0
|
|
20240220,160400,414423880,5480,5480,5480,5480,0
|
|
20240220,160300,414423880,5480,5480,5480,5480,0
|
|
20240220,160200,414423880,5480,5480,5480,5480,0
|
|
20240220,160100,414423880,5480,5480,5480,5480,0
|
|
20240220,160000,414423880,5480,5480,5480,5480,0
|
|
20240220,155900,414423880,5480,5480,5480,5480,0
|
|
20240220,155800,414423880,5480,5480,5480,5480,0
|
|
20240220,155700,414423880,5480,5480,5480,5480,0
|
|
20240220,155600,414423880,5480,5480,5480,5480,0
|
|
20240220,155500,414423880,5480,5480,5480,5480,0
|
|
20240220,155400,414423880,5480,5480,5480,5480,0
|
|
20240220,155300,414423880,5480,5480,5480,5480,0
|
|
20240220,155200,414423880,5480,5480,5480,5480,0
|
|
20240220,155100,414423880,5480,5480,5480,5480,0
|
|
20240220,155000,414423880,5480,5480,5480,5480,0
|
|
20240220,154900,414423880,5480,5480,5480,5480,0
|
|
20240220,154800,414423880,5480,5480,5480,5480,0
|
|
20240220,154700,414423880,5480,5480,5480,5480,0
|
|
20240220,154600,414423880,5480,5480,5480,5480,0
|
|
20240220,154500,414423880,5480,5480,5480,5480,0
|
|
20240220,154400,414423880,5480,5480,5480,5480,0
|
|
20240220,154300,414423880,5480,5480,5480,5480,0
|
|
20240220,154200,414423880,5480,5480,5480,5480,0
|
|
20240220,154100,414423880,5480,5480,5480,5480,3753
|
|
20240220,154000,414423880,5480,5480,5480,5480,0
|
|
20240220,153900,414423880,5480,5480,5480,5480,0
|
|
20240220,153800,414423880,5480,5480,5480,5480,0
|
|
20240220,153700,414423880,5480,5480,5480,5480,0
|
|
20240220,153600,414423880,5480,5480,5480,5480,0
|
|
20240220,153500,414423880,5480,5480,5480,5480,0
|
|
20240220,153400,414423880,5480,5480,5480,5480,0
|
|
20240220,153300,414423880,5480,5480,5480,5480,0
|
|
20240220,153200,414423880,5480,5480,5480,5480,0
|
|
20240220,153100,414423880,5480,5480,5480,5480,0
|
|
20240220,153000,414423880,5480,5480,5480,5480,3753
|
|
20240220,152900,393857440,5470,5470,5470,5470,0
|
|
20240220,152800,393857440,5470,5470,5470,5470,0
|
|
20240220,152700,393857440,5470,5470,5470,5470,0
|
|
20240220,152600,393857440,5470,5470,5470,5470,0
|
|
20240220,152500,393857440,5470,5470,5470,5470,0
|
|
20240220,152400,393857440,5470,5470,5470,5470,0
|
|
20240220,152300,393857440,5470,5470,5470,5470,0
|
|
20240220,152200,393857440,5470,5470,5470,5470,0
|
|
20240220,152100,393857440,5470,5470,5470,5470,0
|
|
20240220,152000,393857440,5470,5470,5470,5470,0
|
|
20240220,151900,393857440,5470,5470,5470,5470,0
|
|
20240220,151800,393857440,5470,5460,5470,5460,255
|
|
20240220,151700,392464090,5470,5470,5470,5470,0
|
|
20240220,151600,392464090,5470,5470,5470,5470,1
|
|
20240220,151500,392458620,5470,5470,5470,5470,50
|
|
20240220,151400,392185120,5470,5470,5470,5470,0
|
|
20240220,151300,392185120,5470,5460,5470,5460,69
|
|
20240220,151200,391807760,5470,5470,5470,5470,0
|
|
