628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,192500,166733650,5250,5250,5250,5250,909
|
|
20240220,192400,166733650,5250,5250,5250,5250,0
|
|
20240220,192300,166733650,5250,5250,5250,5250,0
|
|
20240220,192200,166733650,5250,5250,5250,5250,0
|
|
20240220,192100,166733650,5250,5250,5250,5250,0
|
|
20240220,192000,166733650,5250,5250,5250,5250,0
|
|
20240220,191900,166733650,5250,5250,5250,5250,0
|
|
20240220,191800,166733650,5250,5250,5250,5250,0
|
|
20240220,191700,166733650,5250,5250,5250,5250,0
|
|
20240220,191600,166733650,5250,5250,5250,5250,0
|
|
20240220,191500,166733650,5250,5250,5250,5250,0
|
|
20240220,191400,166733650,5250,5250,5250,5250,0
|
|
20240220,191300,166733650,5250,5250,5250,5250,0
|
|
20240220,191200,166733650,5250,5250,5250,5250,0
|
|
20240220,191100,166733650,5250,5250,5250,5250,0
|
|
20240220,191000,166733650,5250,5250,5250,5250,0
|
|
20240220,190900,166733650,5250,5250,5250,5250,0
|
|
20240220,190800,166733650,5250,5250,5250,5250,0
|
|
20240220,190700,166733650,5250,5250,5250,5250,0
|
|
20240220,190600,166733650,5250,5250,5250,5250,0
|
|
20240220,190500,166733650,5250,5250,5250,5250,0
|
|
20240220,190400,166733650,5250,5250,5250,5250,0
|
|
20240220,190300,166733650,5250,5250,5250,5250,0
|
|
20240220,190200,166733650,5250,5250,5250,5250,0
|
|
20240220,190100,166733650,5250,5250,5250,5250,0
|
|
20240220,190000,166733650,5250,5250,5250,5250,0
|
|
20240220,185900,166733650,5250,5250,5250,5250,0
|
|
20240220,185800,166733650,5250,5250,5250,5250,0
|
|
20240220,185700,166733650,5250,5250,5250,5250,0
|
|
20240220,185600,166733650,5250,5250,5250,5250,0
|
|
20240220,185500,166733650,5250,5250,5250,5250,909
|
|
20240220,185400,166733650,5250,5250,5250,5250,0
|
|
20240220,185300,166733650,5250,5250,5250,5250,0
|
|
20240220,185200,166733650,5250,5250,5250,5250,0
|
|
20240220,185100,166733650,5250,5250,5250,5250,0
|
|
20240220,185000,166733650,5250,5250,5250,5250,0
|
|
20240220,184900,166733650,5250,5250,5250,5250,0
|
|
20240220,184800,166733650,5250,5250,5250,5250,0
|
|
20240220,184700,166733650,5250,5250,5250,5250,0
|
|
20240220,184600,166733650,5250,5250,5250,5250,0
|
|
20240220,184500,166733650,5250,5250,5250,5250,0
|
|
20240220,184400,166733650,5250,5250,5250,5250,0
|
|
20240220,184300,166733650,5250,5250,5250,5250,0
|
|
20240220,184200,166733650,5250,5250,5250,5250,0
|
|
20240220,184100,166733650,5250,5250,5250,5250,0
|
|
20240220,184000,166733650,5250,5250,5250,5250,0
|
|
20240220,183900,166733650,5250,5250,5250,5250,0
|
|
20240220,183800,166733650,5250,5250,5250,5250,0
|
|
20240220,183700,166733650,5250,5250,5250,5250,0
|
|
20240220,183600,166733650,5250,5250,5250,5250,0
|
|
20240220,183500,166733650,5250,5250,5250,5250,0
|
|
20240220,183400,166733650,5250,5250,5250,5250,0
|
|
20240220,183300,166733650,5250,5250,5250,5250,0
|
|
20240220,183200,166733650,5250,5250,5250,5250,0
|
|
20240220,183100,166733650,5250,5250,5250,5250,0
|
|
20240220,183000,166733650,5250,5250,5250,5250,0
|
|
20240220,182900,166733650,5250,5250,5250,5250,0
|
|
20240220,182800,166733650,5250,5250,5250,5250,0
|
|
20240220,182700,166733650,5250,5250,5250,5250,0
|
|
20240220,182600,166733650,5250,5250,5250,5250,0
|
|
20240220,182500,166733650,5250,5250,5250,5250,909
|
|
20240220,182400,166733650,5250,5250,5250,5250,0
|
|
20240220,182300,166733650,5250,5250,5250,5250,0
|
|
20240220,182200,166733650,5250,5250,5250,5250,0
|
|
20240220,182100,166733650,5250,5250,5250,5250,0
|
|
20240220,182000,166733650,5250,5250,5250,5250,0
|
|
20240220,181900,166733650,5250,5250,5250,5250,0
|
|
20240220,181800,166733650,5250,5250,5250,5250,0
|
|
20240220,181700,166733650,5250,5250,5250,5250,0
|
|
20240220,181600,166733650,5250,5250,5250,5250,0
|
|
20240220,181500,166733650,5250,5250,5250,5250,0
|
|
20240220,181400,166733650,5250,5250,5250,5250,0
|
|
20240220,181300,166733650,5250,5250,5250,5250,0
|
|
20240220,181200,166733650,5250,5250,5250,5250,0
|
|
20240220,181100,166733650,5250,5250,5250,5250,0
|
|
20240220,181000,166733650,5250,5250,5250,5250,0
|
|
20240220,180900,166733650,5250,5250,5250,5250,0
|
|
