682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,201900,27549760,5480,5480,5480,5480,363
|
|
20240221,201800,27549760,5480,5480,5480,5480,0
|
|
20240221,201700,27549760,5480,5480,5480,5480,0
|
|
20240221,201600,27549760,5480,5480,5480,5480,0
|
|
20240221,201500,27549760,5480,5480,5480,5480,0
|
|
20240221,201400,27549760,5480,5480,5480,5480,0
|
|
20240221,201300,27549760,5480,5480,5480,5480,0
|
|
20240221,201200,27549760,5480,5480,5480,5480,0
|
|
20240221,201100,27549760,5480,5480,5480,5480,0
|
|
20240221,201000,27549760,5480,5480,5480,5480,0
|
|
20240221,200900,27549760,5480,5480,5480,5480,0
|
|
20240221,200800,27549760,5480,5480,5480,5480,0
|
|
20240221,200700,27549760,5480,5480,5480,5480,0
|
|
20240221,200600,27549760,5480,5480,5480,5480,0
|
|
20240221,200500,27549760,5480,5480,5480,5480,0
|
|
20240221,200400,27549760,5480,5480,5480,5480,0
|
|
20240221,200300,27549760,5480,5480,5480,5480,0
|
|
20240221,200200,27549760,5480,5480,5480,5480,0
|
|
20240221,200100,27549760,5480,5480,5480,5480,0
|
|
20240221,200000,27549760,5480,5480,5480,5480,0
|
|
20240221,195900,27549760,5480,5480,5480,5480,0
|
|
20240221,195800,27549760,5480,5480,5480,5480,0
|
|
20240221,195700,27549760,5480,5480,5480,5480,0
|
|
20240221,195600,27549760,5480,5480,5480,5480,0
|
|
20240221,195500,27549760,5480,5480,5480,5480,0
|
|
20240221,195400,27549760,5480,5480,5480,5480,0
|
|
20240221,195300,27549760,5480,5480,5480,5480,0
|
|
20240221,195200,27549760,5480,5480,5480,5480,0
|
|
20240221,195100,27549760,5480,5480,5480,5480,0
|
|
20240221,195000,27549760,5480,5480,5480,5480,0
|
|
20240221,194900,27549760,5480,5480,5480,5480,363
|
|
20240221,194800,27549760,5480,5480,5480,5480,0
|
|
20240221,194700,27549760,5480,5480,5480,5480,0
|
|
20240221,194600,27549760,5480,5480,5480,5480,0
|
|
20240221,194500,27549760,5480,5480,5480,5480,0
|
|
20240221,194400,27549760,5480,5480,5480,5480,0
|
|
20240221,194300,27549760,5480,5480,5480,5480,0
|
|
20240221,194200,27549760,5480,5480,5480,5480,0
|
|
20240221,194100,27549760,5480,5480,5480,5480,0
|
|
20240221,194000,27549760,5480,5480,5480,5480,0
|
|
20240221,193900,27549760,5480,5480,5480,5480,0
|
|
20240221,193800,27549760,5480,5480,5480,5480,0
|
|
20240221,193700,27549760,5480,5480,5480,5480,0
|
|
20240221,193600,27549760,5480,5480,5480,5480,0
|
|
20240221,193500,27549760,5480,5480,5480,5480,0
|
|
20240221,193400,27549760,5480,5480,5480,5480,0
|
|
20240221,193300,27549760,5480,5480,5480,5480,0
|
|
20240221,193200,27549760,5480,5480,5480,5480,0
|
|
20240221,193100,27549760,5480,5480,5480,5480,0
|
|
20240221,193000,27549760,5480,5480,5480,5480,0
|
|
20240221,192900,27549760,5480,5480,5480,5480,0
|
|
20240221,192800,27549760,5480,5480,5480,5480,0
|
|
20240221,192700,27549760,5480,5480,5480,5480,0
|
|
20240221,192600,27549760,5480,5480,5480,5480,0
|
|
20240221,192500,27549760,5480,5480,5480,5480,0
|
|
20240221,192400,27549760,5480,5480,5480,5480,0
|
|
20240221,192300,27549760,5480,5480,5480,5480,0
|
|
20240221,192200,27549760,5480,5480,5480,5480,0
|
|
20240221,192100,27549760,5480,5480,5480,5480,0
|
|
20240221,192000,27549760,5480,5480,5480,5480,0
|
|
20240221,191900,27549760,5480,5480,5480,5480,363
|
|
20240221,191800,27549760,5480,5480,5480,5480,0
|
|
20240221,191700,27549760,5480,5480,5480,5480,0
|
|
20240221,191600,27549760,5480,5480,5480,5480,0
|
|
20240221,191500,27549760,5480,5480,5480,5480,0
|
|
20240221,191400,27549760,5480,5480,5480,5480,0
|
|
20240221,191300,27549760,5480,5480,5480,5480,0
|
|
20240221,191200,27549760,5480,5480,5480,5480,0
|
|
20240221,191100,27549760,5480,5480,5480,5480,0
|
|
20240221,191000,27549760,5480,5480,5480,5480,0
|
|
20240221,190900,27549760,5480,5480,5480,5480,0
|
|
20240221,190800,27549760,5480,5480,5480,5480,0
|
|
20240221,190700,27549760,5480,5480,5480,5480,0
|
|
20240221,190600,27549760,5480,5480,5480,5480,0
|
|
20240221,190500,27549760,5480,5480,5480,5480,0
|
|
20240221,190400,27549760,5480,5480,5480,5480,0
|
|
20240221,190300,27549760,5480,5480,5480,5480,0
|
|
20240221,190200,27549760,5480,5480,5480,5480,0
|
|
20240221,190100,27549760,5480,5480,5480,5480,0
|
|
20240221,190000,27549760,5480,5480,5480,5480,0
|
|
20240221,185900,27549760,5480,5480,5480,5480,0
|
|
20240221,185800,27549760,5480,5480,5480,5480,0
|
|
20240221,185700,27549760,5480,5480,5480,5480,0
|
|
20240221,185600,27549760,5480,5480,5480,5480,0
|
|