20240220,151100,391807760,5470,5470,5470,5470,0
|
|
20240220,151000,391807760,5470,5470,5470,5470,0
|
|
20240220,150900,391807760,5470,5470,5470,5470,0
|
|
20240220,150800,391807760,5470,5470,5470,5470,93
|
|
20240220,150700,391299050,5470,5460,5470,5450,229
|
|
20240220,150600,390050890,5450,5450,5450,5450,502
|
|
20240220,150500,387314990,5470,5470,5470,5470,366
|
|
20240220,150400,385312970,5470,5460,5470,5450,1501
|
|
20240220,150300,377127930,5460,5460,5460,5460,0
|
|
20240220,150200,377127930,5460,5470,5470,5460,103
|
|
20240220,150100,376565520,5470,5460,5470,5460,81
|
|
20240220,150000,376123150,5460,5450,5470,5450,6
|
|
20240220,145900,376090390,5460,5460,5460,5460,0
|
|
20240220,145800,376090390,5460,5460,5460,5460,501
|
|
20240220,145700,373354930,5470,5470,5470,5470,20
|
|
20240220,145600,373245530,5470,5470,5470,5470,2
|
|
20240220,145500,373234590,5470,5470,5470,5470,0
|
|
20240220,145400,373234590,5470,5470,5470,5470,1
|
|
20240220,145300,373229120,5460,5460,5460,5450,65
|
|
20240220,145200,372874340,5470,5450,5470,5450,119
|
|
20240220,145100,372225770,5470,5460,5470,5460,1138
|
|
20240220,145000,366012270,5460,5470,5470,5460,50
|
|
20240220,144900,365739180,5470,5470,5470,5470,57
|
|
20240220,144800,365427390,5470,5470,5470,5470,900
|
|
20240220,144700,360504390,5470,5470,5470,5470,129
|
|
20240220,144600,359798760,5460,5460,5460,5460,500
|
|
20240220,144500,357068760,5460,5460,5460,5460,1
|
|
20240220,144400,357063300,5440,5440,5440,5440,0
|
|
20240220,144300,357063300,5440,5440,5440,5440,999
|
|
20240220,144200,351628740,5460,5460,5460,5460,6
|
|
20240220,144100,351595980,5460,5460,5460,5460,0
|
|
20240220,144000,351595980,5460,5460,5460,5460,0
|
|
20240220,143900,351595980,5460,5460,5460,5460,0
|
|
20240220,143800,351595980,5460,5460,5460,5460,2
|
|
20240220,143700,351585060,5430,5460,5460,5430,5001
|
|
20240220,143600,324370390,5460,5460,5460,5460,370
|
|
20240220,143500,322350190,5460,5460,5460,5460,230
|
|
20240220,143400,321094390,5460,5460,5460,5460,300
|
|
20240220,143300,319456390,5460,5460,5460,5460,670
|
|
20240220,143200,315798190,5460,5460,5460,5460,150
|
|
20240220,143100,314979190,5460,5460,5460,5460,0
|
|
20240220,143000,314979190,5460,5460,5460,5460,0
|
|
20240220,142900,314979190,5460,5460,5460,5450,1832
|
|
20240220,142800,304985780,5460,5460,5460,5460,0
|
|
20240220,142700,304985780,5460,5460,5460,5460,329
|
|
20240220,142600,303189440,5460,5460,5460,5460,20
|
|
20240220,142500,303080240,5460,5460,5460,5460,2
|
|
20240220,142400,303069320,5460,5460,5460,5460,1016
|
|
20240220,142300,297521960,5460,5460,5460,5460,100
|
|
20240220,142200,296975960,5460,5460,5460,5460,0
|
|
20240220,142100,296975960,5460,5460,5460,5450,535
|
|
20240220,142000,294055210,5450,5450,5450,5450,416
|
|
20240220,141900,291788010,5450,5450,5450,5450,402
|
