629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,192600,361921590,5180,5180,5180,5180,1665
|
|
20240223,192500,361921590,5180,5180,5180,5180,0
|
|
20240223,192400,361921590,5180,5180,5180,5180,0
|
|
20240223,192300,361921590,5180,5180,5180,5180,0
|
|
20240223,192200,361921590,5180,5180,5180,5180,0
|
|
20240223,192100,361921590,5180,5180,5180,5180,0
|
|
20240223,192000,361921590,5180,5180,5180,5180,0
|
|
20240223,191900,361921590,5180,5180,5180,5180,0
|
|
20240223,191800,361921590,5180,5180,5180,5180,0
|
|
20240223,191700,361921590,5180,5180,5180,5180,0
|
|
20240223,191600,361921590,5180,5180,5180,5180,0
|
|
20240223,191500,361921590,5180,5180,5180,5180,0
|
|
20240223,191400,361921590,5180,5180,5180,5180,0
|
|
20240223,191300,361921590,5180,5180,5180,5180,0
|
|
20240223,191200,361921590,5180,5180,5180,5180,0
|
|
20240223,191100,361921590,5180,5180,5180,5180,0
|
|
20240223,191000,361921590,5180,5180,5180,5180,0
|
|
20240223,190900,361921590,5180,5180,5180,5180,0
|
|
20240223,190800,361921590,5180,5180,5180,5180,0
|
|
20240223,190700,361921590,5180,5180,5180,5180,0
|
|
20240223,190600,361921590,5180,5180,5180,5180,0
|
|
20240223,190500,361921590,5180,5180,5180,5180,0
|
|
20240223,190400,361921590,5180,5180,5180,5180,0
|
|
20240223,190300,361921590,5180,5180,5180,5180,0
|
|
20240223,190200,361921590,5180,5180,5180,5180,0
|
|
20240223,190100,361921590,5180,5180,5180,5180,0
|
|
20240223,190000,361921590,5180,5180,5180,5180,0
|
|
20240223,185900,361921590,5180,5180,5180,5180,0
|
|
20240223,185800,361921590,5180,5180,5180,5180,0
|
|
20240223,185700,361921590,5180,5180,5180,5180,0
|
|
20240223,185600,361921590,5180,5180,5180,5180,1665
|
|
20240223,185500,361921590,5180,5180,5180,5180,0
|
|
20240223,185400,361921590,5180,5180,5180,5180,0
|
|
20240223,185300,361921590,5180,5180,5180,5180,0
|
|
20240223,185200,361921590,5180,5180,5180,5180,0
|
|
20240223,185100,361921590,5180,5180,5180,5180,0
|
|
20240223,185000,361921590,5180,5180,5180,5180,0
|
|
20240223,184900,361921590,5180,5180,5180,5180,0
|
|
20240223,184800,361921590,5180,5180,5180,5180,0
|
|
20240223,184700,361921590,5180,5180,5180,5180,0
|
|
20240223,184600,361921590,5180,5180,5180,5180,0
|
|
20240223,184500,361921590,5180,5180,5180,5180,0
|
|
20240223,184400,361921590,5180,5180,5180,5180,0
|
|
20240223,184300,361921590,5180,5180,5180,5180,0
|
|
20240223,184200,361921590,5180,5180,5180,5180,0
|
|
20240223,184100,361921590,5180,5180,5180,5180,0
|
|
20240223,184000,361921590,5180,5180,5180,5180,0
|
|
20240223,183900,361921590,5180,5180,5180,5180,0
|
|
20240223,183800,361921590,5180,5180,5180,5180,0
|
|
20240223,183700,361921590,5180,5180,5180,5180,0
|
|
20240223,183600,361921590,5180,5180,5180,5180,0
|
|
20240223,183500,361921590,5180,5180,5180,5180,0
|
|
20240223,183400,361921590,5180,5180,5180,5180,0
|
|
20240223,183300,361921590,5180,5180,5180,5180,0
|
|
20240223,183200,361921590,5180,5180,5180,5180,0
|
|
20240223,183100,361921590,5180,5180,5180,5180,0
|
|
20240223,183000,361921590,5180,5180,5180,5180,0
|
|
20240223,182900,361921590,5180,5180,5180,5180,0
|
|
20240223,182800,361921590,5180,5180,5180,5180,0
|
|
20240223,182700,361921590,5180,5180,5180,5180,0
|
|
20240223,182600,361921590,5180,5180,5180,5180,1665
|
|
20240223,182500,361921590,5180,5180,5180,5180,0
|
|
20240223,182400,361921590,5180,5180,5180,5180,0
|
|
20240223,182300,361921590,5180,5180,5180,5180,0
|
|
20240223,182200,361921590,5180,5180,5180,5180,0
|
|
20240223,182100,361921590,5180,5180,5180,5180,0
|
|
20240223,182000,361921590,5180,5180,5180,5180,0
|
|
20240223,181900,361921590,5180,5180,5180,5180,0
|
|
20240223,181800,361921590,5180,5180,5180,5180,0
|
|
20240223,181700,361921590,5180,5180,5180,5180,0
|
|
20240223,181600,361921590,5180,5180,5180,5180,0
|
|
20240223,181500,361921590,5180,5180,5180,5180,0
|
|
20240223,181400,361921590,5180,5180,5180,5180,0
|
|
20240223,181300,361921590,5180,5180,5180,5180,0
|
|
20240223,181200,361921590,5180,5180,5180,5180,0
|
|
20240223,181100,361921590,5180,5180,5180,5180,0
|
|
20240223,181000,361921590,5180,5180,5180,5180,0
|
|
20240223,180900,361921590,5180,5180,5180,5180,0