20240220,180800,166733650,5250,5250,5250,5250,0
|
|
20240220,180700,166733650,5250,5250,5250,5250,0
|
|
20240220,180600,166733650,5250,5250,5250,5250,0
|
|
20240220,180500,166733650,5250,5250,5250,5250,0
|
|
20240220,180400,166733650,5250,5250,5250,5250,0
|
|
20240220,180300,166733650,5250,5250,5250,5250,0
|
|
20240220,180200,166733650,5250,5250,5250,5250,0
|
|
20240220,180100,166733650,5250,5250,5250,5250,0
|
|
20240220,180000,166733650,5250,5250,5250,5250,0
|
|
20240220,175900,166733650,5250,5250,5250,5250,0
|
|
20240220,175800,166733650,5250,5250,5250,5250,0
|
|
20240220,175700,166733650,5250,5250,5250,5250,0
|
|
20240220,175600,166733650,5250,5250,5250,5250,0
|
|
20240220,175500,166733650,5250,5250,5250,5250,909
|
|
20240220,175400,166733650,5250,5250,5250,5250,0
|
|
20240220,175300,166733650,5250,5250,5250,5250,0
|
|
20240220,175200,166733650,5250,5250,5250,5250,0
|
|
20240220,175100,166733650,5250,5250,5250,5250,0
|
|
20240220,175000,166733650,5250,5250,5250,5250,0
|
|
20240220,174900,166733650,5250,5250,5250,5250,0
|
|
20240220,174800,166733650,5250,5250,5250,5250,0
|
|
20240220,174700,166733650,5250,5250,5250,5250,0
|
|
20240220,174600,166733650,5250,5250,5250,5250,0
|
|
20240220,174500,166733650,5250,5250,5250,5250,0
|
|
20240220,174400,166733650,5250,5250,5250,5250,0
|
|
20240220,174300,166733650,5250,5250,5250,5250,0
|
|
20240220,174200,166733650,5250,5250,5250,5250,0
|
|
20240220,174100,166733650,5250,5250,5250,5250,0
|
|
20240220,174000,166733650,5250,5250,5250,5250,0
|
|
20240220,173900,166733650,5250,5250,5250,5250,0
|
|
20240220,173800,166733650,5250,5250,5250,5250,0
|
|
20240220,173700,166733650,5250,5250,5250,5250,0
|
|
20240220,173600,166733650,5250,5250,5250,5250,0
|
|
20240220,173500,166733650,5250,5250,5250,5250,0
|
|
20240220,173400,166733650,5250,5250,5250,5250,0
|
|
20240220,173300,166733650,5250,5250,5250,5250,0
|
|
20240220,173200,166733650,5250,5250,5250,5250,0
|
|
20240220,173100,166733650,5250,5250,5250,5250,0
|
|
20240220,173000,166733650,5250,5250,5250,5250,0
|
|
20240220,172900,166733650,5250,5250,5250,5250,0
|
|
20240220,172800,166733650,5250,5250,5250,5250,0
|
|
20240220,172700,166733650,5250,5250,5250,5250,0
|
|
20240220,172600,166733650,5250,5250,5250,5250,0
|
|
20240220,172500,166733650,5250,5250,5250,5250,909
|
|
20240220,172400,166733650,5250,5250,5250,5250,0
|
|
20240220,172300,166733650,5250,5250,5250,5250,0
|
|
20240220,172200,166733650,5250,5250,5250,5250,0
|
|
20240220,172100,166733650,5250,5250,5250,5250,0
|
|
20240220,172000,166733650,5250,5250,5250,5250,0
|
|
20240220,171900,166733650,5250,5250,5250,5250,0
|
|
20240220,171800,166733650,5250,5250,5250,5250,0
|
|
20240220,171700,166733650,5250,5250,5250,5250,0
|
|
20240220,171600,166733650,5250,5250,5250,5250,0
|
|
20240220,171500,166733650,5250,5250,5250,5250,0
|
|
20240220,171400,166733650,5250,5250,5250,5250,0
|
|
20240220,171300,166733650,5250,5250,5250,5250,0
|
|
20240220,171200,166733650,5250,5250,5250,5250,0
|
|
20240220,171100,166733650,5250,5250,5250,5250,0
|
|
20240220,171000,166733650,5250,5250,5250,5250,0
|
|
20240220,170900,166733650,5250,5250,5250,5250,0
|
|
20240220,170800,166733650,5250,5250,5250,5250,0
|
|
20240220,170700,166733650,5250,5250,5250,5250,0
|
|
20240220,170600,166733650,5250,5250,5250,5250,0
|
|
20240220,170500,166733650,5250,5250,5250,5250,0
|
|
20240220,170400,166733650,5250,5250,5250,5250,0
|
|
20240220,170300,166733650,5250,5250,5250,5250,0
|
|
20240220,170200,166733650,5250,5250,5250,5250,0
|
|
20240220,170100,166733650,5250,5250,5250,5250,0
|
|
20240220,170000,166733650,5250,5250,5250,5250,0
|
|
20240220,165900,166733650,5250,5250,5250,5250,0
|
|
20240220,165800,166733650,5250,5250,5250,5250,0
|
|
20240220,165700,166733650,5250,5250,5250,5250,0
|
|
20240220,165600,166733650,5250,5250,5250,5250,0
|
|
20240220,165500,166733650,5250,5250,5250,5250,909
|
|
20240220,165400,166733650,5250,5250,5250,5250,0
|
|
20240220,165300,166733650,5250,5250,5250,5250,0
|
|
20240220,165200,166733650,5250,5250,5250,5250,0
|
|
20240220,165100,166733650,5250,5250,5250,5250,0
|
|