|
20240220,141800,289597110,5440,5440,5440,5440,0
|
|
20240220,141700,289597110,5440,5440,5440,5440,52
|
|
20240220,141600,289314230,5440,5440,5440,5440,0
|
|
20240220,141500,289314230,5440,5440,5440,5440,80
|
|
20240220,141400,288879030,5440,5440,5440,5440,246
|
|
20240220,141300,287540790,5440,5440,5440,5440,566
|
|
20240220,141200,284461750,5440,5440,5440,5440,25
|
|
20240220,141100,284325750,5450,5450,5450,5450,0
|
|
20240220,141000,284325750,5450,5450,5450,5450,0
|
|
20240220,140900,284325750,5450,5450,5450,5450,6
|
|
20240220,140800,284293050,5450,5450,5450,5450,0
|
|
20240220,140700,284293050,5450,5460,5460,5450,13
|
|
20240220,140600,284222170,5440,5440,5440,5440,172
|
|
20240220,140500,283286490,5440,5440,5440,5440,10
|
|
20240220,140400,283232090,5440,5440,5440,5440,18
|
|
20240220,140300,283134170,5460,5460,5460,5460,0
|
|
20240220,140200,283134170,5460,5450,5460,5450,5
|
|
20240220,140100,283106910,5440,5440,5440,5440,8
|
|
20240220,140000,283063390,5460,5460,5460,5460,0
|
|
20240220,135900,283063390,5460,5460,5460,5460,0
|
|
20240220,135800,283063390,5460,5460,5460,5460,0
|
|
20240220,135700,283063390,5460,5460,5460,5460,0
|
|
20240220,135600,283063390,5460,5460,5460,5460,0
|
|
20240220,135500,283063390,5460,5430,5460,5430,2
|
|
20240220,135400,283052500,5460,5460,5460,5460,0
|
|
20240220,135300,283052500,5460,5460,5460,5460,0
|
|
20240220,135200,283052500,5460,5460,5460,5460,4
|
|
20240220,135100,283030660,5430,5460,5460,5430,362
|
|
20240220,135000,281063620,5460,5460,5460,5460,0
|
|
20240220,134900,281063620,5460,5430,5460,5430,191
|
|
20240220,134800,280026460,5430,5430,5430,5430,0
|
|
20240220,134700,280026460,5430,5460,5460,5430,5
|
|
20240220,134600,279999190,5460,5430,5460,5430,501
|
|
20240220,134500,277278730,5460,5460,5460,5460,0
|
|
20240220,134400,277278730,5460,5460,5460,5460,100
|
|
20240220,134300,276732730,5460,5440,5460,5430,419
|
|
20240220,134200,274449140,5460,5460,5460,5460,100
|
|
20240220,134100,273903140,5460,5440,5460,5440,108
|
|
20240220,134000,273313620,5460,5450,5460,5450,6
|
|
20240220,133900,273280910,5440,5440,5440,5440,0
|
|
20240220,133800,273280910,5440,5440,5440,5440,114
|
|
20240220,133700,272660750,5460,5460,5460,5460,0
|
|
20240220,133600,272660750,5460,5440,5460,5440,601
|
|
20240220,133500,269391290,5460,5460,5460,5460,0
|
|
20240220,133400,269391290,5460,5460,5460,5460,0
|
|
20240220,133300,269391290,5460,5460,5460,5460,0
|
|
20240220,133200,269391290,5460,5460,5460,5460,0
|
|
20240220,133100,269391290,5460,5440,5460,5440,191
|
|
20240220,133000,268352230,5450,5450,5450,5450,0
|
|
20240220,132900,268352230,5450,5450,5450,5450,3
|
|
20240220,132800,268335880,5450,5440,5450,5440,236
|
|
20240220,132700,267050140,5440,5450,5450,5440,26
|
|
20240220,132600,266908630,5470,5450,5470,5450,5
|
|