|
|
20240223,180800,361921590,5180,5180,5180,5180,0
|
|
20240223,180700,361921590,5180,5180,5180,5180,0
|
|
20240223,180600,361921590,5180,5180,5180,5180,0
|
|
20240223,180500,361921590,5180,5180,5180,5180,0
|
|
20240223,180400,361921590,5180,5180,5180,5180,0
|
|
20240223,180300,361921590,5180,5180,5180,5180,0
|
|
20240223,180200,361921590,5180,5180,5180,5180,0
|
|
20240223,180100,361921590,5180,5180,5180,5180,0
|
|
20240223,180000,361921590,5180,5180,5180,5180,0
|
|
20240223,175900,361921590,5180,5180,5180,5180,0
|
|
20240223,175800,361921590,5180,5180,5180,5180,0
|
|
20240223,175700,361921590,5180,5180,5180,5180,0
|
|
20240223,175600,361921590,5180,5180,5180,5180,1665
|
|
20240223,175500,361921590,5180,5180,5180,5180,0
|
|
20240223,175400,361921590,5180,5180,5180,5180,0
|
|
20240223,175300,361921590,5180,5180,5180,5180,0
|
|
20240223,175200,361921590,5180,5180,5180,5180,0
|
|
20240223,175100,361921590,5180,5180,5180,5180,0
|
|
20240223,175000,361921590,5180,5180,5180,5180,0
|
|
20240223,174900,361921590,5180,5180,5180,5180,0
|
|
20240223,174800,361921590,5180,5180,5180,5180,0
|
|
20240223,174700,361921590,5180,5180,5180,5180,0
|
|
20240223,174600,361921590,5180,5180,5180,5180,0
|
|
20240223,174500,361921590,5180,5180,5180,5180,0
|
|
20240223,174400,361921590,5180,5180,5180,5180,0
|
|
20240223,174300,361921590,5180,5180,5180,5180,0
|
|
20240223,174200,361921590,5180,5180,5180,5180,0
|
|
20240223,174100,361921590,5180,5180,5180,5180,0
|
|
20240223,174000,361921590,5180,5180,5180,5180,0
|
|
20240223,173900,361921590,5180,5180,5180,5180,0
|
|
20240223,173800,361921590,5180,5180,5180,5180,0
|
|
20240223,173700,361921590,5180,5180,5180,5180,0
|
|
20240223,173600,361921590,5180,5180,5180,5180,0
|
|
20240223,173500,361921590,5180,5180,5180,5180,0
|
|
20240223,173400,361921590,5180,5180,5180,5180,0
|
|
20240223,173300,361921590,5180,5180,5180,5180,0
|
|
20240223,173200,361921590,5180,5180,5180,5180,0
|
|
20240223,173100,361921590,5180,5180,5180,5180,0
|
|
20240223,173000,361921590,5180,5180,5180,5180,0
|
|
20240223,172900,361921590,5180,5180,5180,5180,0
|
|
20240223,172800,361921590,5180,5180,5180,5180,0
|
|
20240223,172700,361921590,5180,5180,5180,5180,0
|
|
20240223,172600,361921590,5180,5180,5180,5180,1665
|
|
20240223,172500,361921590,5180,5180,5180,5180,0
|
|
20240223,172400,361921590,5180,5180,5180,5180,0
|
|
20240223,172300,361921590,5180,5180,5180,5180,0
|
|
20240223,172200,361921590,5180,5180,5180,5180,0
|
|
20240223,172100,361921590,5180,5180,5180,5180,0
|
|
20240223,172000,361921590,5180,5180,5180,5180,0
|
|
20240223,171900,361921590,5180,5180,5180,5180,0
|
|
20240223,171800,361921590,5180,5180,5180,5180,0
|
|
20240223,171700,361921590,5180,5180,5180,5180,0
|
|
20240223,171600,361921590,5180,5180,5180,5180,0
|
|
20240223,171500,361921590,5180,5180,5180,5180,0
|
|
20240223,171400,361921590,5180,5180,5180,5180,0
|
|
20240223,171300,361921590,5180,5180,5180,5180,0
|
|
20240223,171200,361921590,5180,5180,5180,5180,0
|
|
20240223,171100,361921590,5180,5180,5180,5180,0
|
|
20240223,171000,361921590,5180,5180,5180,5180,0
|
|
20240223,170900,361921590,5180,5180,5180,5180,0
|
|
20240223,170800,361921590,5180,5180,5180,5180,0
|
|
20240223,170700,361921590,5180,5180,5180,5180,0
|
|
20240223,170600,361921590,5180,5180,5180,5180,0
|
|
20240223,170500,361921590,5180,5180,5180,5180,0
|
|
20240223,170400,361921590,5180,5180,5180,5180,0
|
|
20240223,170300,361921590,5180,5180,5180,5180,0
|
|
20240223,170200,361921590,5180,5180,5180,5180,0
|
|
20240223,170100,361921590,5180,5180,5180,5180,0
|
|
20240223,170000,361921590,5180,5180,5180,5180,0
|
|
20240223,165900,361921590,5180,5180,5180,5180,0
|
|
20240223,165800,361921590,5180,5180,5180,5180,0
|
|
20240223,165700,361921590,5180,5180,5180,5180,0
|
|
20240223,165600,361921590,5180,5180,5180,5180,1665
|
|
20240223,165500,361921590,5180,5180,5180,5180,0
|
|
20240223,165400,361921590,5180,5180,5180,5180,0
|
|
20240223,165300,361921590,5180,5180,5180,5180,0
|
|
20240223,165200,361921590,5180,5180,5180,5180,0
|
|
20240223,165100,361921590,5180,5180,5180,5180,0
|
|
20240223,165000,361921590,5180,5180,5180,5180,0