20240221,185500,27549760,5480,5480,5480,5480,0
|
|
20240221,185400,27549760,5480,5480,5480,5480,0
|
|
20240221,185300,27549760,5480,5480,5480,5480,0
|
|
20240221,185200,27549760,5480,5480,5480,5480,0
|
|
20240221,185100,27549760,5480,5480,5480,5480,0
|
|
20240221,185000,27549760,5480,5480,5480,5480,0
|
|
20240221,184900,27549760,5480,5480,5480,5480,363
|
|
20240221,184800,27549760,5480,5480,5480,5480,0
|
|
20240221,184700,27549760,5480,5480,5480,5480,0
|
|
20240221,184600,27549760,5480,5480,5480,5480,0
|
|
20240221,184500,27549760,5480,5480,5480,5480,0
|
|
20240221,184400,27549760,5480,5480,5480,5480,0
|
|
20240221,184300,27549760,5480,5480,5480,5480,0
|
|
20240221,184200,27549760,5480,5480,5480,5480,0
|
|
20240221,184100,27549760,5480,5480,5480,5480,0
|
|
20240221,184000,27549760,5480,5480,5480,5480,0
|
|
20240221,183900,27549760,5480,5480,5480,5480,0
|
|
20240221,183800,27549760,5480,5480,5480,5480,0
|
|
20240221,183700,27549760,5480,5480,5480,5480,0
|
|
20240221,183600,27549760,5480,5480,5480,5480,0
|
|
20240221,183500,27549760,5480,5480,5480,5480,0
|
|
20240221,183400,27549760,5480,5480,5480,5480,0
|
|
20240221,183300,27549760,5480,5480,5480,5480,0
|
|
20240221,183200,27549760,5480,5480,5480,5480,0
|
|
20240221,183100,27549760,5480,5480,5480,5480,0
|
|
20240221,183000,27549760,5480,5480,5480,5480,0
|
|
20240221,182900,27549760,5480,5480,5480,5480,0
|
|
20240221,182800,27549760,5480,5480,5480,5480,0
|
|
20240221,182700,27549760,5480,5480,5480,5480,0
|
|
20240221,182600,27549760,5480,5480,5480,5480,0
|
|
20240221,182500,27549760,5480,5480,5480,5480,0
|
|
20240221,182400,27549760,5480,5480,5480,5480,0
|
|
20240221,182300,27549760,5480,5480,5480,5480,0
|
|
20240221,182200,27549760,5480,5480,5480,5480,0
|
|
20240221,182100,27549760,5480,5480,5480,5480,0
|
|
20240221,182000,27549760,5480,5480,5480,5480,0
|
|
20240221,181900,27549760,5480,5480,5480,5480,363
|
|
20240221,181800,27549760,5480,5480,5480,5480,0
|
|
20240221,181700,27549760,5480,5480,5480,5480,0
|
|
20240221,181600,27549760,5480,5480,5480,5480,0
|
|
20240221,181500,27549760,5480,5480,5480,5480,0
|
|
20240221,181400,27549760,5480,5480,5480,5480,0
|
|
20240221,181300,27549760,5480,5480,5480,5480,0
|
|
20240221,181200,27549760,5480,5480,5480,5480,0
|
|
20240221,181100,27549760,5480,5480,5480,5480,0
|
|
20240221,181000,27549760,5480,5480,5480,5480,0
|
|
20240221,180900,27549760,5480,5480,5480,5480,0
|
|
20240221,180800,27549760,5480,5480,5480,5480,0
|
|
20240221,180700,27549760,5480,5480,5480,5480,0
|
|
20240221,180600,27549760,5480,5480,5480,5480,0
|
|
20240221,180500,27549760,5480,5480,5480,5480,0
|
|
20240221,180400,27549760,5480,5480,5480,5480,0
|
|
20240221,180300,27549760,5480,5480,5480,5480,0
|
|
20240221,180200,27549760,5480,5480,5480,5480,0
|
|
20240221,180100,27549760,5480,5480,5480,5480,0
|
|
20240221,180000,27549760,5480,5480,5480,5480,0
|
|
20240221,175900,27549760,5480,5480,5480,5480,0
|
|
20240221,175800,27549760,5480,5480,5480,5480,0
|
|
20240221,175700,27549760,5480,5480,5480,5480,0
|
|
20240221,175600,27549760,5480,5480,5480,5480,0
|
|
20240221,175500,27549760,5480,5480,5480,5480,0
|
|
20240221,175400,27549760,5480,5480,5480,5480,0
|
|
20240221,175300,27549760,5480,5480,5480,5480,0
|
|
20240221,175200,27549760,5480,5480,5480,5480,0
|
|
20240221,175100,27549760,5480,5480,5480,5480,0
|
|
20240221,175000,27549760,5480,5480,5480,5480,0
|
|
20240221,174900,27549760,5480,5480,5480,5480,363
|
|
20240221,174800,27549760,5480,5480,5480,5480,0
|
|
20240221,174700,27549760,5480,5480,5480,5480,0
|
|
20240221,174600,27549760,5480,5480,5480,5480,0
|
|
20240221,174500,27549760,5480,5480,5480,5480,0
|
|
20240221,174400,27549760,5480,5480,5480,5480,0
|
|
20240221,174300,27549760,5480,5480,5480,5480,0
|
|
20240221,174200,27549760,5480,5480,5480,5480,0
|
|
20240221,174100,27549760,5480,5480,5480,5480,0
|
|
20240221,174000,27549760,5480,5480,5480,5480,0
|
|
20240221,173900,27549760,5480,5480,5480,5480,0
|
|
20240221,173800,27549760,5480,5480,5480,5480,0
|
|
20240221,173700,27549760,5480,5480,5480,5480,0
|
|
20240221,173600,27549760,5480,5480,5480,5480,0
|
|
20240221,173500,27549760,5480,5480,5480,5480,0
|
|
20240221,173400,27549760,5480,5480,5480,5480,0
|
|
20240221,173300,27549760,5480,5480,5480,5480,0
|
|
20240221,173200,27549760,5480,5480,5480,5480,0
|
|
20240221,173100,27549760,5480,5480,5480,5480,0
|
|