20240220,132500,266881330,5450,5450,5450,5450,1
|
|
20240220,132400,266875880,5450,5450,5450,5450,46
|
|
20240220,132300,266625180,5450,5450,5450,5450,0
|
|
20240220,132200,266625180,5450,5450,5450,5450,0
|
|
20240220,132100,266625180,5450,5450,5450,5450,1
|
|
20240220,132000,266619730,5450,5450,5450,5450,25
|
|
20240220,131900,266483480,5470,5440,5470,5440,642
|
|
20240220,131800,262983640,5430,5440,5440,5430,74
|
|
20240220,131700,262581810,5430,5430,5430,5430,5
|
|
20240220,131600,262554660,5430,5430,5430,5430,72
|
|
20240220,131500,262163700,5430,5430,5430,5430,0
|
|
20240220,131400,262163700,5430,5430,5430,5430,0
|
|
20240220,131300,262163700,5430,5430,5430,5430,0
|
|
20240220,131200,262163700,5430,5430,5430,5430,0
|
|
20240220,131100,262163700,5430,5430,5430,5430,0
|
|
20240220,131000,262163700,5430,5430,5430,5430,163
|
|
20240220,130900,261278610,5430,5430,5430,5430,5
|
|
20240220,130800,261251460,5430,5430,5430,5430,141
|
|
20240220,130700,260485830,5430,5430,5430,5430,2
|
|
20240220,130600,260474970,5430,5430,5430,5430,10
|
|
20240220,130500,260420670,5440,5440,5440,5440,1
|
|
20240220,130400,260415230,5430,5430,5430,5430,100
|
|
20240220,130300,259872230,5440,5440,5440,5440,0
|
|
20240220,130200,259872230,5440,5440,5440,5440,0
|
|
20240220,130100,259872230,5440,5440,5440,5440,7
|
|
20240220,130000,259834150,5440,5440,5440,5440,0
|
|
20240220,125900,259834150,5440,5440,5440,5440,9
|
|
20240220,125800,259785190,5440,5440,5440,5440,4
|
|
20240220,125700,259763430,5430,5430,5430,5430,137
|
|
20240220,125600,259019520,5430,5430,5430,5430,190
|
|
20240220,125500,257987820,5430,5430,5430,5430,0
|
|
20240220,125400,257987820,5430,5430,5430,5430,0
|
|
20240220,125300,257987820,5430,5430,5430,5430,804
|
|
20240220,125200,253622100,5430,5430,5430,5430,10
|
|
20240220,125100,253567800,5440,5440,5440,5440,0
|
|
20240220,125000,253567800,5440,5440,5440,5440,36
|
|
20240220,124900,253371960,5440,5440,5440,5440,0
|
|
20240220,124800,253371960,5440,5440,5440,5440,0
|
|
20240220,124700,253371960,5440,5440,5440,5440,0
|
|
20240220,124600,253371960,5440,5440,5440,5440,0
|
|
20240220,124500,253371960,5440,5440,5440,5440,2
|
|
20240220,124400,253361080,5440,5440,5440,5440,100
|
|
20240220,124300,252817080,5440,5440,5440,5440,7
|
|
20240220,124200,252779000,5440,5440,5440,5440,0
|
|
20240220,124100,252779000,5440,5440,5440,5440,50
|
|
20240220,124000,252507000,5440,5440,5440,5440,0
|
|
20240220,123900,252507000,5440,5440,5440,5440,0
|
|
20240220,123800,252507000,5440,5440,5440,5440,0
|
|
20240220,123700,252507000,5440,5430,5440,5430,206
|
|
20240220,123600,251388410,5430,5430,5430,5430,1000
|
|
20240220,123500,245958410,5430,5430,5430,5430,10
|
|
20240220,123400,245904110,5440,5440,5440,5440,0
|
|
20240220,123300,245904110,5440,5440,5440,5440,0
|
|
