601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,185800,278545320,5220,5220,5220,5220,2652
|
|
20240220,185700,278545320,5220,5220,5220,5220,0
|
|
20240220,185600,278545320,5220,5220,5220,5220,0
|
|
20240220,185500,278545320,5220,5220,5220,5220,0
|
|
20240220,185400,278545320,5220,5220,5220,5220,0
|
|
20240220,185300,278545320,5220,5220,5220,5220,0
|
|
20240220,185200,278545320,5220,5220,5220,5220,0
|
|
20240220,185100,278545320,5220,5220,5220,5220,0
|
|
20240220,185000,278545320,5220,5220,5220,5220,0
|
|
20240220,184900,278545320,5220,5220,5220,5220,0
|
|
20240220,184800,278545320,5220,5220,5220,5220,0
|
|
20240220,184700,278545320,5220,5220,5220,5220,0
|
|
20240220,184600,278545320,5220,5220,5220,5220,0
|
|
20240220,184500,278545320,5220,5220,5220,5220,0
|
|
20240220,184400,278545320,5220,5220,5220,5220,0
|
|
20240220,184300,278545320,5220,5220,5220,5220,0
|
|
20240220,184200,278545320,5220,5220,5220,5220,0
|
|
20240220,184100,278545320,5220,5220,5220,5220,0
|
|
20240220,184000,278545320,5220,5220,5220,5220,0
|
|
20240220,183900,278545320,5220,5220,5220,5220,0
|
|
20240220,183800,278545320,5220,5220,5220,5220,0
|
|
20240220,183700,278545320,5220,5220,5220,5220,0
|
|
20240220,183600,278545320,5220,5220,5220,5220,0
|
|
20240220,183500,278545320,5220,5220,5220,5220,0
|
|
20240220,183400,278545320,5220,5220,5220,5220,0
|
|
20240220,183300,278545320,5220,5220,5220,5220,0
|
|
20240220,183200,278545320,5220,5220,5220,5220,0
|
|
20240220,183100,278545320,5220,5220,5220,5220,0
|
|
20240220,183000,278545320,5220,5220,5220,5220,0
|
|
20240220,182900,278545320,5220,5220,5220,5220,0
|
|
20240220,182800,278545320,5220,5220,5220,5220,2652
|
|
20240220,182700,278545320,5220,5220,5220,5220,0
|
|
20240220,182600,278545320,5220,5220,5220,5220,0
|
|
20240220,182500,278545320,5220,5220,5220,5220,0
|
|
20240220,182400,278545320,5220,5220,5220,5220,0
|
|
20240220,182300,278545320,5220,5220,5220,5220,0
|
|
20240220,182200,278545320,5220,5220,5220,5220,0
|
|
20240220,182100,278545320,5220,5220,5220,5220,0
|
|
20240220,182000,278545320,5220,5220,5220,5220,0
|
|
20240220,181900,278545320,5220,5220,5220,5220,0
|
|
20240220,181800,278545320,5220,5220,5220,5220,0
|
|
20240220,181700,278545320,5220,5220,5220,5220,0
|
|
20240220,181600,278545320,5220,5220,5220,5220,0
|
|
20240220,181500,278545320,5220,5220,5220,5220,0
|
|
20240220,181400,278545320,5220,5220,5220,5220,0
|
|
20240220,181300,278545320,5220,5220,5220,5220,0
|
|
20240220,181200,278545320,5220,5220,5220,5220,0
|
|
20240220,181100,278545320,5220,5220,5220,5220,0
|
|
20240220,181000,278545320,5220,5220,5220,5220,0
|
|
20240220,180900,278545320,5220,5220,5220,5220,0
|
|
20240220,180800,278545320,5220,5220,5220,5220,0
|
|
20240220,180700,278545320,5220,5220,5220,5220,0
|
|
20240220,180600,278545320,5220,5220,5220,5220,0
|
|
20240220,180500,278545320,5220,5220,5220,5220,0
|
|
20240220,180400,278545320,5220,5220,5220,5220,0
|
|
20240220,180300,278545320,5220,5220,5220,5220,0
|
|
20240220,180200,278545320,5220,5220,5220,5220,0
|
|
20240220,180100,278545320,5220,5220,5220,5220,0
|
|
20240220,180000,278545320,5220,5220,5220,5220,0
|
|
20240220,175900,278545320,5220,5220,5220,5220,0
|
|
20240220,175800,278545320,5220,5220,5220,5220,2652
|
|
20240220,175700,278545320,5220,5220,5220,5220,0
|
|
20240220,175600,278545320,5220,5220,5220,5220,0
|
|
20240220,175500,278545320,5220,5220,5220,5220,0
|
|
20240220,175400,278545320,5220,5220,5220,5220,0
|
|
20240220,175300,278545320,5220,5220,5220,5220,0
|
|
20240220,175200,278545320,5220,5220,5220,5220,0
|
|
20240220,175100,278545320,5220,5220,5220,5220,0
|
|
20240220,175000,278545320,5220,5220,5220,5220,0
|
|
20240220,174900,278545320,5220,5220,5220,5220,0
|
|
20240220,174800,278545320,5220,5220,5220,5220,0
|
|