20240221,173000,27549760,5480,5480,5480,5480,0
|
|
20240221,172900,27549760,5480,5480,5480,5480,0
|
|
20240221,172800,27549760,5480,5480,5480,5480,0
|
|
20240221,172700,27549760,5480,5480,5480,5480,0
|
|
20240221,172600,27549760,5480,5480,5480,5480,0
|
|
20240221,172500,27549760,5480,5480,5480,5480,0
|
|
20240221,172400,27549760,5480,5480,5480,5480,0
|
|
20240221,172300,27549760,5480,5480,5480,5480,0
|
|
20240221,172200,27549760,5480,5480,5480,5480,0
|
|
20240221,172100,27549760,5480,5480,5480,5480,0
|
|
20240221,172000,27549760,5480,5480,5480,5480,0
|
|
20240221,171900,27549760,5480,5480,5480,5480,363
|
|
20240221,171800,27549760,5480,5480,5480,5480,0
|
|
20240221,171700,27549760,5480,5480,5480,5480,0
|
|
20240221,171600,27549760,5480,5480,5480,5480,0
|
|
20240221,171500,27549760,5480,5480,5480,5480,0
|
|
20240221,171400,27549760,5480,5480,5480,5480,0
|
|
20240221,171300,27549760,5480,5480,5480,5480,0
|
|
20240221,171200,27549760,5480,5480,5480,5480,0
|
|
20240221,171100,27549760,5480,5480,5480,5480,0
|
|
20240221,171000,27549760,5480,5480,5480,5480,0
|
|
20240221,170900,27549760,5480,5480,5480,5480,0
|
|
20240221,170800,27549760,5480,5480,5480,5480,0
|
|
20240221,170700,27549760,5480,5480,5480,5480,0
|
|
20240221,170600,27549760,5480,5480,5480,5480,0
|
|
20240221,170500,27549760,5480,5480,5480,5480,0
|
|
20240221,170400,27549760,5480,5480,5480,5480,0
|
|
20240221,170300,27549760,5480,5480,5480,5480,0
|
|
20240221,170200,27549760,5480,5480,5480,5480,0
|
|
20240221,170100,27549760,5480,5480,5480,5480,0
|
|
20240221,170000,27549760,5480,5480,5480,5480,0
|
|
20240221,165900,27549760,5480,5480,5480,5480,0
|
|
20240221,165800,27549760,5480,5480,5480,5480,0
|
|
20240221,165700,27549760,5480,5480,5480,5480,0
|
|
20240221,165600,27549760,5480,5480,5480,5480,0
|
|
20240221,165500,27549760,5480,5480,5480,5480,0
|
|
20240221,165400,27549760,5480,5480,5480,5480,0
|
|
20240221,165300,27549760,5480,5480,5480,5480,0
|
|
20240221,165200,27549760,5480,5480,5480,5480,0
|
|
20240221,165100,27549760,5480,5480,5480,5480,0
|
|
20240221,165000,27549760,5480,5480,5480,5480,0
|
|
20240221,164900,27549760,5480,5480,5480,5480,363
|
|
20240221,164800,27549760,5480,5480,5480,5480,0
|
|
20240221,164700,27549760,5480,5480,5480,5480,0
|
|
20240221,164600,27549760,5480,5480,5480,5480,0
|
|
20240221,164500,27549760,5480,5480,5480,5480,0
|
|
20240221,164400,27549760,5480,5480,5480,5480,0
|
|
20240221,164300,27549760,5480,5480,5480,5480,0
|
|
20240221,164200,27549760,5480,5480,5480,5480,0
|
|
20240221,164100,27549760,5480,5480,5480,5480,0
|
|
20240221,164000,27549760,5480,5480,5480,5480,0
|
|
20240221,163900,27549760,5480,5480,5480,5480,0
|
|
20240221,163800,27549760,5480,5480,5480,5480,0
|
|
20240221,163700,27549760,5480,5480,5480,5480,0
|
|
20240221,163600,27549760,5480,5480,5480,5480,0
|
|
20240221,163500,27549760,5480,5480,5480,5480,0
|
|
20240221,163400,27549760,5480,5480,5480,5480,0
|
|
20240221,163300,27549760,5480,5480,5480,5480,0
|
|
20240221,163200,27549760,5480,5480,5480,5480,0
|
|
20240221,163100,27549760,5480,5480,5480,5480,0
|
|
20240221,163000,27549760,5480,5480,5480,5480,0
|
|
20240221,162900,27549760,5480,5480,5480,5480,0
|
|
20240221,162800,27549760,5480,5480,5480,5480,0
|
|
20240221,162700,27549760,5480,5480,5480,5480,0
|
|
20240221,162600,27549760,5480,5480,5480,5480,0
|
|
20240221,162500,27549760,5480,5480,5480,5480,0
|
|
20240221,162400,27549760,5480,5480,5480,5480,0
|
|
20240221,162300,27549760,5480,5480,5480,5480,0
|
|
20240221,162200,27549760,5480,5480,5480,5480,0
|
|
20240221,162100,27549760,5480,5480,5480,5480,0
|
|
20240221,162000,27549760,5480,5480,5480,5480,0
|
|
20240221,161900,27549760,5480,5480,5480,5480,363
|
|
20240221,161800,27549760,5480,5480,5480,5480,0
|
|
20240221,161700,27549760,5480,5480,5480,5480,0
|
|
20240221,161600,27549760,5480,5480,5480,5480,0
|
|
20240221,161500,27549760,5480,5480,5480,5480,0
|
|
20240221,161400,27549760,5480,5480,5480,5480,0
|
|
20240221,161300,27549760,5480,5480,5480,5480,0
|
|
20240221,161200,27549760,5480,5480,5480,5480,0
|
|
20240221,161100,27549760,5480,5480,5480,5480,0
|
|
20240221,161000,27549760,5480,5480,5480,5480,0
|
|
20240221,160900,27549760,5480,5480,5480,5480,0
|
|
20240221,160800,27549760,5480,5480,5480,5480,0
|
|
20240221,160700,27549760,5480,5480,5480,5480,0
|
|
20240221,160600,27549760,5480,5480,5480,5480,0
|
|