20240220,123200,245904110,5440,5440,5440,5440,0
|
|
20240220,123100,245904110,5440,5440,5440,5440,0
|
|
20240220,123000,245904110,5440,5440,5440,5440,0
|
|
20240220,122900,245904110,5440,5430,5440,5430,1639
|
|
20240220,122800,237004330,5430,5440,5440,5430,21
|
|
20240220,122700,236890200,5430,5430,5430,5430,230
|
|
20240220,122600,235641300,5440,5440,5440,5440,694
|
|
20240220,122500,231865940,5440,5440,5440,5440,306
|
|
20240220,122400,230201300,5440,5440,5440,5440,404
|
|
20240220,122300,228003540,5440,5440,5440,5440,1
|
|
20240220,122200,227998100,5450,5450,5450,5450,2
|
|
20240220,122100,227987200,5450,5450,5450,5450,0
|
|
20240220,122000,227987200,5450,5450,5450,5450,0
|
|
20240220,121900,227987200,5450,5450,5450,5450,0
|
|
20240220,121800,227987200,5450,5440,5450,5440,14
|
|
20240220,121700,227910960,5440,5440,5440,5440,1
|
|
20240220,121600,227905520,5450,5440,5450,5440,22
|
|
20240220,121500,227785830,5450,5440,5450,5440,21
|
|
20240220,121400,227671580,5440,5440,5440,5440,564
|
|
20240220,121300,224603420,5450,5450,5450,5450,1
|
|
20240220,121200,224597970,5430,5430,5430,5430,0
|
|
20240220,121100,224597970,5430,5430,5430,5430,6
|
|
20240220,121000,224565390,5450,5450,5450,5450,20
|
|
20240220,120900,224456390,5450,5450,5450,5450,0
|
|
20240220,120800,224456390,5450,5450,5450,5450,0
|
|
20240220,120700,224456390,5450,5450,5450,5450,1
|
|
20240220,120600,224450940,5450,5450,5450,5450,1
|
|
20240220,120500,224445490,5460,5460,5460,5460,1
|
|
20240220,120400,224440030,5440,5440,5440,5440,0
|
|
20240220,120300,224440030,5440,5440,5440,5440,0
|
|
20240220,120200,224440030,5440,5440,5440,5440,10
|
|
20240220,120100,224385630,5440,5440,5440,5440,0
|
|
20240220,120000,224385630,5440,5440,5440,5440,0
|
|
20240220,115900,224385630,5440,5440,5440,5440,139
|
|
20240220,115800,223629470,5440,5440,5440,5440,300
|
|
20240220,115700,221997470,5440,5440,5440,5440,1
|
|
20240220,115600,221992030,5460,5460,5460,5460,0
|
|
20240220,115500,221992030,5460,5460,5460,5460,0
|
|
20240220,115400,221992030,5460,5460,5460,5460,0
|
|
20240220,115300,221992030,5460,5460,5460,5460,0
|
|
20240220,115200,221992030,5460,5460,5460,5460,0
|
|
20240220,115100,221992030,5460,5460,5460,5460,0
|
|
20240220,115000,221992030,5460,5460,5460,5460,0
|
|
20240220,114900,221992030,5460,5460,5460,5460,0
|
|
20240220,114800,221992030,5460,5460,5460,5460,0
|
|
20240220,114700,221992030,5460,5450,5460,5450,3
|
|
20240220,114600,221975660,5440,5440,5440,5440,0
|
|
20240220,114500,221975660,5440,5440,5440,5440,41
|
|
20240220,114400,221752620,5440,5440,5440,5440,0
|
|
20240220,114300,221752620,5440,5440,5440,5440,0
|
|
20240220,114200,221752620,5440,5440,5440,5440,0
|
|
20240220,114100,221752620,5440,5440,5440,5440,41
|
|
20240220,114000,221529580,5440,5440,5440,5440,0
|
|
20240220,113900,221529580,5440,5440,5440,5440,0