20240220,165000,166733650,5250,5250,5250,5250,0
|
|
20240220,164900,166733650,5250,5250,5250,5250,0
|
|
20240220,164800,166733650,5250,5250,5250,5250,0
|
|
20240220,164700,166733650,5250,5250,5250,5250,0
|
|
20240220,164600,166733650,5250,5250,5250,5250,0
|
|
20240220,164500,166733650,5250,5250,5250,5250,0
|
|
20240220,164400,166733650,5250,5250,5250,5250,0
|
|
20240220,164300,166733650,5250,5250,5250,5250,0
|
|
20240220,164200,166733650,5250,5250,5250,5250,0
|
|
20240220,164100,166733650,5250,5250,5250,5250,0
|
|
20240220,164000,166733650,5250,5250,5250,5250,0
|
|
20240220,163900,166733650,5250,5250,5250,5250,0
|
|
20240220,163800,166733650,5250,5250,5250,5250,0
|
|
20240220,163700,166733650,5250,5250,5250,5250,0
|
|
20240220,163600,166733650,5250,5250,5250,5250,0
|
|
20240220,163500,166733650,5250,5250,5250,5250,0
|
|
20240220,163400,166733650,5250,5250,5250,5250,0
|
|
20240220,163300,166733650,5250,5250,5250,5250,0
|
|
20240220,163200,166733650,5250,5250,5250,5250,0
|
|
20240220,163100,166733650,5250,5250,5250,5250,0
|
|
20240220,163000,166733650,5250,5250,5250,5250,0
|
|
20240220,162900,166733650,5250,5250,5250,5250,0
|
|
20240220,162800,166733650,5250,5250,5250,5250,0
|
|
20240220,162700,166733650,5250,5250,5250,5250,0
|
|
20240220,162600,166733650,5250,5250,5250,5250,0
|
|
20240220,162500,166733650,5250,5250,5250,5250,909
|
|
20240220,162400,166733650,5250,5250,5250,5250,0
|
|
20240220,162300,166733650,5250,5250,5250,5250,0
|
|
20240220,162200,166733650,5250,5250,5250,5250,0
|
|
20240220,162100,166733650,5250,5250,5250,5250,0
|
|
20240220,162000,166733650,5250,5250,5250,5250,0
|
|
20240220,161900,166733650,5250,5250,5250,5250,0
|
|
20240220,161800,166733650,5250,5250,5250,5250,0
|
|
20240220,161700,166733650,5250,5250,5250,5250,0
|
|
20240220,161600,166733650,5250,5250,5250,5250,0
|
|
20240220,161500,166733650,5250,5250,5250,5250,0
|
|
20240220,161400,166733650,5250,5250,5250,5250,0
|
|
20240220,161300,166733650,5250,5250,5250,5250,0
|
|
20240220,161200,166733650,5250,5250,5250,5250,0
|
|
20240220,161100,166733650,5250,5250,5250,5250,0
|
|
20240220,161000,166733650,5250,5250,5250,5250,0
|
|
20240220,160900,166733650,5250,5250,5250,5250,0
|
|
20240220,160800,166733650,5250,5250,5250,5250,0
|
|
20240220,160700,166733650,5250,5250,5250,5250,0
|
|
20240220,160600,166733650,5250,5250,5250,5250,0
|
|
20240220,160500,166733650,5250,5250,5250,5250,0
|
|
20240220,160400,166733650,5250,5250,5250,5250,0
|
|
20240220,160300,166733650,5250,5250,5250,5250,0
|
|
20240220,160200,166733650,5250,5250,5250,5250,0
|
|
20240220,160100,166733650,5250,5250,5250,5250,0
|
|
20240220,160000,166733650,5250,5250,5250,5250,0
|
|
20240220,155900,166733650,5250,5250,5250,5250,0
|
|
20240220,155800,166733650,5250,5250,5250,5250,0
|
|
20240220,155700,166733650,5250,5250,5250,5250,0
|
|
20240220,155600,166733650,5250,5250,5250,5250,0
|
|
20240220,155500,166733650,5250,5250,5250,5250,909
|
|
20240220,155400,166733650,5250,5250,5250,5250,0
|
|
20240220,155300,166733650,5250,5250,5250,5250,0
|
|
20240220,155200,166733650,5250,5250,5250,5250,0
|
|
20240220,155100,166733650,5250,5250,5250,5250,0
|
|
20240220,155000,166733650,5250,5250,5250,5250,0
|
|
20240220,154900,166733650,5250,5250,5250,5250,0
|
|
20240220,154800,166733650,5250,5250,5250,5250,0
|
|
20240220,154700,166733650,5250,5250,5250,5250,0
|
|
20240220,154600,166733650,5250,5250,5250,5250,0
|
|
20240220,154500,166733650,5250,5250,5250,5250,0
|
|
20240220,154400,166733650,5250,5250,5250,5250,0
|
|
20240220,154300,166733650,5250,5250,5250,5250,0
|
|
20240220,154200,166733650,5250,5250,5250,5250,0
|
|
20240220,154100,166733650,5250,5250,5250,5250,0
|
|
20240220,154000,166733650,5250,5250,5250,5250,0
|
|
20240220,153900,166733650,5250,5250,5250,5250,0
|
|
20240220,153800,166733650,5250,5250,5250,5250,0
|
|
20240220,153700,166733650,5250,5250,5250,5250,0
|
|
20240220,153600,166733650,5250,5250,5250,5250,0
|
|
20240220,153500,166733650,5250,5250,5250,5250,0
|
|
20240220,153400,166733650,5250,5250,5250,5250,0
|
|
20240220,153300,166733650,5250,5250,5250,5250,0
|
|