20240221,160500,27549760,5480,5480,5480,5480,0
|
|
20240221,160400,27549760,5480,5480,5480,5480,0
|
|
20240221,160300,27549760,5480,5480,5480,5480,0
|
|
20240221,160200,27549760,5480,5480,5480,5480,0
|
|
20240221,160100,27549760,5480,5480,5480,5480,0
|
|
20240221,160000,27549760,5480,5480,5480,5480,0
|
|
20240221,155900,27549760,5480,5480,5480,5480,0
|
|
20240221,155800,27549760,5480,5480,5480,5480,0
|
|
20240221,155700,27549760,5480,5480,5480,5480,0
|
|
20240221,155600,27549760,5480,5480,5480,5480,0
|
|
20240221,155500,27549760,5480,5480,5480,5480,0
|
|
20240221,155400,27549760,5480,5480,5480,5480,0
|
|
20240221,155300,27549760,5480,5480,5480,5480,0
|
|
20240221,155200,27549760,5480,5480,5480,5480,0
|
|
20240221,155100,27549760,5480,5480,5480,5480,0
|
|
20240221,155000,27549760,5480,5480,5480,5480,0
|
|
20240221,154900,27549760,5480,5480,5480,5480,363
|
|
20240221,154800,27549760,5480,5480,5480,5480,0
|
|
20240221,154700,27549760,5480,5480,5480,5480,0
|
|
20240221,154600,27549760,5480,5480,5480,5480,0
|
|
20240221,154500,27549760,5480,5480,5480,5480,0
|
|
20240221,154400,27549760,5480,5480,5480,5480,0
|
|
20240221,154300,27549760,5480,5480,5480,5480,0
|
|
20240221,154200,27549760,5480,5480,5480,5480,0
|
|
20240221,154100,27549760,5480,5480,5480,5480,0
|
|
20240221,154000,27549760,5480,5480,5480,5480,0
|
|
20240221,153900,27549760,5480,5480,5480,5480,0
|
|
20240221,153800,27549760,5480,5480,5480,5480,0
|
|
20240221,153700,27549760,5480,5480,5480,5480,0
|
|
20240221,153600,27549760,5480,5480,5480,5480,0
|
|
20240221,153500,27549760,5480,5480,5480,5480,0
|
|
20240221,153400,27549760,5480,5480,5480,5480,0
|
|
20240221,153300,27549760,5480,5480,5480,5480,0
|
|
20240221,153200,27549760,5480,5480,5480,5480,0
|
|
20240221,153100,27549760,5480,5480,5480,5480,0
|
|
20240221,153000,27549760,5480,5480,5480,5480,363
|
|
20240221,152900,25560520,5460,5460,5460,5460,0
|
|
20240221,152800,25560520,5460,5460,5460,5460,0
|
|
20240221,152700,25560520,5460,5460,5460,5460,0
|
|
20240221,152600,25560520,5460,5460,5460,5460,0
|
|
20240221,152500,25560520,5460,5460,5460,5460,0
|
|
20240221,152400,25560520,5460,5460,5460,5460,0
|
|
20240221,152300,25560520,5460,5460,5460,5460,0
|
|
20240221,152200,25560520,5460,5460,5460,5460,0
|
|
20240221,152100,25560520,5460,5460,5460,5460,0
|
|
20240221,152000,25560520,5460,5460,5460,5460,0
|
|
20240221,151900,25560520,5460,5430,5460,5390,108
|
|
20240221,151800,24977150,5410,5410,5410,5410,3
|
|
20240221,151700,24960920,5420,5420,5420,5420,0
|
|
20240221,151600,24960920,5420,5420,5420,5420,0
|
|
20240221,151500,24960920,5420,5420,5420,5420,0
|
|
20240221,151400,24960920,5420,5420,5420,5420,0
|
|
20240221,151300,24960920,5420,5420,5420,5420,0
|
|
20240221,151200,24960920,5420,5420,5420,5420,0
|
|
20240221,151100,24960920,5420,5420,5420,5420,0
|
|
20240221,151000,24960920,5420,5420,5420,5420,0
|
|
20240221,150900,24960920,5420,5420,5420,5420,0
|
|
20240221,150800,24960920,5420,5420,5420,5420,0
|
|
20240221,150700,24960920,5420,5420,5420,5420,24
|
|
20240221,150600,24830840,5410,5410,5410,5410,0
|
|
20240221,150500,24830840,5410,5410,5410,5410,0
|
|
20240221,150400,24830840,5410,5410,5410,5410,0
|
|
20240221,150300,24830840,5410,5420,5420,5410,31
|
|
20240221,150200,24662830,5460,5460,5460,5460,0
|
|
20240221,150100,24662830,5460,5460,5460,5460,0
|
|
20240221,150000,24662830,5460,5460,5460,5460,0
|
|
20240221,145900,24662830,5460,5420,5460,5420,3
|
|
20240221,145800,24646520,5440,5440,5440,5440,0
|
|
20240221,145700,24646520,5440,5440,5440,5440,0
|
|
20240221,145600,24646520,5440,5440,5440,5440,0
|
|
20240221,145500,24646520,5440,5440,5440,5440,1
|
|
20240221,145400,24641080,5420,5420,5420,5420,0
|
|
20240221,145300,24641080,5420,5420,5420,5420,0
|
|
20240221,145200,24641080,5420,5420,5420,5420,0
|
|
20240221,145100,24641080,5420,5420,5420,5420,0
|
|
20240221,145000,24641080,5420,5420,5420,5420,0
|
|
20240221,144900,24641080,5420,5420,5440,5420,11
|
|
20240221,144800,24581370,5450,5400,5460,5400,15
|
|
20240221,144700,24500060,5400,5400,5400,5400,0
|
|
20240221,144600,24500060,5400,5400,5400,5400,0
|
|
20240221,144500,24500060,5400,5400,5400,5400,0
|
|
20240221,144400,24500060,5400,5400,5400,5400,0
|
|
20240221,144300,24500060,5400,5400,5400,5400,0
|
|
20240221,144200,24500060,5400,5400,5400,5400,0
|
|
20240221,144100,24500060,5400,5400,5400,5400,0
|
|