|
|
20240220,113800,221529580,5440,5440,5440,5440,18
|
|
20240220,113700,221431660,5440,5430,5440,5430,1900
|
|
20240220,113600,211114160,5440,5440,5440,5440,0
|
|
20240220,113500,211114160,5440,5440,5440,5440,246
|
|
20240220,113400,209775920,5440,5440,5440,5440,754
|
|
20240220,113300,205674160,5440,5440,5440,5440,100
|
|
20240220,113200,205130160,5440,5450,5450,5440,968
|
|
20240220,113100,199856050,5450,5450,5450,5450,0
|
|
20240220,113000,199856050,5450,5450,5450,5450,0
|
|
20240220,112900,199856050,5450,5450,5450,5450,200
|
|
20240220,112800,198766050,5450,5450,5450,5450,0
|
|
20240220,112700,198766050,5450,5450,5450,5450,0
|
|
20240220,112600,198766050,5450,5450,5450,5450,0
|
|
20240220,112500,198766050,5450,5450,5450,5450,0
|
|
20240220,112400,198766050,5450,5450,5450,5450,0
|
|
20240220,112300,198766050,5450,5450,5450,5450,0
|
|
20240220,112200,198766050,5450,5450,5450,5450,0
|
|
20240220,112100,198766050,5450,5450,5450,5450,21
|
|
20240220,112000,198651600,5450,5450,5450,5450,18
|
|
20240220,111900,198553500,5450,5450,5450,5450,31
|
|
20240220,111800,198384550,5450,5450,5450,5450,1
|
|
20240220,111700,198379100,5440,5440,5440,5440,114
|
|
20240220,111600,197758940,5440,5440,5440,5440,11
|
|
20240220,111500,197699100,5440,5440,5440,5440,0
|
|
20240220,111400,197699100,5440,5440,5440,5440,1
|
|
20240220,111300,197693660,5440,5440,5440,5440,2
|
|
20240220,111200,197682780,5440,5440,5440,5440,1
|
|
20240220,111100,197677340,5440,5450,5450,5430,12
|
|
20240220,111000,197612060,5430,5430,5430,5430,0
|
|
20240220,110900,197612060,5430,5430,5430,5430,0
|
|
20240220,110800,197612060,5430,5440,5440,5430,119
|
|
20240220,110700,196965700,5440,5440,5440,5440,26
|
|
20240220,110600,196824260,5470,5440,5470,5440,68
|
|
20240220,110500,196454310,5470,5470,5470,5470,0
|
|
20240220,110400,196454310,5470,5470,5470,5470,0
|
|
20240220,110300,196454310,5470,5470,5470,5440,1592
|
|
20240220,110200,187793770,5450,5450,5450,5450,27
|
|
20240220,110100,187646620,5470,5470,5470,5470,0
|
|
20240220,110000,187646620,5470,5450,5470,5450,1251
|
|
20240220,105900,180828650,5470,5470,5470,5470,0
|
|
20240220,105800,180828650,5470,5470,5470,5470,0
|
|
20240220,105700,180828650,5470,5450,5470,5450,11
|
|
20240220,105600,180768680,5470,5470,5470,5470,0
|
|
20240220,105500,180768680,5470,5470,5470,5470,0
|
|
20240220,105400,180768680,5470,5470,5470,5470,0
|
|
20240220,105300,180768680,5470,5470,5470,5470,1
|
|
20240220,105200,180763210,5450,5450,5450,5450,23
|
|
20240220,105100,180637860,5460,5460,5460,5460,0
|
|
20240220,105000,180637860,5460,5460,5460,5460,0
|
|
20240220,104900,180637860,5460,5460,5460,5460,1
|
|
20240220,104800,180632400,5450,5450,5450,5450,100
|
|
20240220,104700,180087400,5470,5470,5470,5470,0
|
|
20240220,104600,180087400,5470,5470,5470,5470,0