|
|
20240223,164900,361921590,5180,5180,5180,5180,0
|
|
20240223,164800,361921590,5180,5180,5180,5180,0
|
|
20240223,164700,361921590,5180,5180,5180,5180,0
|
|
20240223,164600,361921590,5180,5180,5180,5180,0
|
|
20240223,164500,361921590,5180,5180,5180,5180,0
|
|
20240223,164400,361921590,5180,5180,5180,5180,0
|
|
20240223,164300,361921590,5180,5180,5180,5180,0
|
|
20240223,164200,361921590,5180,5180,5180,5180,0
|
|
20240223,164100,361921590,5180,5180,5180,5180,0
|
|
20240223,164000,361921590,5180,5180,5180,5180,0
|
|
20240223,163900,361921590,5180,5180,5180,5180,0
|
|
20240223,163800,361921590,5180,5180,5180,5180,0
|
|
20240223,163700,361921590,5180,5180,5180,5180,0
|
|
20240223,163600,361921590,5180,5180,5180,5180,0
|
|
20240223,163500,361921590,5180,5180,5180,5180,0
|
|
20240223,163400,361921590,5180,5180,5180,5180,0
|
|
20240223,163300,361921590,5180,5180,5180,5180,0
|
|
20240223,163200,361921590,5180,5180,5180,5180,0
|
|
20240223,163100,361921590,5180,5180,5180,5180,0
|
|
20240223,163000,361921590,5180,5180,5180,5180,0
|
|
20240223,162900,361921590,5180,5180,5180,5180,0
|
|
20240223,162800,361921590,5180,5180,5180,5180,0
|
|
20240223,162700,361921590,5180,5180,5180,5180,0
|
|
20240223,162600,361921590,5180,5180,5180,5180,1665
|
|
20240223,162500,361921590,5180,5180,5180,5180,0
|
|
20240223,162400,361921590,5180,5180,5180,5180,0
|
|
20240223,162300,361921590,5180,5180,5180,5180,0
|
|
20240223,162200,361921590,5180,5180,5180,5180,0
|
|
20240223,162100,361921590,5180,5180,5180,5180,0
|
|
20240223,162000,361921590,5180,5180,5180,5180,0
|
|
20240223,161900,361921590,5180,5180,5180,5180,0
|
|
20240223,161800,361921590,5180,5180,5180,5180,0
|
|
20240223,161700,361921590,5180,5180,5180,5180,0
|
|
20240223,161600,361921590,5180,5180,5180,5180,0
|
|
20240223,161500,361921590,5180,5180,5180,5180,0
|
|
20240223,161400,361921590,5180,5180,5180,5180,0
|
|
20240223,161300,361921590,5180,5180,5180,5180,0
|
|
20240223,161200,361921590,5180,5180,5180,5180,0
|
|
20240223,161100,361921590,5180,5180,5180,5180,0
|
|
20240223,161000,361921590,5180,5180,5180,5180,0
|
|
20240223,160900,361921590,5180,5180,5180,5180,0
|
|
20240223,160800,361921590,5180,5180,5180,5180,0
|
|
20240223,160700,361921590,5180,5180,5180,5180,0
|
|
20240223,160600,361921590,5180,5180,5180,5180,0
|
|
20240223,160500,361921590,5180,5180,5180,5180,0
|
|
20240223,160400,361921590,5180,5180,5180,5180,0
|
|
20240223,160300,361921590,5180,5180,5180,5180,0
|
|
20240223,160200,361921590,5180,5180,5180,5180,0
|
|
20240223,160100,361921590,5180,5180,5180,5180,0
|
|
20240223,160000,361921590,5180,5180,5180,5180,0
|
|
20240223,155900,361921590,5180,5180,5180,5180,0
|
|
20240223,155800,361921590,5180,5180,5180,5180,0
|
|
20240223,155700,361921590,5180,5180,5180,5180,0
|
|
20240223,155600,361921590,5180,5180,5180,5180,1665
|
|
20240223,155500,361921590,5180,5180,5180,5180,0
|
|
20240223,155400,361921590,5180,5180,5180,5180,0
|
|
20240223,155300,361921590,5180,5180,5180,5180,0
|
|
20240223,155200,361921590,5180,5180,5180,5180,0
|
|
20240223,155100,361921590,5180,5180,5180,5180,0
|
|
20240223,155000,361921590,5180,5180,5180,5180,0
|
|
20240223,154900,361921590,5180,5180,5180,5180,0
|
|
20240223,154800,361921590,5180,5180,5180,5180,0
|
|
20240223,154700,361921590,5180,5180,5180,5180,0
|
|
20240223,154600,361921590,5180,5180,5180,5180,0
|
|
20240223,154500,361921590,5180,5180,5180,5180,0
|
|
20240223,154400,361921590,5180,5180,5180,5180,0
|
|
20240223,154300,361921590,5180,5180,5180,5180,0
|
|
20240223,154200,361921590,5180,5180,5180,5180,0
|
|
20240223,154100,361921590,5180,5180,5180,5180,0
|
|
20240223,154000,361921590,5180,5180,5180,5180,0
|
|
20240223,153900,361921590,5180,5180,5180,5180,0
|
|
20240223,153800,361921590,5180,5180,5180,5180,0
|
|
20240223,153700,361921590,5180,5180,5180,5180,0
|
|
20240223,153600,361921590,5180,5180,5180,5180,0
|
|
20240223,153500,361921590,5180,5180,5180,5180,0
|
|
20240223,153400,361921590,5180,5180,5180,5180,0
|
|
20240223,153300,361921590,5180,5180,5180,5180,0
|
|
20240223,153200,361921590,5180,5180,5180,5180,0
|
|
20240223,153100,361921590,5180,5180,5180,5180,0