20240220,153200,166733650,5250,5250,5250,5250,0
|
|
20240220,153100,166733650,5250,5250,5250,5250,0
|
|
20240220,153000,166733650,5250,5250,5250,5250,909
|
|
20240220,152900,161961400,5270,5270,5270,5270,0
|
|
20240220,152800,161961400,5270,5270,5270,5270,0
|
|
20240220,152700,161961400,5270,5270,5270,5270,0
|
|
20240220,152600,161961400,5270,5270,5270,5270,0
|
|
20240220,152500,161961400,5270,5270,5270,5270,0
|
|
20240220,152400,161961400,5270,5270,5270,5270,0
|
|
20240220,152300,161961400,5270,5270,5270,5270,0
|
|
20240220,152200,161961400,5270,5270,5270,5270,0
|
|
20240220,152100,161961400,5270,5270,5270,5270,0
|
|
20240220,152000,161961400,5270,5270,5270,5270,0
|
|
20240220,151900,161961400,5270,5260,5270,5260,27
|
|
20240220,151800,161819210,5250,5250,5250,5250,78
|
|
20240220,151700,161409710,5270,5270,5270,5270,2
|
|
20240220,151600,161399170,5250,5250,5250,5250,2
|
|
20240220,151500,161388670,5250,5250,5250,5250,356
|
|
20240220,151400,159519670,5250,5260,5260,5250,2174
|
|
20240220,151300,148105620,5260,5260,5260,5260,0
|
|
20240220,151200,148105620,5260,5260,5260,5260,2
|
|
20240220,151100,148095100,5270,5270,5270,5270,0
|
|
20240220,151000,148095100,5270,5270,5270,5270,70
|
|
20240220,150900,147726200,5260,5250,5260,5250,188
|
|
20240220,150800,146738490,5260,5260,5260,5260,951
|
|
20240220,150700,141736230,5270,5270,5270,5270,1
|
|
20240220,150600,141730960,5260,5260,5260,5260,0
|
|
20240220,150500,141730960,5260,5260,5260,5260,0
|
|
20240220,150400,141730960,5260,5260,5260,5260,0
|
|
20240220,150300,141730960,5260,5260,5260,5260,0
|
|
20240220,150200,141730960,5260,5260,5260,5260,1
|
|
20240220,150100,141725700,5260,5260,5260,5260,21
|
|
20240220,150000,141615240,5260,5260,5260,5260,20
|
|
20240220,145900,141510040,5260,5260,5260,5260,558
|
|
20240220,145800,138574960,5260,5260,5260,5260,0
|
|
20240220,145700,138574960,5260,5260,5260,5260,1
|
|
20240220,145600,138569700,5260,5260,5260,5260,0
|
|
20240220,145500,138569700,5260,5260,5260,5260,0
|
|
20240220,145400,138569700,5260,5260,5260,5260,0
|
|
20240220,145300,138569700,5260,5260,5260,5260,0
|
|
20240220,145200,138569700,5260,5260,5260,5260,1182
|
|
20240220,145100,132352380,5250,5250,5250,5250,0
|
|
20240220,145000,132352380,5250,5250,5250,5250,0
|
|
20240220,144900,132352380,5250,5250,5250,5250,0
|
|
20240220,144800,132352380,5250,5250,5260,5250,482
|
|
20240220,144700,129819880,5260,5260,5260,5260,21
|
|
20240220,144600,129709420,5260,5260,5260,5260,0
|
|
20240220,144500,129709420,5260,5260,5260,5260,0
|
|
20240220,144400,129709420,5260,5260,5260,5260,500
|
|
20240220,144300,127079420,5250,5250,5250,5250,771
|
|
20240220,144200,123031670,5260,5260,5260,5260,0
|
|
20240220,144100,123031670,5260,5250,5260,5250,11
|
|
20240220,144000,122973820,5250,5250,5250,5250,0
|
|
20240220,143900,122973820,5250,5250,5250,5250,0
|
|
20240220,143800,122973820,5250,5260,5260,5250,8
|
|
20240220,143700,122931800,5270,5270,5270,5270,0
|
|
20240220,143600,122931800,5270,5270,5270,5270,0
|
|
20240220,143500,122931800,5270,5270,5270,5270,0
|
|
20240220,143400,122931800,5270,5270,5270,5270,0
|
|
20240220,143300,122931800,5270,5270,5270,5270,0
|
|
20240220,143200,122931800,5270,5270,5270,5270,0
|
|
20240220,143100,122931800,5270,5270,5270,5270,0
|
|
20240220,143000,122931800,5270,5270,5270,5270,0
|
|
20240220,142900,122931800,5270,5270,5270,5270,0
|
|
20240220,142800,122931800,5270,5270,5270,5270,0
|
|
20240220,142700,122931800,5270,5270,5270,5270,0
|
|
20240220,142600,122931800,5270,5270,5270,5270,379
|
|
20240220,142500,120934470,5250,5250,5250,5250,0
|
|
20240220,142400,120934470,5250,5250,5250,5250,0
|
|
20240220,142300,120934470,5250,5250,5250,5250,0
|
|
20240220,142200,120934470,5250,5250,5250,5250,0
|
|
20240220,142100,120934470,5250,5250,5250,5250,0
|
|
20240220,142000,120934470,5250,5250,5250,5250,1
|
|
20240220,141900,120929220,5260,5260,5260,5260,0
|
|
20240220,141800,120929220,5260,5260,5260,5260,0
|
|
20240220,141700,120929220,5260,5260,5260,5260,0
|
|
20240220,141600,120929220,5260,5260,5260,5260,0
|
|
20240220,141500,120929220,5260,5260,5260,5260,0
|
|