20240221,144000,24500060,5400,5400,5400,5400,0
|
|
20240221,143900,24500060,5400,5400,5400,5400,1
|
|
20240221,143800,24494660,5390,5390,5390,5390,0
|
|
20240221,143700,24494660,5390,5390,5390,5390,0
|
|
20240221,143600,24494660,5390,5390,5390,5390,0
|
|
20240221,143500,24494660,5390,5390,5390,5390,0
|
|
20240221,143400,24494660,5390,5390,5390,5390,0
|
|
20240221,143300,24494660,5390,5390,5390,5390,0
|
|
20240221,143200,24494660,5390,5390,5390,5390,0
|
|
20240221,143100,24494660,5390,5390,5390,5390,0
|
|
20240221,143000,24494660,5390,5390,5390,5390,0
|
|
20240221,142900,24494660,5390,5410,5410,5390,200
|
|
20240221,142800,23414910,5400,5420,5420,5400,54
|
|
20240221,142700,23123060,5480,5460,5480,5460,120
|
|
20240221,142600,22465840,5470,5470,5470,5470,0
|
|
20240221,142500,22465840,5470,5470,5470,5470,0
|
|
20240221,142400,22465840,5470,5470,5470,5470,0
|
|
20240221,142300,22465840,5470,5470,5470,5470,0
|
|
20240221,142200,22465840,5470,5470,5470,5470,0
|
|
20240221,142100,22465840,5470,5470,5470,5470,0
|
|
20240221,142000,22465840,5470,5470,5470,5470,0
|
|
20240221,141900,22465840,5470,5470,5470,5470,0
|
|
20240221,141800,22465840,5470,5470,5470,5470,0
|
|
20240221,141700,22465840,5470,5470,5470,5470,0
|
|
20240221,141600,22465840,5470,5450,5470,5450,16
|
|
20240221,141500,22378580,5460,5460,5460,5460,0
|
|
20240221,141400,22378580,5460,5460,5460,5460,0
|
|
20240221,141300,22378580,5460,5460,5460,5460,27
|
|
20240221,141200,22231160,5460,5430,5460,5430,68
|
|
20240221,141100,21860620,5430,5430,5430,5430,0
|
|
20240221,141000,21860620,5430,5430,5430,5430,0
|
|
20240221,140900,21860620,5430,5430,5430,5430,0
|
|
20240221,140800,21860620,5430,5430,5430,5430,0
|
|
20240221,140700,21860620,5430,5430,5430,5430,1
|
|
20240221,140600,21855190,5440,5440,5440,5440,0
|
|
20240221,140500,21855190,5440,5440,5440,5440,0
|
|
20240221,140400,21855190,5440,5440,5440,5440,0
|
|
20240221,140300,21855190,5440,5440,5440,5440,0
|
|
20240221,140200,21855190,5440,5440,5440,5440,0
|
|
20240221,140100,21855190,5440,5440,5440,5440,0
|
|
20240221,140000,21855190,5440,5440,5440,5440,0
|
|
20240221,135900,21855190,5440,5440,5440,5440,0
|
|
20240221,135800,21855190,5440,5440,5440,5440,0
|
|
20240221,135700,21855190,5440,5440,5440,5440,0
|
|
20240221,135600,21855190,5440,5440,5440,5440,0
|
|
20240221,135500,21855190,5440,5440,5440,5440,0
|
|
20240221,135400,21855190,5440,5440,5440,5440,4
|
|
20240221,135300,21833430,5450,5450,5450,5450,0
|
|
20240221,135200,21833430,5450,5430,5450,5430,140
|
|
20240221,135100,21071200,5420,5430,5430,5420,2
|
|
20240221,135000,21060350,5420,5420,5420,5420,0
|
|
20240221,134900,21060350,5420,5420,5420,5420,0
|
|
20240221,134800,21060350,5420,5420,5420,5420,0
|
|
20240221,134700,21060350,5420,5430,5430,5420,2
|
|
20240221,134600,21049500,5420,5430,5430,5420,2
|
|
20240221,134500,21038650,5440,5440,5440,5440,0
|
|
20240221,134400,21038650,5440,5410,5440,5410,225
|
|
20240221,134300,19818880,5400,5400,5400,5400,0
|
|
20240221,134200,19818880,5400,5400,5400,5400,0
|
|
20240221,134100,19818880,5400,5400,5400,5400,0
|
|
20240221,134000,19818880,5400,5400,5400,5400,0
|
|
20240221,133900,19818880,5400,5400,5400,5400,0
|
|
20240221,133800,19818880,5400,5400,5400,5400,0
|
|
20240221,133700,19818880,5400,5400,5400,5400,0
|
|
20240221,133600,19818880,5400,5400,5400,5400,0
|
|
20240221,133500,19818880,5400,5400,5400,5400,0
|
|
20240221,133400,19818880,5400,5400,5400,5400,0
|
|
20240221,133300,19818880,5400,5400,5400,5400,0
|
|
20240221,133200,19818880,5400,5400,5400,5400,0
|
|
20240221,133100,19818880,5400,5400,5400,5400,0
|
|
20240221,133000,19818880,5400,5400,5400,5400,0
|
|
20240221,132900,19818880,5400,5400,5400,5400,0
|
|
20240221,132800,19818880,5400,5400,5400,5400,0
|
|
20240221,132700,19818880,5400,5400,5400,5400,0
|
|
20240221,132600,19818880,5400,5400,5400,5400,0
|
|
20240221,132500,19818880,5400,5400,5400,5400,0
|
|
20240221,132400,19818880,5400,5400,5400,5400,55
|
|
20240221,132300,19521880,5390,5390,5390,5390,0
|
|
20240221,132200,19521880,5390,5390,5390,5390,0
|
|
20240221,132100,19521880,5390,5390,5390,5390,0
|
|
20240221,132000,19521880,5390,5390,5390,5390,0
|
|
20240221,131900,19521880,5390,5390,5390,5390,0
|
|
20240221,131800,19521880,5390,5390,5390,5390,0
|
|
20240221,131700,19521880,5390,5390,5390,5390,0
|
|
20240221,131600,19521880,5390,5390,5390,5390,0
|
|