20240220,174700,278545320,5220,5220,5220,5220,0
|
|
20240220,174600,278545320,5220,5220,5220,5220,0
|
|
20240220,174500,278545320,5220,5220,5220,5220,0
|
|
20240220,174400,278545320,5220,5220,5220,5220,0
|
|
20240220,174300,278545320,5220,5220,5220,5220,0
|
|
20240220,174200,278545320,5220,5220,5220,5220,0
|
|
20240220,174100,278545320,5220,5220,5220,5220,0
|
|
20240220,174000,278545320,5220,5220,5220,5220,0
|
|
20240220,173900,278545320,5220,5220,5220,5220,0
|
|
20240220,173800,278545320,5220,5220,5220,5220,0
|
|
20240220,173700,278545320,5220,5220,5220,5220,0
|
|
20240220,173600,278545320,5220,5220,5220,5220,0
|
|
20240220,173500,278545320,5220,5220,5220,5220,0
|
|
20240220,173400,278545320,5220,5220,5220,5220,0
|
|
20240220,173300,278545320,5220,5220,5220,5220,0
|
|
20240220,173200,278545320,5220,5220,5220,5220,0
|
|
20240220,173100,278545320,5220,5220,5220,5220,0
|
|
20240220,173000,278545320,5220,5220,5220,5220,0
|
|
20240220,172900,278545320,5220,5220,5220,5220,0
|
|
20240220,172800,278545320,5220,5220,5220,5220,2652
|
|
20240220,172700,278545320,5220,5220,5220,5220,0
|
|
20240220,172600,278545320,5220,5220,5220,5220,0
|
|
20240220,172500,278545320,5220,5220,5220,5220,0
|
|
20240220,172400,278545320,5220,5220,5220,5220,0
|
|
20240220,172300,278545320,5220,5220,5220,5220,0
|
|
20240220,172200,278545320,5220,5220,5220,5220,0
|
|
20240220,172100,278545320,5220,5220,5220,5220,0
|
|
20240220,172000,278545320,5220,5220,5220,5220,0
|
|
20240220,171900,278545320,5220,5220,5220,5220,0
|
|
20240220,171800,278545320,5220,5220,5220,5220,0
|
|
20240220,171700,278545320,5220,5220,5220,5220,0
|
|
20240220,171600,278545320,5220,5220,5220,5220,0
|
|
20240220,171500,278545320,5220,5220,5220,5220,0
|
|
20240220,171400,278545320,5220,5220,5220,5220,0
|
|
20240220,171300,278545320,5220,5220,5220,5220,0
|
|
20240220,171200,278545320,5220,5220,5220,5220,0
|
|
20240220,171100,278545320,5220,5220,5220,5220,0
|
|
20240220,171000,278545320,5220,5220,5220,5220,0
|
|
20240220,170900,278545320,5220,5220,5220,5220,0
|
|
20240220,170800,278545320,5220,5220,5220,5220,0
|
|
20240220,170700,278545320,5220,5220,5220,5220,0
|
|
20240220,170600,278545320,5220,5220,5220,5220,0
|
|
20240220,170500,278545320,5220,5220,5220,5220,0
|
|
20240220,170400,278545320,5220,5220,5220,5220,0
|
|
20240220,170300,278545320,5220,5220,5220,5220,0
|
|
20240220,170200,278545320,5220,5220,5220,5220,0
|
|
20240220,170100,278545320,5220,5220,5220,5220,0
|
|
20240220,170000,278545320,5220,5220,5220,5220,0
|
|
20240220,165900,278545320,5220,5220,5220,5220,0
|
|
20240220,165800,278545320,5220,5220,5220,5220,2652
|
|
20240220,165700,278545320,5220,5220,5220,5220,0
|
|
20240220,165600,278545320,5220,5220,5220,5220,0
|
|
20240220,165500,278545320,5220,5220,5220,5220,0
|
|
20240220,165400,278545320,5220,5220,5220,5220,0
|
|
20240220,165300,278545320,5220,5220,5220,5220,0
|
|
20240220,165200,278545320,5220,5220,5220,5220,0
|
|
20240220,165100,278545320,5220,5220,5220,5220,0
|
|
20240220,165000,278545320,5220,5220,5220,5220,0
|
|
20240220,164900,278545320,5220,5220,5220,5220,0
|
|
20240220,164800,278545320,5220,5220,5220,5220,0
|
|
20240220,164700,278545320,5220,5220,5220,5220,0
|
|
20240220,164600,278545320,5220,5220,5220,5220,0
|
|
20240220,164500,278545320,5220,5220,5220,5220,0
|
|
20240220,164400,278545320,5220,5220,5220,5220,0
|
|
20240220,164300,278545320,5220,5220,5220,5220,0
|
|
20240220,164200,278545320,5220,5220,5220,5220,0
|
|
20240220,164100,278545320,5220,5220,5220,5220,0
|
|
20240220,164000,278545320,5220,5220,5220,5220,0
|
|
20240220,163900,278545320,5220,5220,5220,5220,0
|
|
20240220,163800,278545320,5220,5220,5220,5220,0
|
|
20240220,163700,278545320,5220,5220,5220,5220,0
|
|
20240220,163600,278545320,5220,5220,5220,5220,0
|