|
|
20240220,104500,180087400,5470,5470,5470,5470,10
|
|
20240220,104400,180032700,5470,5470,5470,5470,0
|
|
20240220,104300,180032700,5470,5470,5470,5470,300
|
|
20240220,104200,178391700,5470,5470,5470,5470,0
|
|
20240220,104100,178391700,5470,5450,5470,5440,725
|
|
20240220,104000,174440530,5450,5450,5450,5450,2
|
|
20240220,103900,174429630,5450,5450,5450,5450,240
|
|
20240220,103800,173121630,5470,5470,5470,5470,1
|
|
20240220,103700,173116160,5450,5460,5460,5450,857
|
|
20240220,103600,168437590,5470,5470,5470,5470,48
|
|
20240220,103500,168175030,5470,5480,5480,5470,114
|
|
20240220,103400,167550450,5490,5490,5490,5490,0
|
|
20240220,103300,167550450,5490,5490,5490,5490,0
|
|
20240220,103200,167550450,5490,5480,5490,5480,101
|
|
20240220,103100,166996960,5490,5490,5490,5490,0
|
|
20240220,103000,166996960,5490,5490,5490,5490,0
|
|
20240220,102900,166996960,5490,5490,5490,5490,101
|
|
20240220,102800,166442470,5490,5490,5490,5490,0
|
|
20240220,102700,166442470,5490,5490,5490,5490,0
|
|
20240220,102600,166442470,5490,5490,5490,5490,0
|
|
20240220,102500,166442470,5490,5480,5490,5470,27
|
|
20240220,102400,166294600,5470,5470,5470,5470,200
|
|
20240220,102300,165200600,5480,5480,5480,5480,2
|
|
20240220,102200,165189640,5480,5480,5480,5480,0
|
|
20240220,102100,165189640,5480,5480,5480,5480,20
|
|
20240220,102000,165080040,5490,5490,5490,5490,0
|
|
20240220,101900,165080040,5490,5490,5490,5490,0
|
|
20240220,101800,165080040,5490,5490,5490,5490,0
|
|
20240220,101700,165080040,5490,5490,5490,5490,8
|
|
20240220,101600,165036120,5490,5490,5490,5490,0
|
|
20240220,101500,165036120,5490,5490,5490,5490,0
|
|
20240220,101400,165036120,5490,5490,5490,5490,0
|
|
20240220,101300,165036120,5490,5490,5490,5490,1
|
|
20240220,101200,165030630,5490,5490,5490,5490,54
|
|
20240220,101100,164734170,5490,5490,5490,5490,473
|
|
20240220,101000,162137400,5490,5480,5490,5480,5856
|
|
20240220,100900,129991750,5480,5480,5480,5480,129
|
|
20240220,100800,129284830,5480,5480,5480,5480,800
|
|
20240220,100700,124900830,5480,5480,5480,5480,1012
|
|
20240220,100600,119355070,5480,5480,5480,5480,0
|
|
20240220,100500,119355070,5480,5480,5480,5480,1
|
|
20240220,100400,119349590,5460,5460,5460,5460,71
|
|
20240220,100300,118961930,5460,5460,5460,5460,1
|
|
20240220,100200,118956470,5460,5460,5460,5460,1
|
|
20240220,100100,118951010,5440,5450,5450,5440,1547
|
|
20240220,100000,110535130,5440,5440,5440,5440,0
|
|
20240220,095900,110535130,5440,5460,5460,5440,1013
|
|
20240220,095800,105018160,5460,5460,5460,5460,11
|
|
20240220,095700,104958100,5460,5460,5460,5460,0
|
|
20240220,095600,104958100,5460,5460,5460,5460,1
|
|
20240220,095500,104952640,5460,5460,5460,5460,1
|
|
20240220,095400,104947180,5460,5460,5460,5460,0
|
|