20240221,131500,19521880,5390,5390,5390,5390,0
|
|
20240221,131400,19521880,5390,5390,5390,5390,0
|
|
20240221,131300,19521880,5390,5390,5390,5390,0
|
|
20240221,131200,19521880,5390,5390,5390,5390,0
|
|
20240221,131100,19521880,5390,5390,5390,5390,0
|
|
20240221,131000,19521880,5390,5390,5390,5390,0
|
|
20240221,130900,19521880,5390,5390,5390,5390,4
|
|
20240221,130800,19500320,5390,5390,5390,5390,4
|
|
20240221,130700,19478760,5390,5390,5390,5390,123
|
|
20240221,130600,18815790,5400,5400,5400,5400,0
|
|
20240221,130500,18815790,5400,5400,5400,5400,0
|
|
20240221,130400,18815790,5400,5400,5400,5400,1
|
|
20240221,130300,18810390,5410,5410,5410,5410,0
|
|
20240221,130200,18810390,5410,5410,5410,5410,0
|
|
20240221,130100,18810390,5410,5410,5410,5410,0
|
|
20240221,130000,18810390,5410,5410,5410,5410,0
|
|
20240221,125900,18810390,5410,5410,5410,5410,0
|
|
20240221,125800,18810390,5410,5410,5410,5410,0
|
|
20240221,125700,18810390,5410,5410,5410,5410,0
|
|
20240221,125600,18810390,5410,5410,5410,5410,0
|
|
20240221,125500,18810390,5410,5410,5410,5410,21
|
|
20240221,125400,18696780,5400,5400,5400,5400,0
|
|
20240221,125300,18696780,5400,5400,5400,5400,0
|
|
20240221,125200,18696780,5400,5400,5400,5400,0
|
|
20240221,125100,18696780,5400,5400,5400,5400,0
|
|
20240221,125000,18696780,5400,5400,5400,5400,0
|
|
20240221,124900,18696780,5400,5400,5400,5400,0
|
|
20240221,124800,18696780,5400,5400,5400,5400,0
|
|
20240221,124700,18696780,5400,5400,5400,5400,0
|
|
20240221,124600,18696780,5400,5400,5400,5400,0
|
|
20240221,124500,18696780,5400,5400,5400,5400,0
|
|
20240221,124400,18696780,5400,5400,5400,5400,0
|
|
20240221,124300,18696780,5400,5410,5410,5400,2
|
|
20240221,124200,18685970,5400,5410,5410,5400,4
|
|
20240221,124100,18664350,5400,5410,5410,5400,4
|
|
20240221,124000,18642730,5400,5400,5410,5400,4
|
|
20240221,123900,18621120,5410,5410,5410,5400,5
|
|
20240221,123800,18594090,5400,5400,5410,5400,7
|
|
20240221,123700,18556270,5410,5410,5410,5400,6
|
|
20240221,123600,18523840,5420,5420,5420,5420,0
|
|
20240221,123500,18523840,5420,5420,5420,5420,0
|
|
20240221,123400,18523840,5420,5420,5420,5420,0
|
|
20240221,123300,18523840,5420,5420,5420,5420,0
|
|
20240221,123200,18523840,5420,5420,5420,5420,1
|
|
20240221,123100,18518420,5390,5390,5390,5390,0
|
|
20240221,123000,18518420,5390,5390,5390,5390,0
|
|
20240221,122900,18518420,5390,5390,5390,5390,0
|
|
20240221,122800,18518420,5390,5390,5390,5390,0
|
|
20240221,122700,18518420,5390,5390,5390,5390,0
|
|
20240221,122600,18518420,5390,5390,5390,5390,1
|
|
20240221,122500,18513030,5390,5390,5390,5390,12
|
|
20240221,122400,18448350,5390,5390,5390,5390,18
|
|
20240221,122300,18351330,5400,5400,5400,5400,0
|
|
20240221,122200,18351330,5400,5400,5400,5400,0
|
|
20240221,122100,18351330,5400,5400,5400,5400,0
|
|
20240221,122000,18351330,5400,5400,5400,5400,1
|
|
20240221,121900,18345930,5400,5400,5400,5400,0
|
|
20240221,121800,18345930,5400,5400,5400,5400,0
|
|
20240221,121700,18345930,5400,5400,5400,5400,0
|
|
20240221,121600,18345930,5400,5400,5400,5400,0
|
|
20240221,121500,18345930,5400,5400,5400,5400,0
|
|
20240221,121400,18345930,5400,5400,5400,5400,0
|
|
20240221,121300,18345930,5400,5400,5400,5400,0
|
|
20240221,121200,18345930,5400,5400,5400,5400,0
|
|
20240221,121100,18345930,5400,5400,5400,5400,0
|
|
20240221,121000,18345930,5400,5400,5400,5400,0
|
|
20240221,120900,18345930,5400,5400,5400,5400,0
|
|
20240221,120800,18345930,5400,5400,5400,5400,0
|
|
20240221,120700,18345930,5400,5400,5400,5400,0
|
|
20240221,120600,18345930,5400,5400,5400,5400,0
|
|
20240221,120500,18345930,5400,5400,5400,5400,0
|
|
20240221,120400,18345930,5400,5400,5400,5400,0
|
|
20240221,120300,18345930,5400,5400,5400,5400,0
|
|
20240221,120200,18345930,5400,5400,5400,5400,0
|
|
20240221,120100,18345930,5400,5400,5400,5400,0
|
|
20240221,120000,18345930,5400,5400,5400,5400,0
|
|
20240221,115900,18345930,5400,5400,5400,5400,0
|
|
20240221,115800,18345930,5400,5400,5400,5400,0
|
|
20240221,115700,18345930,5400,5400,5400,5400,0
|
|
20240221,115600,18345930,5400,5400,5400,5400,0
|
|
20240221,115500,18345930,5400,5400,5400,5400,0
|
|
20240221,115400,18345930,5400,5400,5400,5400,0
|
|
20240221,115300,18345930,5400,5400,5400,5400,0
|
|
20240221,115200,18345930,5400,5400,5400,5400,0
|
|
20240221,115100,18345930,5400,5400,5400,5400,0
|
|
20240221,115000,18345930,5400,5400,5400,5400,0