|
20240220,163500,278545320,5220,5220,5220,5220,0
|
|
20240220,163400,278545320,5220,5220,5220,5220,0
|
|
20240220,163300,278545320,5220,5220,5220,5220,0
|
|
20240220,163200,278545320,5220,5220,5220,5220,0
|
|
20240220,163100,278545320,5220,5220,5220,5220,0
|
|
20240220,163000,278545320,5220,5220,5220,5220,0
|
|
20240220,162900,278545320,5220,5220,5220,5220,0
|
|
20240220,162800,278545320,5220,5220,5220,5220,2652
|
|
20240220,162700,278545320,5220,5220,5220,5220,0
|
|
20240220,162600,278545320,5220,5220,5220,5220,0
|
|
20240220,162500,278545320,5220,5220,5220,5220,0
|
|
20240220,162400,278545320,5220,5220,5220,5220,0
|
|
20240220,162300,278545320,5220,5220,5220,5220,0
|
|
20240220,162200,278545320,5220,5220,5220,5220,0
|
|
20240220,162100,278545320,5220,5220,5220,5220,0
|
|
20240220,162000,278545320,5220,5220,5220,5220,0
|
|
20240220,161900,278545320,5220,5220,5220,5220,0
|
|
20240220,161800,278545320,5220,5220,5220,5220,0
|
|
20240220,161700,278545320,5220,5220,5220,5220,0
|
|
20240220,161600,278545320,5220,5220,5220,5220,0
|
|
20240220,161500,278545320,5220,5220,5220,5220,0
|
|
20240220,161400,278545320,5220,5220,5220,5220,0
|
|
20240220,161300,278545320,5220,5220,5220,5220,0
|
|
20240220,161200,278545320,5220,5220,5220,5220,0
|
|
20240220,161100,278545320,5220,5220,5220,5220,0
|
|
20240220,161000,278545320,5220,5220,5220,5220,0
|
|
20240220,160900,278545320,5220,5220,5220,5220,0
|
|
20240220,160800,278545320,5220,5220,5220,5220,0
|
|
20240220,160700,278545320,5220,5220,5220,5220,0
|
|
20240220,160600,278545320,5220,5220,5220,5220,0
|
|
20240220,160500,278545320,5220,5220,5220,5220,0
|
|
20240220,160400,278545320,5220,5220,5220,5220,0
|
|
20240220,160300,278545320,5220,5220,5220,5220,0
|
|
20240220,160200,278545320,5220,5220,5220,5220,0
|
|
20240220,160100,278545320,5220,5220,5220,5220,0
|
|
20240220,160000,278545320,5220,5220,5220,5220,0
|
|
20240220,155900,278545320,5220,5220,5220,5220,0
|
|
20240220,155800,278545320,5220,5220,5220,5220,2652
|
|
20240220,155700,278545320,5220,5220,5220,5220,0
|
|
20240220,155600,278545320,5220,5220,5220,5220,0
|
|
20240220,155500,278545320,5220,5220,5220,5220,0
|
|
20240220,155400,278545320,5220,5220,5220,5220,0
|
|
20240220,155300,278545320,5220,5220,5220,5220,0
|
|
20240220,155200,278545320,5220,5220,5220,5220,0
|
|
20240220,155100,278545320,5220,5220,5220,5220,0
|
|
20240220,155000,278545320,5220,5220,5220,5220,0
|
|
20240220,154900,278545320,5220,5220,5220,5220,0
|
|
20240220,154800,278545320,5220,5220,5220,5220,0
|
|
20240220,154700,278545320,5220,5220,5220,5220,0
|
|
20240220,154600,278545320,5220,5220,5220,5220,0
|
|
20240220,154500,278545320,5220,5220,5220,5220,0
|
|
20240220,154400,278545320,5220,5220,5220,5220,0
|
|
20240220,154300,278545320,5220,5220,5220,5220,0
|
|
20240220,154200,278545320,5220,5220,5220,5220,0
|
|
20240220,154100,278545320,5220,5220,5220,5220,0
|
|
20240220,154000,278545320,5220,5220,5220,5220,0
|
|
20240220,153900,278545320,5220,5220,5220,5220,0
|
|
20240220,153800,278545320,5220,5220,5220,5220,0
|
|
20240220,153700,278545320,5220,5220,5220,5220,0
|
|
20240220,153600,278545320,5220,5220,5220,5220,0
|
|
20240220,153500,278545320,5220,5220,5220,5220,0
|
|
20240220,153400,278545320,5220,5220,5220,5220,0
|
|
20240220,153300,278545320,5220,5220,5220,5220,0
|
|
20240220,153200,278545320,5220,5220,5220,5220,0
|
|
20240220,153100,278545320,5220,5220,5220,5220,0
|
|
20240220,153000,278545320,5220,5220,5220,5220,2652
|
|
20240220,152900,264701880,5240,5240,5240,5240,0
|
|
20240220,152800,264701880,5240,5240,5240,5240,0
|
|
20240220,152700,264701880,5240,5240,5240,5240,0
|
|
20240220,152600,264701880,5240,5240,5240,5240,0
|
|
20240220,152500,264701880,5240,5240,5240,5240,0
|
|
20240220,152400,264701880,5240,5240,5240,5240,0