|
|
20240223,153000,361921590,5180,5180,5180,5180,1665
|
|
20240223,152900,353296890,5140,5140,5140,5140,0
|
|
20240223,152800,353296890,5140,5140,5140,5140,0
|
|
20240223,152700,353296890,5140,5140,5140,5140,0
|
|
20240223,152600,353296890,5140,5140,5140,5140,0
|
|
20240223,152500,353296890,5140,5140,5140,5140,0
|
|
20240223,152400,353296890,5140,5140,5140,5140,0
|
|
20240223,152300,353296890,5140,5140,5140,5140,0
|
|
20240223,152200,353296890,5140,5140,5140,5140,0
|
|
20240223,152100,353296890,5140,5140,5140,5140,0
|
|
20240223,152000,353296890,5140,5140,5140,5140,0
|
|
20240223,151900,353296890,5140,5150,5150,5140,610
|
|
20240223,151800,350160890,5150,5150,5150,5140,52
|
|
20240223,151700,349893110,5140,5140,5140,5140,1913
|
|
20240223,151600,340060290,5140,5140,5140,5140,18
|
|
20240223,151500,339967770,5140,5140,5140,5140,0
|
|
20240223,151400,339967770,5140,5140,5140,5140,0
|
|
20240223,151300,339967770,5140,5140,5140,5140,0
|
|
20240223,151200,339967770,5140,5130,5140,5130,115
|
|
20240223,151100,339377540,5130,5130,5130,5130,20
|
|
20240223,151000,339274940,5130,5130,5130,5130,393
|
|
20240223,150900,337258850,5130,5130,5130,5130,600
|
|
20240223,150800,334180850,5130,5130,5130,5130,300
|
|
20240223,150700,332641850,5130,5130,5130,5130,518
|
|
20240223,150600,329984510,5130,5140,5140,5130,31
|
|
20240223,150500,329825470,5140,5140,5140,5140,1
|
|
20240223,150400,329820330,5130,5130,5130,5130,1
|
|
20240223,150300,329815200,5130,5130,5130,5130,0
|
|
20240223,150200,329815200,5130,5130,5130,5130,0
|
|
20240223,150100,329815200,5130,5130,5130,5130,0
|
|
20240223,150000,329815200,5130,5130,5130,5130,0
|
|
20240223,145900,329815200,5130,5130,5130,5130,7
|
|
20240223,145800,329779290,5130,5130,5130,5130,0
|
|
20240223,145700,329779290,5130,5130,5130,5130,800
|
|
20240223,145600,325675290,5140,5140,5140,5140,0
|
|
20240223,145500,325675290,5140,5140,5140,5140,1
|
|
20240223,145400,325670150,5140,5140,5140,5140,0
|
|
20240223,145300,325670150,5140,5140,5140,5140,0
|
|
20240223,145200,325670150,5140,5140,5140,5140,0
|
|
20240223,145100,325670150,5140,5140,5140,5140,0
|
|
20240223,145000,325670150,5140,5140,5140,5140,0
|
|
20240223,144900,325670150,5140,5140,5140,5140,0
|
|
20240223,144800,325670150,5140,5140,5140,5140,1
|
|
20240223,144700,325665010,5140,5140,5140,5140,0
|
|
20240223,144600,325665010,5140,5140,5140,5140,5
|
|
20240223,144500,325639310,5140,5140,5140,5140,0
|
|
20240223,144400,325639310,5140,5140,5140,5140,0
|
|
20240223,144300,325639310,5140,5140,5140,5140,0
|
|
20240223,144200,325639310,5140,5140,5140,5140,0
|
|
20240223,144100,325639310,5140,5140,5140,5140,0
|
|
20240223,144000,325639310,5140,5140,5140,5140,0
|
|
20240223,143900,325639310,5140,5140,5140,5140,0
|
|
20240223,143800,325639310,5140,5140,5140,5140,157
|
|
20240223,143700,324832330,5140,5140,5140,5140,0
|
|
20240223,143600,324832330,5140,5140,5140,5140,0
|
|
20240223,143500,324832330,5140,5140,5140,5140,0
|
|
20240223,143400,324832330,5140,5140,5140,5140,0
|
|
20240223,143300,324832330,5140,5140,5140,5140,0
|
|
20240223,143200,324832330,5140,5140,5140,5140,0
|
|
20240223,143100,324832330,5140,5130,5140,5130,601
|
|
20240223,143000,321749190,5130,5130,5130,5130,0
|
|
20240223,142900,321749190,5130,5130,5130,5130,0
|
|
20240223,142800,321749190,5130,5130,5130,5130,0
|
|
20240223,142700,321749190,5130,5130,5130,5130,0
|
|
20240223,142600,321749190,5130,5130,5130,5130,16
|
|
20240223,142500,321667110,5130,5130,5130,5130,0
|
|
20240223,142400,321667110,5130,5130,5130,5130,0
|
|
20240223,142300,321667110,5130,5130,5130,5130,90
|
|
20240223,142200,321205410,5140,5140,5140,5140,0
|
|
20240223,142100,321205410,5140,5140,5140,5140,1
|
|
20240223,142000,321200270,5140,5140,5140,5140,100
|
|
20240223,141900,320686270,5130,5130,5130,5130,0
|
|
20240223,141800,320686270,5130,5130,5130,5130,0
|
|
20240223,141700,320686270,5130,5130,5130,5130,100
|
|
20240223,141600,320173270,5130,5130,5130,5130,0
|
|
20240223,141500,320173270,5130,5130,5130,5130,0
|
|
20240223,141400,320173270,5130,5130,5130,5130,0
|
|
20240223,141300,320173270,5130,5130,5130,5130,0