20240220,141400,120929220,5260,5260,5260,5260,0
|
|
20240220,141300,120929220,5260,5260,5260,5260,0
|
|
20240220,141200,120929220,5260,5260,5260,5260,0
|
|
20240220,141100,120929220,5260,5260,5260,5260,0
|
|
20240220,141000,120929220,5260,5260,5260,5260,0
|
|
20240220,140900,120929220,5260,5260,5260,5260,0
|
|
20240220,140800,120929220,5260,5260,5260,5260,0
|
|
20240220,140700,120929220,5260,5260,5260,5260,0
|
|
20240220,140600,120929220,5260,5260,5260,5260,26
|
|
20240220,140500,120792460,5260,5260,5260,5260,0
|
|
20240220,140400,120792460,5260,5260,5260,5260,500
|
|
20240220,140300,118162460,5260,5260,5260,5260,121
|
|
20240220,140200,117526000,5260,5260,5260,5260,163
|
|
20240220,140100,116668620,5260,5260,5260,5260,370
|
|
20240220,140000,114722420,5260,5260,5260,5260,0
|
|
20240220,135900,114722420,5260,5260,5260,5260,150
|
|
20240220,135800,113933420,5260,5260,5260,5260,0
|
|
20240220,135700,113933420,5260,5260,5260,5260,0
|
|
20240220,135600,113933420,5260,5260,5260,5260,1010
|
|
20240220,135500,108620820,5260,5260,5260,5260,0
|
|
20240220,135400,108620820,5260,5260,5260,5260,0
|
|
20240220,135300,108620820,5260,5260,5260,5260,0
|
|
20240220,135200,108620820,5260,5260,5260,5260,0
|
|
20240220,135100,108620820,5260,5260,5260,5260,400
|
|
20240220,135000,106516820,5270,5270,5270,5270,0
|
|
20240220,134900,106516820,5270,5270,5270,5270,0
|
|
20240220,134800,106516820,5270,5270,5270,5270,10
|
|
20240220,134700,106464120,5270,5270,5270,5270,1
|
|
20240220,134600,106458850,5270,5270,5270,5270,0
|
|
20240220,134500,106458850,5270,5270,5270,5270,0
|
|
20240220,134400,106458850,5270,5270,5270,5270,0
|
|
20240220,134300,106458850,5270,5270,5270,5270,0
|
|
20240220,134200,106458850,5270,5270,5270,5270,0
|
|
20240220,134100,106458850,5270,5270,5270,5270,0
|
|
20240220,134000,106458850,5270,5270,5270,5270,0
|
|
20240220,133900,106458850,5270,5270,5270,5270,0
|
|
20240220,133800,106458850,5270,5270,5270,5270,0
|
|
20240220,133700,106458850,5270,5270,5270,5270,0
|
|
20240220,133600,106458850,5270,5270,5270,5270,0
|
|
20240220,133500,106458850,5270,5270,5270,5270,0
|
|
20240220,133400,106458850,5270,5270,5270,5270,1
|
|
20240220,133300,106453580,5260,5260,5260,5260,0
|
|
20240220,133200,106453580,5260,5260,5260,5260,0
|
|
20240220,133100,106453580,5260,5260,5260,5260,101
|
|
20240220,133000,105922320,5270,5270,5270,5270,0
|
|
20240220,132900,105922320,5270,5270,5270,5270,0
|
|
20240220,132800,105922320,5270,5270,5270,5270,0
|
|
20240220,132700,105922320,5270,5270,5270,5270,0
|
|
20240220,132600,105922320,5270,5270,5270,5270,0
|
|
20240220,132500,105922320,5270,5270,5270,5270,5
|
|
20240220,132400,105895970,5270,5270,5270,5270,0
|
|
20240220,132300,105895970,5270,5270,5270,5270,0
|
|
20240220,132200,105895970,5270,5270,5270,5270,0
|
|
20240220,132100,105895970,5270,5270,5270,5270,0
|
|
20240220,132000,105895970,5270,5270,5270,5270,0
|
|
20240220,131900,105895970,5270,5270,5270,5270,0
|
|
20240220,131800,105895970,5270,5270,5270,5270,0
|
|
20240220,131700,105895970,5270,5270,5270,5270,0
|
|
20240220,131600,105895970,5270,5270,5270,5270,30
|
|
20240220,131500,105737870,5270,5270,5270,5270,0
|
|
20240220,131400,105737870,5270,5270,5270,5270,203
|
|
20240220,131300,104668060,5270,5270,5270,5270,0
|
|
20240220,131200,104668060,5270,5270,5270,5270,0
|
|
20240220,131100,104668060,5270,5270,5270,5270,0
|
|
20240220,131000,104668060,5270,5270,5270,5270,0
|
|
20240220,130900,104668060,5270,5270,5270,5270,12
|
|
20240220,130800,104604820,5280,5280,5280,5280,0
|
|
20240220,130700,104604820,5280,5280,5280,5280,0
|
|
20240220,130600,104604820,5280,5280,5280,5280,20
|
|
20240220,130500,104499220,5280,5280,5280,5280,100
|
|
20240220,130400,103971220,5280,5280,5280,5280,0
|
|
20240220,130300,103971220,5280,5280,5280,5280,0
|
|
20240220,130200,103971220,5280,5280,5280,5280,2
|
|
20240220,130100,103960660,5270,5280,5280,5270,456
|
|
20240220,130000,101557530,5270,5270,5270,5270,531
|
|
20240220,125900,98759160,5280,5280,5280,5280,0
|
|
20240220,125800,98759160,5280,5280,5280,5280,0
|
|
20240220,125700,98759160,5280,5280,5280,5280,0