|
|
20240221,114900,18345930,5400,5400,5400,5400,0
|
|
20240221,114800,18345930,5400,5400,5400,5400,0
|
|
20240221,114700,18345930,5400,5400,5400,5400,0
|
|
20240221,114600,18345930,5400,5400,5400,5400,0
|
|
20240221,114500,18345930,5400,5400,5400,5400,0
|
|
20240221,114400,18345930,5400,5400,5400,5400,0
|
|
20240221,114300,18345930,5400,5400,5400,5400,0
|
|
20240221,114200,18345930,5400,5400,5400,5400,0
|
|
20240221,114100,18345930,5400,5400,5400,5400,0
|
|
20240221,114000,18345930,5400,5400,5400,5400,0
|
|
20240221,113900,18345930,5400,5400,5400,5400,0
|
|
20240221,113800,18345930,5400,5400,5400,5400,0
|
|
20240221,113700,18345930,5400,5400,5400,5400,2
|
|
20240221,113600,18335130,5400,5400,5400,5400,0
|
|
20240221,113500,18335130,5400,5400,5400,5400,0
|
|
20240221,113400,18335130,5400,5400,5400,5400,0
|
|
20240221,113300,18335130,5400,5400,5400,5400,0
|
|
20240221,113200,18335130,5400,5400,5400,5400,1
|
|
20240221,113100,18329730,5390,5390,5390,5390,0
|
|
20240221,113000,18329730,5390,5390,5390,5390,45
|
|
20240221,112900,18087180,5400,5400,5400,5400,5
|
|
20240221,112800,18060180,5410,5410,5410,5410,0
|
|
20240221,112700,18060180,5410,5410,5410,5410,0
|
|
20240221,112600,18060180,5410,5410,5410,5410,5
|
|
20240221,112500,18033130,5400,5400,5400,5400,0
|
|
20240221,112400,18033130,5400,5400,5400,5400,1
|
|
20240221,112300,18027730,5410,5410,5410,5410,0
|
|
20240221,112200,18027730,5410,5410,5410,5410,0
|
|
20240221,112100,18027730,5410,5410,5410,5410,0
|
|
20240221,112000,18027730,5410,5410,5410,5410,0
|
|
20240221,111900,18027730,5410,5410,5410,5410,0
|
|
20240221,111800,18027730,5410,5410,5410,5410,0
|
|
20240221,111700,18027730,5410,5410,5410,5410,0
|
|
20240221,111600,18027730,5410,5410,5410,5410,0
|
|
20240221,111500,18027730,5410,5410,5410,5410,0
|
|
20240221,111400,18027730,5410,5410,5410,5410,0
|
|
20240221,111300,18027730,5410,5410,5410,5410,0
|
|
20240221,111200,18027730,5410,5410,5410,5410,0
|
|
20240221,111100,18027730,5410,5410,5410,5410,0
|
|
20240221,111000,18027730,5410,5410,5410,5410,0
|
|
20240221,110900,18027730,5410,5410,5410,5410,0
|
|
20240221,110800,18027730,5410,5410,5410,5410,1
|
|
20240221,110700,18022320,5390,5390,5390,5390,0
|
|
20240221,110600,18022320,5390,5390,5390,5390,0
|
|
20240221,110500,18022320,5390,5390,5390,5390,0
|
|
20240221,110400,18022320,5390,5390,5390,5390,0
|
|
20240221,110300,18022320,5390,5390,5390,5390,0
|
|
20240221,110200,18022320,5390,5390,5390,5390,0
|
|
20240221,110100,18022320,5390,5390,5390,5390,0
|
|
20240221,110000,18022320,5390,5390,5390,5390,0
|
|
20240221,105900,18022320,5390,5390,5390,5390,0
|
|
20240221,105800,18022320,5390,5390,5390,5390,0
|
|
20240221,105700,18022320,5390,5390,5390,5390,0
|
|
20240221,105600,18022320,5390,5400,5400,5390,95
|
|
20240221,105500,17510260,5420,5420,5420,5420,0
|
|
20240221,105400,17510260,5420,5420,5420,5420,0
|
|
20240221,105300,17510260,5420,5420,5420,5420,0
|
|
20240221,105200,17510260,5420,5420,5420,5420,0
|
|
20240221,105100,17510260,5420,5420,5420,5420,0
|
|
20240221,105000,17510260,5420,5420,5420,5420,0
|
|
20240221,104900,17510260,5420,5420,5420,5420,1
|
|
20240221,104800,17504840,5410,5410,5410,5410,3
|
|
20240221,104700,17488610,5410,5410,5410,5410,0
|
|
20240221,104600,17488610,5410,5420,5420,5410,2
|
|
20240221,104500,17477780,5420,5400,5420,5400,9
|
|
20240221,104400,17429070,5390,5390,5390,5390,43
|
|
20240221,104300,17197300,5390,5390,5390,5390,0
|
|
20240221,104200,17197300,5390,5390,5390,5390,2
|
|
20240221,104100,17186520,5380,5380,5380,5380,0
|
|
20240221,104000,17186520,5380,5380,5380,5380,0
|
|
20240221,103900,17186520,5380,5380,5380,5380,4
|
|
20240221,103800,17165000,5380,5380,5380,5380,0
|
|
20240221,103700,17165000,5380,5380,5380,5380,0
|
|
20240221,103600,17165000,5380,5380,5380,5380,96
|
|
20240221,103500,16648520,5380,5380,5380,5380,4
|
|
20240221,103400,16627000,5380,5380,5380,5380,2
|
|
20240221,103300,16616240,5380,5380,5380,5380,0
|
|
20240221,103200,16616240,5380,5380,5380,5380,0
|
|
20240221,103100,16616240,5380,5380,5380,5380,0
|
|
20240221,103000,16616240,5380,5380,5380,5380,0
|
|
20240221,102900,16616240,5380,5380,5380,5380,0
|
|
20240221,102800,16616240,5380,5380,5380,5380,0
|
|
20240221,102700,16616240,5380,5380,5380,5380,0
|
|
20240221,102600,16616240,5380,5380,5380,5380,0
|
|
20240221,102500,16616240,5380,5380,5380,5380,0