|
|
20240223,141200,320173270,5130,5130,5130,5130,0
|
|
20240223,141100,320173270,5130,5130,5130,5130,0
|
|
20240223,141000,320173270,5130,5130,5130,5130,0
|
|
20240223,140900,320173270,5130,5130,5130,5130,0
|
|
20240223,140800,320173270,5130,5130,5130,5130,0
|
|
20240223,140700,320173270,5130,5130,5130,5130,14
|
|
20240223,140600,320101450,5130,5130,5130,5130,20
|
|
20240223,140500,319998850,5130,5130,5130,5130,54
|
|
20240223,140400,319721830,5130,5130,5130,5130,955
|
|
20240223,140300,314822680,5150,5150,5150,5150,0
|
|
20240223,140200,314822680,5150,5150,5150,5150,0
|
|
20240223,140100,314822680,5150,5150,5150,5150,0
|
|
20240223,140000,314822680,5150,5150,5150,5150,20
|
|
20240223,135900,314719680,5150,5150,5150,5150,3
|
|
20240223,135800,314704230,5130,5130,5130,5130,11
|
|
20240223,135700,314647800,5150,5150,5150,5150,0
|
|
20240223,135600,314647800,5150,5150,5150,5150,48
|
|
20240223,135500,314400600,5150,5150,5150,5150,0
|
|
20240223,135400,314400600,5150,5150,5150,5150,0
|
|
20240223,135300,314400600,5150,5150,5150,5150,1
|
|
20240223,135200,314395450,5130,5120,5130,5120,4
|
|
20240223,135100,314374960,5130,5140,5140,5130,48
|
|
20240223,135000,314128710,5120,5120,5120,5120,0
|
|
20240223,134900,314128710,5120,5120,5120,5120,0
|
|
20240223,134800,314128710,5120,5120,5120,5120,0
|
|
20240223,134700,314128710,5120,5120,5120,5120,0
|
|
20240223,134600,314128710,5120,5120,5120,5120,0
|
|
20240223,134500,314128710,5120,5120,5120,5120,8
|
|
20240223,134400,314087750,5150,5150,5150,5150,0
|
|
20240223,134300,314087750,5150,5150,5150,5150,0
|
|
20240223,134200,314087750,5150,5150,5150,5150,0
|
|
20240223,134100,314087750,5150,5150,5150,5150,80
|
|
20240223,134000,313675750,5150,5150,5150,5150,0
|
|
20240223,133900,313675750,5150,5150,5150,5150,20
|
|
20240223,133800,313572750,5150,5150,5150,5150,25
|
|
20240223,133700,313444000,5120,5130,5130,5120,200
|
|
20240223,133600,312419700,5130,5130,5130,5130,100
|
|
20240223,133500,311906700,5120,5120,5120,5120,0
|
|
20240223,133400,311906700,5120,5130,5130,5120,368
|
|
20240223,133300,310021290,5160,5160,5160,5160,0
|
|
20240223,133200,310021290,5160,5160,5160,5160,0
|
|
20240223,133100,310021290,5160,5160,5160,5160,0
|
|
20240223,133000,310021290,5160,5140,5160,5120,4123
|
|
20240223,132900,288885650,5140,5150,5150,5140,599
|
|
20240223,132800,285805790,5150,5150,5150,5150,5
|
|
20240223,132700,285780040,5150,5150,5150,5150,500
|
|
20240223,132600,283205040,5150,5150,5150,5150,0
|
|
20240223,132500,283205040,5150,5150,5150,5150,30
|
|
20240223,132400,283050540,5150,5150,5150,5150,0
|
|
20240223,132300,283050540,5150,5150,5150,5150,30
|
|
20240223,132200,282896040,5150,5140,5150,5140,60
|
|
20240223,132100,282587540,5140,5140,5140,5140,35
|
|
20240223,132000,282407640,5140,5140,5140,5140,0
|
|
20240223,131900,282407640,5140,5140,5140,5140,12
|
|
20240223,131800,282345960,5140,5140,5140,5140,0
|
|
20240223,131700,282345960,5140,5140,5140,5140,3
|
|
20240223,131600,282330540,5140,5140,5140,5140,0
|
|
20240223,131500,282330540,5140,5140,5140,5140,0
|
|
20240223,131400,282330540,5140,5140,5140,5140,100
|
|
20240223,131300,281816540,5130,5130,5130,5130,0
|
|
20240223,131200,281816540,5130,5130,5130,5130,1300
|
|
20240223,131100,275147540,5140,5140,5140,5140,661
|
|
20240223,131000,271750000,5150,5150,5150,5150,0
|
|
20240223,130900,271750000,5150,5150,5150,5150,0
|
|
20240223,130800,271750000,5150,5150,5150,5150,0
|
|
20240223,130700,271750000,5150,5150,5150,5150,0
|
|
20240223,130600,271750000,5150,5150,5150,5150,0
|
|
20240223,130500,271750000,5150,5150,5150,5150,0
|
|
20240223,130400,271750000,5150,5150,5150,5150,0
|
|
20240223,130300,271750000,5150,5150,5150,5150,0
|
|
20240223,130200,271750000,5150,5150,5150,5150,0
|
|
20240223,130100,271750000,5150,5150,5150,5150,0
|
|
20240223,130000,271750000,5150,5150,5150,5150,200
|
|
20240223,125900,270720000,5150,5150,5150,5150,0
|
|
20240223,125800,270720000,5150,5150,5150,5150,0
|
|
20240223,125700,270720000,5150,5150,5150,5150,0
|
|
20240223,125600,270720000,5150,5150,5150,5150,0
|
|
20240223,125500,270720000,5150,5150,5150,5150,0
|
|