|
|
20240220,152300,264701880,5240,5240,5240,5240,0
|
|
20240220,152200,264701880,5240,5240,5240,5240,0
|
|
20240220,152100,264701880,5240,5240,5240,5240,0
|
|
20240220,152000,264701880,5240,5240,5240,5240,0
|
|
20240220,151900,264701880,5240,5240,5240,5220,302
|
|
20240220,151800,263119860,5230,5220,5230,5220,77
|
|
20240220,151700,262717700,5240,5240,5240,5240,0
|
|
20240220,151600,262717700,5240,5230,5240,5230,8
|
|
20240220,151500,262675830,5240,5240,5240,5240,0
|
|
20240220,151400,262675830,5240,5220,5240,5220,247
|
|
20240220,151300,261386460,5220,5220,5220,5220,0
|
|
20240220,151200,261386460,5220,5220,5220,5220,355
|
|
20240220,151100,259533360,5230,5230,5230,5230,0
|
|
20240220,151000,259533360,5230,5230,5230,5230,20
|
|
20240220,150900,259428760,5230,5230,5230,5230,5
|
|
20240220,150800,259402610,5240,5240,5240,5240,0
|
|
20240220,150700,259402610,5240,5240,5240,5240,1
|
|
20240220,150600,259397370,5230,5230,5230,5230,16
|
|
20240220,150500,259313690,5240,5240,5240,5240,0
|
|
20240220,150400,259313690,5240,5240,5240,5240,45
|
|
20240220,150300,259077890,5240,5210,5240,5200,596
|
|
20240220,150200,255972450,5210,5210,5210,5210,608
|
|
20240220,150100,252804770,5220,5210,5220,5210,203
|
|
20240220,150000,251747120,5230,5230,5230,5230,2
|
|
20240220,145900,251736660,5230,5230,5230,5230,0
|
|
20240220,145800,251736660,5230,5210,5230,5200,987
|
|
20240220,145700,246596740,5210,5230,5230,5210,951
|
|
20240220,145600,241638640,5220,5220,5220,5220,0
|
|
20240220,145500,241638640,5220,5220,5220,5220,22
|
|
20240220,145400,241523800,5220,5220,5220,5220,1
|
|
20240220,145300,241518580,5230,5220,5230,5220,337
|
|
20240220,145200,239759430,5230,5230,5230,5230,1
|
|
20240220,145100,239754200,5220,5220,5220,5220,3
|
|
20240220,145000,239738540,5230,5230,5230,5230,0
|
|
20240220,144900,239738540,5230,5230,5230,5230,1
|
|
20240220,144800,239733310,5220,5220,5220,5220,10
|
|
20240220,144700,239681110,5230,5220,5230,5220,12
|
|
20240220,144600,239618450,5230,5230,5230,5230,201
|
|
20240220,144500,238567220,5230,5230,5230,5230,0
|
|
20240220,144400,238567220,5230,5230,5230,5230,10
|
|
20240220,144300,238514920,5230,5230,5230,5230,0
|
|
20240220,144200,238514920,5230,5230,5230,5230,15
|
|
20240220,144100,238436470,5220,5230,5230,5220,267
|
|
20240220,144000,237042630,5230,5230,5230,5230,1
|
|
20240220,143900,237037400,5230,5230,5230,5230,15
|
|
20240220,143800,236958950,5230,5230,5230,5230,21
|
|
20240220,143700,236849120,5230,5230,5230,5230,69
|
|
20240220,143600,236488250,5240,5240,5240,5240,5
|
|
20240220,143500,236462050,5230,5230,5230,5230,0
|
|
20240220,143400,236462050,5230,5230,5230,5230,0
|
|
20240220,143300,236462050,5230,5230,5230,5230,0
|
|
20240220,143200,236462050,5230,5230,5230,5230,0
|
|
20240220,143100,236462050,5230,5230,5230,5230,1
|
|
20240220,143000,236456820,5230,5230,5230,5230,1
|
|
20240220,142900,236451590,5230,5240,5240,5230,37
|
|
20240220,142800,236257930,5240,5230,5240,5230,13
|
|
20240220,142700,236189880,5230,5230,5230,5230,7
|
|
20240220,142600,236153270,5230,5230,5230,5230,195
|
|
20240220,142500,235133420,5230,5230,5230,5230,6
|
|
20240220,142400,235102040,5230,5210,5230,5210,258
|
|
20240220,142300,233757650,5220,5220,5220,5220,0
|
|
20240220,142200,233757650,5220,5220,5220,5220,331
|
|
20240220,142100,232029830,5220,5210,5220,5210,263
|
|
20240220,142000,230659590,5220,5210,5220,5210,259
|
|
20240220,141900,229310190,5220,5220,5220,5220,2
|
|
20240220,141800,229299750,5220,5220,5220,5220,0
|
|
20240220,141700,229299750,5220,5220,5220,5220,0
|
|
20240220,141600,229299750,5220,5220,5220,5220,0
|
|
20240220,141500,229299750,5220,5220,5220,5220,0
|
|
20240220,141400,229299750,5220,5220,5220,5220,1445
|
|
20240220,141300,221756850,5230,5230,5230,5230,0
|
|