20240220,095300,104947180,5460,5450,5460,5450,1133
|
|
20240220,095200,98761200,5440,5460,5460,5440,388
|
|
20240220,095100,96643590,5450,5450,5450,5450,413
|
|
20240220,095000,94392740,5450,5440,5450,5440,501
|
|
20240220,094900,91667290,5450,5450,5450,5450,0
|
|
20240220,094800,91667290,5450,5450,5450,5450,394
|
|
20240220,094700,89519990,5450,5450,5450,5450,0
|
|
20240220,094600,89519990,5450,5450,5450,5450,1
|
|
20240220,094500,89514540,5440,5440,5440,5440,50
|
|
20240220,094400,89242540,5450,5450,5460,5440,2482
|
|
20240220,094300,75723160,5460,5460,5460,5460,277
|
|
20240220,094200,74210740,5480,5480,5480,5480,0
|
|
20240220,094100,74210740,5480,5460,5480,5460,1028
|
|
20240220,094000,68597800,5480,5480,5480,5480,0
|
|
20240220,093900,68597800,5480,5470,5480,5470,5
|
|
20240220,093800,68570440,5470,5450,5470,5450,369
|
|
20240220,093700,66558330,5460,5450,5480,5450,535
|
|
20240220,093600,63636480,5460,5460,5460,5460,103
|
|
20240220,093500,63074100,5490,5490,5490,5490,0
|
|
20240220,093400,63074100,5490,5490,5490,5490,0
|
|
20240220,093300,63074100,5490,5490,5490,5490,100
|
|
20240220,093200,62525100,5490,5490,5490,5490,0
|
|
20240220,093100,62525100,5490,5490,5490,5490,0
|
|
20240220,093000,62525100,5490,5460,5490,5460,61
|
|
20240220,092900,62191710,5490,5490,5490,5490,1
|
|
20240220,092800,62186220,5450,5450,5450,5450,1
|
|
20240220,092700,62180770,5490,5490,5490,5490,0
|
|
20240220,092600,62180770,5490,5480,5490,5450,1172
|
|
20240220,092500,55786410,5490,5490,5490,5490,0
|
|
20240220,092400,55786410,5490,5490,5490,5490,49
|
|
20240220,092300,55517400,5500,5460,5500,5460,314
|
|
20240220,092200,53798960,5500,5500,5500,5500,50
|
|
20240220,092100,53523960,5500,5460,5500,5450,228
|
|
20240220,092000,52280160,5500,5500,5500,5500,3
|
|
20240220,091900,52263660,5500,5490,5500,5490,31
|
|
20240220,091800,52093460,5490,5450,5490,5450,247
|
|
20240220,091700,50740880,5480,5480,5480,5480,0
|
|
20240220,091600,50740880,5480,5470,5480,5470,1201
|
|
20240220,091500,44171400,5470,5430,5470,5430,534
|
|
20240220,091400,41271620,5430,5430,5430,5430,299
|
|
20240220,091300,39648050,5430,5430,5430,5430,0
|
|
20240220,091200,39648050,5430,5440,5440,5430,154
|
|
20240220,091100,38811480,5440,5440,5440,5440,19
|
|
20240220,091000,38708120,5440,5430,5440,5430,254
|
|
20240220,090900,37328610,5450,5440,5450,5440,81
|
|
20240220,090800,36887170,5460,5460,5460,5460,0
|
|
20240220,090700,36887170,5460,5460,5470,5450,4
|
|
20240220,090600,36865330,5470,5470,5470,5470,100
|
|
20240220,090500,36318330,5470,5430,5470,5420,2724
|
|
20240220,090400,21511730,5440,5430,5440,5430,2029
|
|
20240220,090300,10493760,5440,5440,5440,5440,0
|
|
20240220,090200,10493760,5440,5440,5440,5440,320
|
|
20240220,090100,8752960,5440,5440,5440,5440,340
|
|
20240220,090000,6903360,5440,5440,5440,5440,1269
|