20240223,125400,270720000,5150,5150,5150,5150,0
|
|
20240223,125300,270720000,5150,5150,5150,5150,0
|
|
20240223,125200,270720000,5150,5150,5150,5150,0
|
|
20240223,125100,270720000,5150,5150,5150,5150,100
|
|
20240223,125000,270205000,5130,5130,5130,5130,0
|
|
20240223,124900,270205000,5130,5130,5130,5130,0
|
|
20240223,124800,270205000,5130,5130,5130,5130,3
|
|
20240223,124700,270189610,5130,5140,5140,5130,400
|
|
20240223,124600,268135610,5130,5130,5130,5130,0
|
|
20240223,124500,268135610,5130,5130,5130,5130,0
|
|
20240223,124400,268135610,5130,5130,5130,5130,40
|
|
20240223,124300,267930410,5130,5130,5130,5130,0
|
|
20240223,124200,267930410,5130,5130,5130,5130,0
|
|
20240223,124100,267930410,5130,5130,5130,5130,0
|
|
20240223,124000,267930410,5130,5130,5130,5130,303
|
|
20240223,123900,266376020,5130,5130,5130,5130,1672
|
|
20240223,123800,257798660,5130,5140,5140,5130,1000
|
|
20240223,123700,252665590,5150,5150,5150,5150,0
|
|
20240223,123600,252665590,5150,5150,5150,5150,0
|
|
20240223,123500,252665590,5150,5150,5150,5150,0
|
|
20240223,123400,252665590,5150,5150,5150,5150,97
|
|
20240223,123300,252166040,5140,5140,5140,5140,0
|
|
20240223,123200,252166040,5140,5140,5140,5140,1
|
|
20240223,123100,252160900,5130,5130,5130,5130,0
|
|
20240223,123000,252160900,5130,5130,5130,5130,0
|
|
20240223,122900,252160900,5130,5130,5130,5130,20
|
|
20240223,122800,252058300,5130,5130,5130,5130,0
|
|
20240223,122700,252058300,5130,5130,5130,5130,0
|
|
20240223,122600,252058300,5130,5130,5130,5130,0
|
|
20240223,122500,252058300,5130,5130,5130,5130,0
|
|
20240223,122400,252058300,5130,5130,5130,5130,0
|
|
20240223,122300,252058300,5130,5140,5140,5130,1297
|
|
20240223,122200,245400730,5140,5140,5140,5140,0
|
|
20240223,122100,245400730,5140,5140,5140,5140,0
|
|
20240223,122000,245400730,5140,5140,5140,5140,2
|
|
20240223,121900,245390450,5150,5150,5150,5150,700
|
|
20240223,121800,241785450,5140,5140,5140,5140,50
|
|
20240223,121700,241528450,5140,5140,5140,5140,50
|
|
20240223,121600,241271450,5140,5140,5140,5140,50
|
|
20240223,121500,241014450,5140,5140,5140,5140,0
|
|
20240223,121400,241014450,5140,5140,5140,5140,0
|
|
20240223,121300,241014450,5140,5140,5140,5140,0
|
|
20240223,121200,241014450,5140,5140,5140,5140,0
|
|
20240223,121100,241014450,5140,5140,5140,5140,0
|
|
20240223,121000,241014450,5140,5140,5140,5140,0
|
|
20240223,120900,241014450,5140,5140,5140,5140,100
|
|
20240223,120800,240500450,5140,5140,5140,5140,0
|
|
20240223,120700,240500450,5140,5140,5140,5140,0
|
|
20240223,120600,240500450,5140,5150,5150,5140,1104
|
|
20240223,120500,234825510,5140,5140,5140,5140,214
|
|
20240223,120400,233725550,5140,5140,5140,5140,0
|
|
20240223,120300,233725550,5140,5140,5140,5140,0
|
|
20240223,120200,233725550,5140,5140,5140,5140,0
|
|
20240223,120100,233725550,5140,5140,5140,5140,0
|
|
20240223,120000,233725550,5140,5140,5140,5140,0
|
|
20240223,115900,233725550,5140,5140,5140,5140,0
|
|
20240223,115800,233725550,5140,5140,5140,5140,0
|
|
20240223,115700,233725550,5140,5140,5140,5140,270
|
|
20240223,115600,232337750,5140,5140,5140,5140,215
|
|
20240223,115500,231232650,5130,5130,5150,5130,102
|
|
20240223,115400,230709370,5150,5150,5150,5150,0
|
|
20240223,115300,230709370,5150,5150,5150,5150,0
|
|
20240223,115200,230709370,5150,5150,5150,5150,0
|
|
20240223,115100,230709370,5150,5150,5150,5150,0
|
|
20240223,115000,230709370,5150,5150,5150,5150,0
|
|
20240223,114900,230709370,5150,5150,5150,5150,0
|
|
20240223,114800,230709370,5150,5150,5150,5150,0
|
|
20240223,114700,230709370,5150,5150,5150,5150,3
|
|
20240223,114600,230693920,5150,5150,5150,5150,100
|
|
20240223,114500,230178920,5150,5150,5150,5150,0
|
|
20240223,114400,230178920,5150,5150,5150,5150,0
|
|
20240223,114300,230178920,5150,5150,5150,5150,0
|
|
20240223,114200,230178920,5150,5150,5150,5150,0
|
|
20240223,114100,230178920,5150,5150,5150,5150,8
|
|
20240223,114000,230137720,5150,5140,5150,5130,17
|
|
20240223,113900,230050340,5130,5130,5130,5130,0
|
|
20240223,113800,230050340,5130,5130,5130,5130,0
|
|
20240223,113700,230050340,5130,5130,5130,5130,0
|
|