20240220,141200,221756850,5230,5220,5230,5220,4
|
|
20240220,141100,221735960,5230,5230,5230,5230,1
|
|
20240220,141000,221730730,5220,5230,5230,5220,97
|
|
20240220,140900,221223430,5230,5230,5230,5230,0
|
|
20240220,140800,221223430,5230,5230,5230,5230,10
|
|
20240220,140700,221171130,5230,5230,5230,5230,443
|
|
20240220,140600,218854240,5240,5240,5240,5240,0
|
|
20240220,140500,218854240,5240,5240,5240,5240,0
|
|
20240220,140400,218854240,5240,5240,5240,5240,67
|
|
20240220,140300,218503160,5240,5240,5240,5240,2
|
|
20240220,140200,218492680,5240,5230,5240,5230,12
|
|
20240220,140100,218429910,5240,5230,5240,5230,12
|
|
20240220,140000,218367140,5240,5240,5240,5240,300
|
|
20240220,135900,216795140,5240,5240,5240,5240,2
|
|
20240220,135800,216784660,5230,5230,5230,5230,268
|
|
20240220,135700,215383020,5230,5230,5230,5230,10
|
|
20240220,135600,215330720,5230,5230,5230,5230,1
|
|
20240220,135500,215325490,5220,5220,5220,5220,0
|
|
20240220,135400,215325490,5220,5230,5230,5220,30
|
|
20240220,135300,215168880,5230,5230,5230,5230,0
|
|
20240220,135200,215168880,5230,5230,5230,5230,262
|
|
20240220,135100,213798620,5230,5230,5230,5230,101
|
|
20240220,135000,213270390,5230,5230,5230,5220,4265
|
|
20240220,134900,190972010,5250,5250,5250,5250,0
|
|
20240220,134800,190972010,5250,5250,5250,5250,0
|
|
20240220,134700,190972010,5250,5250,5250,5250,0
|
|
20240220,134600,190972010,5250,5250,5250,5250,5
|
|
20240220,134500,190945760,5250,5250,5250,5250,0
|
|
20240220,134400,190945760,5250,5250,5250,5250,4
|
|
20240220,134300,190924760,5240,5240,5240,5240,2160
|
|
20240220,134200,179606360,5250,5250,5250,5250,0
|
|
20240220,134100,179606360,5250,5250,5250,5250,1
|
|
20240220,134000,179601110,5250,5250,5250,5250,0
|
|
20240220,133900,179601110,5250,5250,5250,5250,1
|
|
20240220,133800,179595860,5250,5250,5250,5250,1
|
|
20240220,133700,179590610,5260,5260,5260,5260,0
|
|
20240220,133600,179590610,5260,5260,5260,5260,0
|
|
20240220,133500,179590610,5260,5250,5260,5250,64
|
|
20240220,133400,179254600,5250,5250,5250,5250,0
|
|
20240220,133300,179254600,5250,5250,5250,5250,257
|
|
20240220,133200,177905350,5260,5260,5260,5260,95
|
|
20240220,133100,177405650,5270,5270,5270,5270,0
|
|
20240220,133000,177405650,5270,5270,5270,5270,0
|
|
20240220,132900,177405650,5270,5270,5270,5270,2
|
|
20240220,132800,177395110,5260,5260,5260,5260,2
|
|
20240220,132700,177384590,5270,5270,5270,5270,0
|
|
20240220,132600,177384590,5270,5270,5270,5270,0
|
|
20240220,132500,177384590,5270,5270,5270,5270,0
|
|
20240220,132400,177384590,5270,5270,5270,5270,0
|
|
20240220,132300,177384590,5270,5270,5270,5270,3
|
|
20240220,132200,177368780,5250,5250,5250,5250,0
|
|
20240220,132100,177368780,5250,5250,5250,5250,0
|
|
20240220,132000,177368780,5250,5250,5250,5250,0
|
|
20240220,131900,177368780,5250,5250,5250,5250,0
|
|
20240220,131800,177368780,5250,5250,5250,5250,0
|
|
20240220,131700,177368780,5250,5250,5250,5250,0
|
|
20240220,131600,177368780,5250,5250,5250,5250,0
|
|
20240220,131500,177368780,5250,5250,5250,5250,500
|
|
20240220,131400,174743780,5250,5250,5250,5250,4
|
|
20240220,131300,174722780,5250,5250,5250,5250,0
|
|
20240220,131200,174722780,5250,5250,5250,5250,0
|
|
20240220,131100,174722780,5250,5250,5250,5250,3
|
|
20240220,131000,174707030,5260,5260,5260,5260,0
|
|
20240220,130900,174707030,5260,5260,5260,5260,0
|
|
20240220,130800,174707030,5260,5260,5260,5260,0
|
|
20240220,130700,174707030,5260,5260,5260,5260,0
|
|
20240220,130600,174707030,5260,5260,5260,5260,0
|
|
20240220,130500,174707030,5260,5260,5260,5260,0
|
|
20240220,130400,174707030,5260,5260,5260,5260,0
|
|
20240220,130300,174707030,5260,5260,5260,5260,100
|
|
20240220,130200,174181030,5260,5260,5260,5260,758
|
|
20240220,130100,170193950,5260,5260,5260,5260,254