|
|
20240221,102400,16616240,5380,5380,5380,5380,0
|
|
20240221,102300,16616240,5380,5380,5380,5380,0
|
|
20240221,102200,16616240,5380,5380,5380,5380,0
|
|
20240221,102100,16616240,5380,5380,5380,5380,0
|
|
20240221,102000,16616240,5380,5380,5380,5380,0
|
|
20240221,101900,16616240,5380,5380,5380,5380,0
|
|
20240221,101800,16616240,5380,5380,5380,5380,28
|
|
20240221,101700,16465600,5360,5360,5360,5360,0
|
|
20240221,101600,16465600,5360,5360,5360,5360,0
|
|
20240221,101500,16465600,5360,5360,5360,5360,30
|
|
20240221,101400,16304800,5360,5360,5360,5360,0
|
|
20240221,101300,16304800,5360,5360,5360,5360,0
|
|
20240221,101200,16304800,5360,5370,5370,5360,274
|
|
20240221,101100,14836060,5370,5370,5370,5370,16
|
|
20240221,101000,14750140,5380,5380,5380,5380,0
|
|
20240221,100900,14750140,5380,5380,5380,5380,0
|
|
20240221,100800,14750140,5380,5380,5380,5380,0
|
|
20240221,100700,14750140,5380,5380,5380,5380,0
|
|
20240221,100600,14750140,5380,5380,5380,5380,0
|
|
20240221,100500,14750140,5380,5380,5380,5380,1
|
|
20240221,100400,14744760,5360,5360,5360,5360,0
|
|
20240221,100300,14744760,5360,5360,5360,5360,10
|
|
20240221,100200,14691160,5380,5380,5380,5380,2
|
|
20240221,100100,14680400,5380,5380,5380,5380,0
|
|
20240221,100000,14680400,5380,5380,5380,5380,0
|
|
20240221,095900,14680400,5380,5380,5380,5380,0
|
|
20240221,095800,14680400,5380,5380,5380,5380,0
|
|
20240221,095700,14680400,5380,5380,5380,5380,0
|
|
20240221,095600,14680400,5380,5380,5380,5380,0
|
|
20240221,095500,14680400,5380,5380,5380,5380,0
|
|
20240221,095400,14680400,5380,5380,5380,5380,0
|
|
20240221,095300,14680400,5380,5380,5380,5380,0
|
|
20240221,095200,14680400,5380,5380,5380,5380,0
|
|
20240221,095100,14680400,5380,5380,5380,5380,0
|
|
20240221,095000,14680400,5380,5380,5380,5380,0
|
|
20240221,094900,14680400,5380,5380,5380,5380,0
|
|
20240221,094800,14680400,5380,5380,5380,5380,0
|
|
20240221,094700,14680400,5380,5380,5380,5380,0
|
|
20240221,094600,14680400,5380,5380,5380,5380,0
|
|
20240221,094500,14680400,5380,5380,5380,5380,0
|
|
20240221,094400,14680400,5380,5380,5380,5380,0
|
|
20240221,094300,14680400,5380,5380,5380,5380,0
|
|
20240221,094200,14680400,5380,5380,5380,5380,0
|
|
20240221,094100,14680400,5380,5380,5380,5380,1
|
|
20240221,094000,14675020,5380,5380,5380,5380,1
|
|
20240221,093900,14669640,5350,5360,5360,5350,26
|
|
20240221,093800,14530350,5380,5380,5380,5380,1
|
|
20240221,093700,14524970,5380,5380,5380,5380,10
|
|
20240221,093600,14471170,5380,5380,5380,5380,0
|
|
20240221,093500,14471170,5380,5380,5380,5380,0
|
|
20240221,093400,14471170,5380,5380,5380,5380,0
|
|
20240221,093300,14471170,5380,5380,5380,5380,0
|
|
20240221,093200,14471170,5380,5380,5380,5380,0
|
|
20240221,093100,14471170,5380,5380,5380,5380,0
|
|
20240221,093000,14471170,5380,5360,5380,5350,530
|
|
20240221,092900,11622690,5360,5360,5360,5360,98
|
|
20240221,092800,11097410,5360,5360,5360,5360,54
|
|
20240221,092700,10807970,5360,5360,5360,5360,0
|
|
20240221,092600,10807970,5360,5360,5360,5360,48
|
|
20240221,092500,10550690,5350,5350,5350,5350,100
|
|
20240221,092400,10015690,5360,5360,5360,5360,7
|
|
20240221,092300,9978170,5370,5380,5380,5370,6
|
|
20240221,092200,9945930,5390,5390,5390,5390,0
|
|
20240221,092100,9945930,5390,5390,5390,5390,0
|
|
20240221,092000,9945930,5390,5390,5390,5390,0
|
|
20240221,091900,9945930,5390,5400,5410,5360,1111
|
|
20240221,091800,3950250,5420,5420,5420,5420,0
|
|
20240221,091700,3950250,5420,5420,5420,5420,0
|
|
20240221,091600,3950250,5420,5420,5420,5420,0
|
|
20240221,091500,3950250,5420,5420,5420,5420,0
|
|
20240221,091400,3950250,5420,5420,5420,5420,0
|
|
20240221,091300,3950250,5420,5420,5420,5420,0
|
|
20240221,091200,3950250,5420,5400,5420,5400,3
|
|
20240221,091100,3934020,5370,5370,5370,5370,0
|
|
20240221,091000,3934020,5370,5370,5370,5370,0
|
|
20240221,090900,3934020,5370,5370,5370,5370,0
|
|
20240221,090800,3934020,5370,5370,5370,5370,0
|
|
20240221,090700,3934020,5370,5370,5370,5370,0
|
|
20240221,090600,3934020,5370,5400,5400,5370,194
|
|
20240221,090500,2887090,5400,5390,5400,5390,32
|
|
20240221,090400,2714310,5400,5390,5400,5370,401
|
|
20240221,090300,560720,5400,5400,5400,5400,0
|
|
20240221,090200,560720,5400,5400,5400,5400,16
|
|
20240221,090100,474320,5390,5390,5390,5390,1
|
|
20240221,090000,468930,5390,5390,5390,5390,87
|