|
|
20240220,125600,98759160,5280,5280,5280,5280,0
|
|
20240220,125500,98759160,5280,5280,5280,5280,1
|
|
20240220,125400,98753880,5270,5270,5270,5270,201
|
|
20240220,125300,97694610,5270,5270,5270,5270,0
|
|
20240220,125200,97694610,5270,5270,5270,5270,0
|
|
20240220,125100,97694610,5270,5270,5270,5270,0
|
|
20240220,125000,97694610,5270,5270,5270,5270,0
|
|
20240220,124900,97694610,5270,5270,5270,5270,10
|
|
20240220,124800,97641910,5280,5280,5280,5280,0
|
|
20240220,124700,97641910,5280,5280,5280,5280,0
|
|
20240220,124600,97641910,5280,5280,5280,5280,501
|
|
20240220,124500,94996630,5260,5260,5260,5260,780
|
|
20240220,124400,90893830,5280,5280,5280,5280,0
|
|
20240220,124300,90893830,5280,5280,5280,5280,780
|
|
20240220,124200,86775430,5280,5280,5280,5280,0
|
|
20240220,124100,86775430,5280,5280,5280,5280,0
|
|
20240220,124000,86775430,5280,5280,5280,5280,0
|
|
20240220,123900,86775430,5280,5280,5280,5280,0
|
|
20240220,123800,86775430,5280,5280,5280,5280,0
|
|
20240220,123700,86775430,5280,5280,5280,5280,0
|
|
20240220,123600,86775430,5280,5280,5280,5280,0
|
|
20240220,123500,86775430,5280,5280,5280,5280,0
|
|
20240220,123400,86775430,5280,5280,5280,5280,0
|
|
20240220,123300,86775430,5280,5280,5280,5280,0
|
|
20240220,123200,86775430,5280,5280,5280,5280,0
|
|
20240220,123100,86775430,5280,5280,5280,5280,0
|
|
20240220,123000,86775430,5280,5280,5280,5280,0
|
|
20240220,122900,86775430,5280,5280,5280,5280,0
|
|
20240220,122800,86775430,5280,5280,5280,5280,0
|
|
20240220,122700,86775430,5280,5280,5280,5280,0
|
|
20240220,122600,86775430,5280,5270,5280,5270,39
|
|
20240220,122500,86569890,5280,5280,5280,5280,0
|
|
20240220,122400,86569890,5280,5280,5280,5280,0
|
|
20240220,122300,86569890,5280,5280,5280,5280,0
|
|
20240220,122200,86569890,5280,5280,5280,5280,0
|
|
20240220,122100,86569890,5280,5280,5280,5280,1
|
|
20240220,122000,86564610,5270,5270,5270,5270,100
|
|
20240220,121900,86037610,5270,5270,5270,5270,238
|
|
20240220,121800,84783350,5270,5270,5270,5270,0
|
|
20240220,121700,84783350,5270,5270,5270,5270,0
|
|
20240220,121600,84783350,5270,5270,5270,5270,4
|
|
20240220,121500,84762270,5270,5270,5270,5270,0
|
|
20240220,121400,84762270,5270,5270,5270,5270,0
|
|
20240220,121300,84762270,5270,5270,5270,5270,0
|
|
20240220,121200,84762270,5270,5270,5270,5270,0
|
|
20240220,121100,84762270,5270,5270,5270,5270,0
|
|
20240220,121000,84762270,5270,5270,5270,5270,4
|
|
20240220,120900,84741190,5270,5270,5270,5270,0
|
|
20240220,120800,84741190,5270,5270,5270,5270,0
|
|
20240220,120700,84741190,5270,5270,5270,5270,0
|
|
20240220,120600,84741190,5270,5270,5270,5270,0
|
|
20240220,120500,84741190,5270,5280,5280,5270,1001
|
|
20240220,120400,79455920,5270,5270,5270,5270,0
|
|
20240220,120300,79455920,5270,5270,5270,5270,20
|
|
20240220,120200,79350520,5270,5270,5270,5270,0
|
|
20240220,120100,79350520,5270,5270,5270,5270,0
|
|
20240220,120000,79350520,5270,5270,5270,5270,18
|
|
20240220,115900,79255660,5270,5270,5270,5270,0
|
|
20240220,115800,79255660,5270,5270,5270,5270,0
|
|
20240220,115700,79255660,5270,5270,5270,5270,17
|
|
20240220,115600,79166070,5270,5270,5270,5270,0
|
|
20240220,115500,79166070,5270,5270,5270,5270,1
|
|
20240220,115400,79160800,5270,5280,5280,5270,146
|
|
20240220,115300,78389930,5280,5280,5280,5280,0
|
|
20240220,115200,78389930,5280,5280,5280,5280,0
|
|
20240220,115100,78389930,5280,5280,5280,5280,2
|
|
20240220,115000,78379370,5270,5270,5270,5270,0
|
|
20240220,114900,78379370,5270,5270,5270,5270,22
|
|
20240220,114800,78263430,5260,5260,5260,5260,0
|
|
20240220,114700,78263430,5260,5260,5260,5260,0
|
|
20240220,114600,78263430,5260,5260,5260,5260,0
|
|
20240220,114500,78263430,5260,5260,5260,5260,0
|
|
20240220,114400,78263430,5260,5260,5260,5260,0
|
|
20240220,114300,78263430,5260,5260,5260,5260,0
|
|
20240220,114200,78263430,5260,5260,5260,5260,0
|
|
20240220,114100,78263430,5260,5260,5260,5260,0
|
|
20240220,114000,78263430,5260,5260,5260,5260,0
|
|
20240220,113900,78263430,5260,5260,5260,5260,0
|
|
20240220,113800,78263430,5260,5260,5260,5260,0
|
|