|
|
20240220,130000,168857910,5270,5270,5270,5270,0
|
|
20240220,125900,168857910,5270,5270,5270,5270,0
|
|
20240220,125800,168857910,5270,5270,5270,5270,0
|
|
20240220,125700,168857910,5270,5270,5270,5270,0
|
|
20240220,125600,168857910,5270,5270,5270,5270,0
|
|
20240220,125500,168857910,5270,5270,5270,5270,0
|
|
20240220,125400,168857910,5270,5270,5270,5270,0
|
|
20240220,125300,168857910,5270,5270,5270,5270,4
|
|
20240220,125200,168836830,5270,5270,5270,5270,0
|
|
20240220,125100,168836830,5270,5270,5270,5270,0
|
|
20240220,125000,168836830,5270,5270,5270,5270,0
|
|
20240220,124900,168836830,5270,5270,5270,5270,0
|
|
20240220,124800,168836830,5270,5280,5280,5270,2
|
|
20240220,124700,168826280,5280,5280,5280,5280,3
|
|
20240220,124600,168810440,5280,5270,5280,5270,988
|
|
20240220,124500,163594020,5260,5260,5260,5260,266
|
|
20240220,124400,162194860,5270,5270,5270,5270,18
|
|
20240220,124300,162100000,5280,5280,5280,5280,0
|
|
20240220,124200,162100000,5280,5280,5280,5280,100
|
|
20240220,124100,161572000,5270,5270,5270,5270,2
|
|
20240220,124000,161561460,5280,5280,5280,5280,0
|
|
20240220,123900,161561460,5280,5280,5280,5280,0
|
|
20240220,123800,161561460,5280,5280,5280,5280,269
|
|
20240220,123700,160141140,5280,5270,5290,5270,866
|
|
20240220,123600,155563020,5280,5280,5280,5280,1705
|
|
20240220,123500,146560620,5270,5270,5270,5270,0
|
|
20240220,123400,146560620,5270,5270,5270,5270,0
|
|
20240220,123300,146560620,5270,5270,5270,5270,1
|
|
20240220,123200,146555350,5270,5270,5270,5270,0
|
|
20240220,123100,146555350,5270,5280,5280,5260,111
|
|
20240220,123000,145971350,5270,5280,5280,5270,413
|
|
20240220,122900,143794480,5280,5280,5280,5280,0
|
|
20240220,122800,143794480,5280,5280,5280,5280,0
|
|
20240220,122700,143794480,5280,5280,5280,5280,0
|
|
20240220,122600,143794480,5280,5280,5280,5280,0
|
|
20240220,122500,143794480,5280,5270,5280,5270,35
|
|
20240220,122400,143609700,5280,5280,5280,5280,1
|
|
20240220,122300,143604420,5270,5270,5270,5270,0
|
|
20240220,122200,143604420,5270,5270,5270,5270,2
|
|
20240220,122100,143593880,5270,5270,5270,5270,2
|
|
20240220,122000,143583340,5270,5270,5270,5270,0
|
|
20240220,121900,143583340,5270,5270,5270,5270,223
|
|
20240220,121800,142408130,5270,5270,5270,5270,0
|
|
20240220,121700,142408130,5270,5270,5270,5270,0
|
|
20240220,121600,142408130,5270,5270,5270,5270,0
|
|
20240220,121500,142408130,5270,5270,5270,5270,9
|
|
20240220,121400,142360700,5270,5260,5270,5260,2
|
|
20240220,121300,142350170,5270,5270,5270,5270,0
|
|
20240220,121200,142350170,5270,5270,5270,5270,10
|
|
20240220,121100,142297470,5270,5270,5270,5270,112
|
|
20240220,121000,141707230,5280,5280,5280,5280,1
|
|
20240220,120900,141701950,5270,5270,5270,5270,0
|
|
20240220,120800,141701950,5270,5270,5270,5270,0
|
|
20240220,120700,141701950,5270,5270,5270,5270,13
|
|
20240220,120600,141633440,5270,5270,5270,5270,5
|
|
20240220,120500,141607090,5270,5260,5270,5260,7
|
|
20240220,120400,141570260,5270,5270,5270,5270,87
|
|
20240220,120300,141111770,5280,5280,5280,5280,0
|
|
20240220,120200,141111770,5280,5280,5280,5280,0
|
|
20240220,120100,141111770,5280,5280,5280,5280,0
|
|
20240220,120000,141111770,5280,5280,5280,5280,0
|
|
20240220,115900,141111770,5280,5270,5280,5270,3
|
|
20240220,115800,141095950,5270,5270,5270,5270,411
|
|
20240220,115700,138929980,5270,5270,5270,5270,0
|
|
20240220,115600,138929980,5270,5270,5270,5270,0
|
|
20240220,115500,138929980,5270,5270,5270,5270,0
|
|
20240220,115400,138929980,5270,5270,5270,5270,0
|
|
20240220,115300,138929980,5270,5270,5270,5270,0
|
|
20240220,115200,138929980,5270,5270,5270,5270,22
|
|
20240220,115100,138814040,5250,5260,5260,5250,312
|
|
20240220,115000,137175840,5270,5270,5270,5270,0
|