20240223,113600,230050340,5130,5130,5130,5130,0
|
|
20240223,113500,230050340,5130,5130,5130,5130,0
|
|
20240223,113400,230050340,5130,5130,5130,5130,0
|
|
20240223,113300,230050340,5130,5130,5130,5130,107
|
|
20240223,113200,229501430,5130,5150,5150,5130,10105
|
|
20240223,113100,177634120,5150,5150,5150,5150,0
|
|
20240223,113000,177634120,5150,5150,5150,5150,13
|
|
20240223,112900,177567170,5150,5140,5150,5140,102
|
|
20240223,112800,177041880,5140,5140,5140,5140,12
|
|
20240223,112700,176980200,5150,5150,5150,5150,0
|
|
20240223,112600,176980200,5150,5150,5150,5150,0
|
|
20240223,112500,176980200,5150,5150,5150,5150,0
|
|
20240223,112400,176980200,5150,5150,5150,5150,0
|
|
20240223,112300,176980200,5150,5150,5150,5150,25
|
|
20240223,112200,176851450,5150,5150,5150,5150,0
|
|
20240223,112100,176851450,5150,5150,5150,5150,0
|
|
20240223,112000,176851450,5150,5150,5150,5150,352
|
|
20240223,111900,175038650,5150,5150,5150,5150,0
|
|
20240223,111800,175038650,5150,5160,5160,5150,156
|
|
20240223,111700,174233850,5150,5150,5150,5150,50
|
|
20240223,111600,173976350,5150,5150,5150,5150,308
|
|
20240223,111500,172390150,5150,5150,5150,5150,200
|
|
20240223,111400,171360150,5150,5140,5150,5140,3
|
|
20240223,111300,171344710,5150,5150,5150,5150,20
|
|
20240223,111200,171241710,5150,5150,5150,5150,20
|
|
20240223,111100,171138710,5150,5150,5150,5150,10
|
|
20240223,111000,171087210,5140,5140,5140,5140,0
|
|
20240223,110900,171087210,5140,5140,5140,5140,0
|
|
20240223,110800,171087210,5140,5140,5140,5140,0
|
|
20240223,110700,171087210,5140,5140,5140,5140,302
|
|
20240223,110600,169534930,5140,5140,5140,5140,1500
|
|
20240223,110500,161824930,5140,5140,5140,5140,0
|
|
20240223,110400,161824930,5140,5140,5140,5140,1000
|
|
20240223,110300,156684930,5150,5150,5150,5150,10
|
|
20240223,110200,156633430,5150,5150,5150,5150,5
|
|
20240223,110100,156607680,5150,5150,5150,5140,2566
|
|
20240223,110000,143410780,5150,5150,5150,5150,302
|
|
20240223,105900,141855480,5150,5160,5160,5150,3000
|
|
20240223,105800,126395480,5160,5160,5160,5160,0
|
|
20240223,105700,126395480,5160,5160,5160,5160,0
|
|
20240223,105600,126395480,5160,5160,5160,5160,0
|
|
20240223,105500,126395480,5160,5160,5160,5160,0
|
|
20240223,105400,126395480,5160,5160,5160,5160,4
|
|
20240223,105300,126374840,5160,5160,5160,5160,2
|
|
20240223,105200,126364520,5160,5160,5160,5160,0
|
|
20240223,105100,126364520,5160,5160,5160,5160,188
|
|
20240223,105000,125394440,5150,5150,5150,5150,0
|
|
20240223,104900,125394440,5150,5150,5150,5150,0
|
|
20240223,104800,125394440,5150,5150,5150,5150,0
|
|
20240223,104700,125394440,5150,5150,5150,5150,1500
|
|
20240223,104600,117669440,5170,5170,5170,5170,518
|
|
20240223,104500,114991380,5170,5170,5170,5170,0
|
|
20240223,104400,114991380,5170,5170,5170,5170,0
|
|
20240223,104300,114991380,5170,5170,5170,5170,0
|
|
20240223,104200,114991380,5170,5150,5170,5150,2
|
|
20240223,104100,114981060,5160,5160,5160,5160,0
|
|
20240223,104000,114981060,5160,5150,5170,5150,432
|
|
20240223,103900,112756190,5160,5160,5160,5160,2
|
|
20240223,103800,112745870,5160,5160,5160,5160,132
|
|
20240223,103700,112064750,5160,5160,5160,5160,170
|
|
20240223,103600,111187550,5160,5160,5160,5160,0
|
|
20240223,103500,111187550,5160,5160,5160,5160,110
|
|
20240223,103400,110619950,5160,5160,5160,5160,214
|
|
20240223,103300,109515710,5160,5160,5160,5160,0
|
|
20240223,103200,109515710,5160,5160,5160,5160,0
|
|
20240223,103100,109515710,5160,5160,5160,5160,0
|
|
20240223,103000,109515710,5160,5160,5160,5160,0
|
|
20240223,102900,109515710,5160,5160,5160,5160,140
|
|
20240223,102800,108793310,5160,5160,5160,5160,20
|
|
20240223,102700,108690110,5160,5160,5160,5160,0
|
|
20240223,102600,108690110,5160,5160,5160,5160,0
|
|
20240223,102500,108690110,5160,5160,5160,5160,0
|
|
20240223,102400,108690110,5160,5160,5160,5160,0
|
|
20240223,102300,108690110,5160,5160,5160,5160,0
|
|
20240223,102200,108690110,5160,5160,5160,5160,40
|
|
20240223,102100,108483710,5160,5160,5160,5160,464
|
|
20240223,102000,106089470,5170,5170,5170,5170,0
|
|
20240223,101900,106089470,5170,5170,5170,5170,0
|