20240220,113700,78263430,5260,5260,5260,5260,0
|
|
20240220,113600,78263430,5260,5270,5270,5260,951
|
|
20240220,113500,73251670,5260,5260,5260,5260,1
|
|
20240220,113400,73246410,5270,5260,5270,5260,30
|
|
20240220,113300,73088590,5270,5270,5270,5270,1
|
|
20240220,113200,73083320,5260,5260,5260,5260,0
|
|
20240220,113100,73083320,5260,5260,5260,5260,0
|
|
20240220,113000,73083320,5260,5260,5260,5260,0
|
|
20240220,112900,73083320,5260,5260,5260,5260,0
|
|
20240220,112800,73083320,5260,5260,5260,5260,0
|
|
20240220,112700,73083320,5260,5260,5260,5260,0
|
|
20240220,112600,73083320,5260,5260,5260,5260,0
|
|
20240220,112500,73083320,5260,5260,5260,5260,20
|
|
20240220,112400,72978120,5260,5260,5260,5260,30
|
|
20240220,112300,72820320,5270,5270,5270,5270,0
|
|
20240220,112200,72820320,5270,5270,5270,5270,50
|
|
20240220,112100,72556820,5270,5270,5270,5270,0
|
|
20240220,112000,72556820,5270,5270,5270,5270,0
|
|
20240220,111900,72556820,5270,5270,5270,5270,0
|
|
20240220,111800,72556820,5270,5270,5270,5270,0
|
|
20240220,111700,72556820,5270,5270,5270,5270,0
|
|
20240220,111600,72556820,5270,5270,5270,5270,2
|
|
20240220,111500,72546280,5260,5260,5260,5260,0
|
|
20240220,111400,72546280,5260,5260,5260,5260,823
|
|
20240220,111300,68217300,5260,5260,5260,5260,0
|
|
20240220,111200,68217300,5260,5260,5260,5260,0
|
|
20240220,111100,68217300,5260,5260,5260,5260,0
|
|
20240220,111000,68217300,5260,5260,5260,5260,11
|
|
20240220,110900,68159440,5260,5260,5260,5260,0
|
|
20240220,110800,68159440,5260,5260,5260,5260,300
|
|
20240220,110700,66581440,5270,5270,5270,5270,0
|
|
20240220,110600,66581440,5270,5270,5270,5270,0
|
|
20240220,110500,66581440,5270,5270,5270,5270,47
|
|
20240220,110400,66333750,5270,5270,5270,5270,0
|
|
20240220,110300,66333750,5270,5270,5270,5270,0
|
|
20240220,110200,66333750,5270,5270,5270,5270,0
|
|
20240220,110100,66333750,5270,5270,5270,5270,0
|
|
20240220,110000,66333750,5270,5270,5270,5270,2
|
|
20240220,105900,66323210,5260,5260,5260,5260,0
|
|
20240220,105800,66323210,5260,5260,5260,5260,15
|
|
20240220,105700,66244310,5260,5260,5260,5260,0
|
|
20240220,105600,66244310,5260,5260,5260,5260,1
|
|
20240220,105500,66239050,5260,5260,5260,5260,6
|
|
20240220,105400,66207490,5260,5260,5260,5260,0
|
|
20240220,105300,66207490,5260,5260,5260,5260,1
|
|
20240220,105200,66202230,5270,5270,5270,5270,700
|
|
20240220,105100,62513230,5270,5270,5270,5270,205
|
|
20240220,105000,61432880,5280,5280,5280,5280,0
|
|
20240220,104900,61432880,5280,5280,5280,5280,100
|
|
20240220,104800,60904880,5280,5280,5280,5280,5
|
|
20240220,104700,60878480,5280,5280,5280,5280,0
|
|
20240220,104600,60878480,5280,5280,5280,5280,205
|
|
20240220,104500,59796080,5280,5280,5280,5280,0
|
|
20240220,104400,59796080,5280,5280,5280,5280,1
|
|
20240220,104300,59790800,5280,5280,5280,5280,0
|
|
20240220,104200,59790800,5280,5280,5280,5280,0
|
|
20240220,104100,59790800,5280,5280,5280,5280,0
|
|
20240220,104000,59790800,5280,5280,5280,5280,0
|
|
20240220,103900,59790800,5280,5280,5280,5280,0
|
|
20240220,103800,59790800,5280,5280,5280,5280,0
|
|
20240220,103700,59790800,5280,5280,5280,5280,0
|
|
20240220,103600,59790800,5280,5280,5280,5280,5
|
|
20240220,103500,59764400,5280,5280,5280,5280,0
|
|
20240220,103400,59764400,5280,5280,5280,5280,0
|
|
20240220,103300,59764400,5280,5280,5280,5280,0
|
|
20240220,103200,59764400,5280,5280,5280,5280,0
|
|
20240220,103100,59764400,5280,5280,5280,5280,10
|
|
20240220,103000,59711600,5280,5280,5280,5280,0
|
|
20240220,102900,59711600,5280,5270,5280,5270,20
|
|
20240220,102800,59606180,5280,5280,5280,5280,0
|
|
20240220,102700,59606180,5280,5280,5280,5280,2600
|
|
20240220,102600,45878180,5270,5270,5270,5270,0
|
|
20240220,102500,45878180,5270,5270,5270,5270,0
|
|
20240220,102400,45878180,5270,5270,5270,5270,0
|
|
20240220,102300,45878180,5270,5270,5270,5270,0
|
|
20240220,102200,45878180,5270,5270,5270,5270,35
|
|
20240220,102100,45693730,5270,5270,5270,5270,0
|
|
20240220,102000,45693730,5270,5270,5270,5270,40
|
|
20240220,101900,45482930,5270,5270,5270,5270,0
|
|