|
20240220,114900,137175840,5270,5270,5270,5270,0
|
|
20240220,114800,137175840,5270,5270,5270,5270,0
|
|
20240220,114700,137175840,5270,5270,5270,5270,0
|
|
20240220,114600,137175840,5270,5270,5270,5270,0
|
|
20240220,114500,137175840,5270,5270,5270,5270,0
|
|
20240220,114400,137175840,5270,5270,5270,5270,0
|
|
20240220,114300,137175840,5270,5260,5270,5250,45
|
|
20240220,114200,136939120,5270,5270,5270,5270,22
|
|
20240220,114100,136823180,5250,5260,5260,5250,31
|
|
20240220,114000,136660390,5260,5260,5260,5260,2
|
|
20240220,113900,136649870,5260,5260,5260,5260,3
|
|
20240220,113800,136634090,5260,5260,5260,5260,2
|
|
20240220,113700,136623570,5260,5260,5260,5260,6
|
|
20240220,113600,136592010,5260,5260,5260,5260,0
|
|
20240220,113500,136592010,5260,5260,5260,5260,0
|
|
20240220,113400,136592010,5260,5260,5260,5260,0
|
|
20240220,113300,136592010,5260,5260,5260,5260,0
|
|
20240220,113200,136592010,5260,5260,5260,5260,0
|
|
20240220,113100,136592010,5260,5260,5260,5260,0
|
|
20240220,113000,136592010,5260,5260,5260,5260,1
|
|
20240220,112900,136586750,5270,5270,5270,5270,0
|
|
20240220,112800,136586750,5270,5270,5270,5270,0
|
|
20240220,112700,136586750,5270,5270,5270,5270,0
|
|
20240220,112600,136586750,5270,5270,5270,5270,0
|
|
20240220,112500,136586750,5270,5270,5270,5270,0
|
|
20240220,112400,136586750,5270,5270,5270,5270,0
|
|
20240220,112300,136586750,5270,5270,5270,5270,0
|
|
20240220,112200,136586750,5270,5270,5270,5270,0
|
|
20240220,112100,136586750,5270,5270,5270,5270,74
|
|
20240220,112000,136196770,5250,5270,5270,5250,60
|
|
20240220,111900,135880750,5280,5280,5280,5280,0
|
|
20240220,111800,135880750,5280,5270,5280,5270,40
|
|
20240220,111700,135669770,5280,5280,5280,5280,0
|
|
20240220,111600,135669770,5280,5260,5280,5260,184
|
|
20240220,111500,134701530,5250,5250,5250,5250,1710
|
|
20240220,111400,125724030,5250,5250,5250,5250,0
|
|
20240220,111300,125724030,5250,5250,5250,5250,0
|
|
20240220,111200,125724030,5250,5250,5250,5250,1
|
|
20240220,111100,125718780,5250,5250,5250,5250,0
|
|
20240220,111000,125718780,5250,5240,5250,5240,1690
|
|
20240220,110900,116861920,5250,5250,5250,5250,700
|
|
20240220,110800,113186920,5250,5250,5250,5250,200
|
|
20240220,110700,112136920,5250,5250,5250,5250,201
|
|
20240220,110600,111081670,5240,5250,5250,5240,155
|
|
20240220,110500,110269390,5250,5250,5250,5250,32
|
|
20240220,110400,110101390,5250,5240,5250,5240,191
|
|
20240220,110300,109100390,5250,5250,5250,5250,500
|
|
20240220,110200,106475390,5250,5250,5250,5240,228
|
|
20240220,110100,105279660,5250,5250,5250,5250,808
|
|
20240220,110000,101037660,5250,5250,5250,5250,0
|
|
20240220,105900,101037660,5250,5250,5250,5250,0
|
|
20240220,105800,101037660,5250,5250,5250,5250,2831
|
|
20240220,105700,86174910,5260,5270,5270,5260,1156
|
|
20240220,105600,80094300,5270,5270,5270,5270,0
|
|
20240220,105500,80094300,5270,5270,5270,5270,2
|
|
20240220,105400,80083760,5270,5270,5270,5270,0
|
|
20240220,105300,80083760,5270,5270,5270,5270,1
|
|
20240220,105200,80078490,5270,5270,5270,5270,0
|
|
20240220,105100,80078490,5270,5270,5270,5270,1041
|
|
20240220,105000,74592420,5280,5280,5280,5280,0
|
|
20240220,104900,74592420,5280,5280,5280,5280,190
|
|
20240220,104800,73589220,5280,5280,5280,5280,0
|
|
20240220,104700,73589220,5280,5280,5280,5280,0
|
|
20240220,104600,73589220,5280,5280,5280,5280,0
|
|
20240220,104500,73589220,5280,5280,5280,5270,382
|
|
20240220,104400,71575670,5290,5290,5290,5290,2
|
|
20240220,104300,71565090,5300,5300,5300,5300,1
|
|
20240220,104200,71559790,5290,5290,5290,5290,0
|
|
20240220,104100,71559790,5290,5290,5290,5290,0
|
|
20240220,104000,71559790,5290,5290,5290,5290,0
|
|
20240220,103900,71559790,5290,5290,5290,5290,2
|
|
20240220,103800,71549210,5290,5290,5290,5290,2