|
20240223,101800,106089470,5170,5170,5170,5170,0
|
|
20240223,101700,106089470,5170,5170,5170,5170,0
|
|
20240223,101600,106089470,5170,5170,5170,5170,0
|
|
20240223,101500,106089470,5170,5170,5170,5170,1
|
|
20240223,101400,106084300,5170,5170,5170,5170,0
|
|
20240223,101300,106084300,5170,5170,5170,5170,3
|
|
20240223,101200,106068790,5160,5160,5160,5160,0
|
|
20240223,101100,106068790,5160,5160,5160,5160,1
|
|
20240223,101000,106063630,5160,5160,5160,5160,0
|
|
20240223,100900,106063630,5160,5160,5160,5160,0
|
|
20240223,100800,106063630,5160,5160,5160,5160,0
|
|
20240223,100700,106063630,5160,5170,5170,5160,406
|
|
20240223,100600,103968610,5170,5170,5170,5170,0
|
|
20240223,100500,103968610,5170,5170,5170,5170,0
|
|
20240223,100400,103968610,5170,5170,5170,5170,0
|
|
20240223,100300,103968610,5170,5170,5170,5170,1
|
|
20240223,100200,103963440,5170,5170,5170,5170,0
|
|
20240223,100100,103963440,5170,5170,5170,5170,0
|
|
20240223,100000,103963440,5170,5170,5170,5170,0
|
|
20240223,095900,103963440,5170,5170,5170,5170,5
|
|
20240223,095800,103937590,5170,5170,5170,5170,0
|
|
20240223,095700,103937590,5170,5170,5170,5170,1
|
|
20240223,095600,103932420,5160,5160,5160,5160,0
|
|
20240223,095500,103932420,5160,5170,5170,5160,1282
|
|
20240223,095400,97309480,5170,5170,5170,5170,1
|
|
20240223,095300,97304310,5170,5170,5170,5170,0
|
|
20240223,095200,97304310,5170,5170,5170,5170,0
|
|
20240223,095100,97304310,5170,5170,5170,5170,20
|
|
20240223,095000,97200910,5170,5170,5170,5170,0
|
|
20240223,094900,97200910,5170,5170,5170,5170,0
|
|
20240223,094800,97200910,5170,5170,5170,5170,348
|
|
20240223,094700,95401750,5150,5150,5150,5150,50
|
|
20240223,094600,95144250,5170,5170,5170,5170,0
|
|
20240223,094500,95144250,5170,5170,5170,5170,0
|
|
20240223,094400,95144250,5170,5170,5170,5170,2
|
|
20240223,094300,95133910,5170,5170,5170,5170,0
|
|
20240223,094200,95133910,5170,5170,5170,5170,0
|
|
20240223,094100,95133910,5170,5170,5170,5170,3
|
|
20240223,094000,95118400,5170,5170,5170,5170,0
|
|
20240223,093900,95118400,5170,5170,5170,5160,3
|
|
20240223,093800,95102900,5150,5150,5150,5150,1
|
|
20240223,093700,95097750,5150,5150,5150,5150,180
|
|
20240223,093600,94170750,5160,5160,5160,5160,147
|
|
20240223,093500,93412230,5170,5170,5170,5170,0
|
|
20240223,093400,93412230,5170,5160,5170,5160,1004
|
|
20240223,093300,88231570,5160,5160,5160,5160,0
|
|
20240223,093200,88231570,5160,5160,5160,5160,0
|
|
20240223,093100,88231570,5160,5160,5160,5160,500
|
|
20240223,093000,85651570,5160,5160,5160,5160,0
|
|
20240223,092900,85651570,5160,5160,5160,5150,1200
|
|
20240223,092800,79469570,5160,5160,5160,5160,0
|
|
20240223,092700,79469570,5160,5160,5160,5160,0
|
|
20240223,092600,79469570,5160,5160,5160,5160,51
|
|
20240223,092500,79206410,5150,5150,5150,5150,0
|
|
20240223,092400,79206410,5150,5150,5150,5150,358
|
|
20240223,092300,77362710,5150,5150,5150,5150,104
|
|
20240223,092200,76827110,5150,5150,5150,5150,5
|
|
20240223,092100,76801360,5150,5150,5150,5150,0
|
|
20240223,092000,76801360,5150,5150,5150,5150,87
|
|
20240223,091900,76353310,5150,5150,5150,5150,5
|
|
20240223,091800,76327560,5150,5150,5150,5150,325
|
|
20240223,091700,74653810,5150,5150,5150,5150,11
|
|
20240223,091600,74597160,5140,5150,5150,5140,124
|
|
20240223,091500,73958660,5150,5150,5150,5150,1491
|
|
20240223,091400,66280010,5160,5160,5160,5160,1
|
|
20240223,091300,66274850,5160,5160,5160,5160,16
|
|
20240223,091200,66192290,5160,5160,5160,5160,127
|
|
20240223,091100,65536970,5170,5170,5170,5170,0
|
|
20240223,091000,65536970,5170,5170,5170,5170,52
|
|
20240223,090900,65268130,5170,5170,5170,5170,1
|
|
20240223,090800,65262960,5170,5160,5170,5160,83
|
|
20240223,090700,64834580,5160,5160,5180,5150,6937
|
|
20240223,090600,29090620,5160,5170,5170,5160,1200
|
|
20240223,090500,22898510,5170,5170,5170,5170,60
|
|
20240223,090400,22588310,5160,5160,5160,5160,0
|
|
20240223,090300,22588310,5160,5160,5160,5160,0
|
|
20240223,090200,22588310,5160,5170,5170,5160,97
|
|
20240223,090100,22087290,5170,5170,5170,5170,505
|
|
20240223,090000,19476440,5190,5170,5190,5170,3746
|