20240220,101800,45482930,5270,5270,5270,5270,0
|
|
20240220,101700,45482930,5270,5270,5270,5270,0
|
|
20240220,101600,45482930,5270,5270,5270,5270,0
|
|
20240220,101500,45482930,5270,5270,5270,5270,140
|
|
20240220,101400,44745130,5270,5270,5270,5270,0
|
|
20240220,101300,44745130,5270,5270,5270,5270,0
|
|
20240220,101200,44745130,5270,5270,5270,5270,32
|
|
20240220,101100,44576490,5270,5270,5270,5270,700
|
|
20240220,101000,40887490,5270,5270,5270,5270,0
|
|
20240220,100900,40887490,5270,5270,5270,5270,0
|
|
20240220,100800,40887490,5270,5270,5270,5270,0
|
|
20240220,100700,40887490,5270,5270,5270,5270,0
|
|
20240220,100600,40887490,5270,5270,5270,5270,0
|
|
20240220,100500,40887490,5270,5270,5270,5270,0
|
|
20240220,100400,40887490,5270,5270,5270,5270,1
|
|
20240220,100300,40882220,5260,5260,5260,5260,0
|
|
20240220,100200,40882220,5260,5260,5260,5260,1
|
|
20240220,100100,40876960,5270,5270,5270,5270,0
|
|
20240220,100000,40876960,5270,5270,5270,5270,10
|
|
20240220,095900,40824260,5260,5260,5260,5260,200
|
|
20240220,095800,39772260,5250,5250,5250,5250,0
|
|
20240220,095700,39772260,5250,5250,5250,5250,0
|
|
20240220,095600,39772260,5250,5260,5260,5250,218
|
|
20240220,095500,38625760,5260,5260,5260,5260,100
|
|
20240220,095400,38099760,5260,5260,5260,5260,792
|
|
20240220,095300,33933840,5260,5260,5260,5260,4
|
|
20240220,095200,33912800,5260,5260,5260,5260,139
|
|
20240220,095100,33181660,5260,5260,5260,5260,0
|
|
20240220,095000,33181660,5260,5260,5260,5260,20
|
|
20240220,094900,33076460,5260,5260,5260,5260,0
|
|
20240220,094800,33076460,5260,5260,5260,5260,19
|
|
20240220,094700,32976520,5250,5250,5250,5250,0
|
|
20240220,094600,32976520,5250,5250,5250,5250,0
|
|
20240220,094500,32976520,5250,5250,5250,5250,0
|
|
20240220,094400,32976520,5250,5260,5260,5250,20
|
|
20240220,094300,32871470,5250,5250,5250,5250,400
|
|
20240220,094200,30771470,5260,5260,5260,5260,10
|
|
20240220,094100,30718870,5250,5250,5260,5250,26
|
|
20240220,094000,30582360,5260,5260,5260,5260,13
|
|
20240220,093900,30513980,5250,5250,5250,5250,16
|
|
20240220,093800,30429980,5250,5250,5260,5250,383
|
|
20240220,093700,28419200,5250,5250,5250,5250,0
|
|
20240220,093600,28419200,5250,5250,5250,5250,200
|
|
20240220,093500,27369200,5250,5250,5250,5250,216
|
|
20240220,093400,26235200,5250,5250,5250,5250,0
|
|
20240220,093300,26235200,5250,5250,5250,5250,1
|
|
20240220,093200,26229950,5270,5270,5270,5270,0
|
|
20240220,093100,26229950,5270,5270,5270,5270,0
|
|
20240220,093000,26229950,5270,5270,5270,5270,1
|
|
20240220,092900,26224680,5250,5260,5260,5250,1437
|
|
20240220,092800,18670100,5270,5270,5270,5270,0
|
|
20240220,092700,18670100,5270,5280,5280,5270,190
|
|
20240220,092600,17668000,5270,5270,5270,5270,3
|
|
20240220,092500,17652190,5270,5270,5270,5270,1
|
|
20240220,092400,17646920,5260,5260,5260,5260,0
|
|
20240220,092300,17646920,5260,5260,5260,5260,100
|
|
20240220,092200,17120920,5260,5260,5260,5260,0
|
|
20240220,092100,17120920,5260,5260,5260,5260,0
|
|
20240220,092000,17120920,5260,5270,5270,5260,531
|
|
20240220,091900,14327850,5270,5270,5270,5270,0
|
|
20240220,091800,14327850,5270,5270,5270,5270,100
|
|
20240220,091700,13800850,5270,5270,5270,5270,114
|
|
20240220,091600,13200070,5280,5280,5280,5280,0
|
|
20240220,091500,13200070,5280,5280,5280,5280,0
|
|
20240220,091400,13200070,5280,5270,5280,5270,2
|
|
20240220,091300,13189520,5260,5260,5260,5260,50
|
|
20240220,091200,12926520,5270,5270,5270,5270,0
|
|
20240220,091100,12926520,5270,5270,5270,5270,0
|
|
20240220,091000,12926520,5270,5270,5270,5270,4
|
|
20240220,090900,12905440,5270,5270,5270,5270,0
|
|
20240220,090800,12905440,5270,5270,5280,5270,408
|
|
20240220,090700,10755270,5260,5260,5260,5260,0
|
|
20240220,090600,10755270,5260,5260,5260,5260,17
|
|
20240220,090500,10665850,5260,5270,5270,5260,98
|
|
20240220,090400,10150290,5260,5260,5260,5260,1000
|
|
20240220,090300,4890290,5270,5270,5270,5270,0
|
|
20240220,090200,4890290,5270,5270,5270,5270,71
|
|
20240220,090100,4516120,5250,5260,5260,5250,779
|
|
20240220,090000,426060,5260,5260,5260,5260,81
|