|
|
20240220,103700,71538630,5290,5290,5290,5290,0
|
|
20240220,103600,71538630,5290,5290,5290,5290,1
|
|
20240220,103500,71533340,5290,5290,5290,5290,0
|
|
20240220,103400,71533340,5290,5290,5290,5290,1
|
|
20240220,103300,71528050,5290,5290,5290,5290,0
|
|
20240220,103200,71528050,5290,5300,5300,5290,27
|
|
20240220,103100,71385000,5290,5290,5290,5290,0
|
|
20240220,103000,71385000,5290,5290,5290,5290,15
|
|
20240220,102900,71305650,5290,5290,5290,5290,0
|
|
20240220,102800,71305650,5290,5290,5290,5290,2
|
|
20240220,102700,71295070,5290,5280,5290,5280,6
|
|
20240220,102600,71263380,5290,5290,5290,5290,96
|
|
20240220,102500,70755540,5300,5300,5300,5300,22
|
|
20240220,102400,70638940,5280,5280,5280,5280,13
|
|
20240220,102300,70570300,5290,5280,5290,5280,98
|
|
20240220,102200,70052030,5290,5290,5290,5290,0
|
|
20240220,102100,70052030,5290,5290,5290,5290,0
|
|
20240220,102000,70052030,5290,5290,5290,5290,1
|
|
20240220,101900,70046740,5270,5280,5280,5270,397
|
|
20240220,101800,67951910,5290,5300,5300,5290,38
|
|
20240220,101700,67750520,5300,5300,5300,5300,0
|
|
20240220,101600,67750520,5300,5300,5300,5300,0
|
|
20240220,101500,67750520,5300,5300,5300,5300,59
|
|
20240220,101400,67437820,5300,5300,5300,5300,0
|
|
20240220,101300,67437820,5300,5280,5300,5280,105
|
|
20240220,101200,66882840,5280,5280,5280,5280,273
|
|
20240220,101100,65441400,5290,5290,5290,5290,0
|
|
20240220,101000,65441400,5290,5290,5290,5290,0
|
|
20240220,100900,65441400,5290,5300,5300,5290,31
|
|
20240220,100800,65277110,5300,5290,5300,5290,199
|
|
20240220,100700,64223400,5290,5290,5290,5290,1
|
|
20240220,100600,64218110,5290,5290,5290,5290,5
|
|
20240220,100500,64191660,5300,5300,5300,5300,6
|
|
20240220,100400,64159860,5290,5290,5290,5280,321
|
|
20240220,100300,62461780,5280,5280,5280,5280,35
|
|
20240220,100200,62276980,5280,5280,5280,5280,0
|
|
20240220,100100,62276980,5280,5280,5280,5280,58
|
|
20240220,100000,61970740,5290,5290,5290,5290,0
|
|
20240220,095900,61970740,5290,5280,5290,5280,14
|
|
20240220,095800,61896720,5280,5280,5280,5280,4
|
|
20240220,095700,61875600,5290,5290,5290,5280,105
|
|
20240220,095600,61320190,5280,5280,5280,5280,2
|
|
20240220,095500,61309630,5280,5280,5280,5280,7
|
|
20240220,095400,61272670,5270,5270,5270,5270,26
|
|
20240220,095300,61135650,5270,5270,5270,5270,0
|
|
20240220,095200,61135650,5270,5270,5270,5270,1
|
|
20240220,095100,61130380,5260,5270,5280,5260,251
|
|
20240220,095000,59809370,5270,5270,5270,5270,1
|
|
20240220,094900,59804100,5280,5280,5280,5280,0
|
|
20240220,094800,59804100,5280,5280,5280,5280,0
|
|
20240220,094700,59804100,5280,5280,5280,5280,0
|
|
20240220,094600,59804100,5280,5280,5280,5280,0
|
|
20240220,094500,59804100,5280,5280,5280,5280,1
|
|
20240220,094400,59798820,5280,5280,5280,5280,0
|
|
20240220,094300,59798820,5280,5280,5280,5280,0
|
|
20240220,094200,59798820,5280,5280,5280,5280,0
|
|
20240220,094100,59798820,5280,5280,5280,5280,500
|
|
20240220,094000,57158820,5280,5280,5280,5280,0
|
|
20240220,093900,57158820,5280,5260,5280,5260,23
|
|
20240220,093800,57037780,5280,5270,5280,5270,582
|
|
20240220,093700,53970600,5280,5270,5280,5270,113
|
|
20240220,093600,53375070,5270,5270,5270,5270,1
|
|
20240220,093500,53369800,5270,5270,5270,5270,5
|
|
20240220,093400,53343450,5270,5270,5270,5270,0
|
|
20240220,093300,53343450,5270,5280,5280,5270,54
|
|
20240220,093200,53058790,5280,5280,5280,5280,50
|
|
20240220,093100,52794790,5290,5270,5290,5270,37
|
|
20240220,093000,52599780,5270,5260,5270,5250,276
|
|
20240220,092900,51148590,5260,5270,5270,5260,333
|
|
20240220,092800,49396800,5270,5270,5270,5270,95
|
|
20240220,092700,48896150,5270,5280,5280,5270,400
|
|
20240220,092600,46787320,5280,5270,5280,5260,1116
|
|
20240220,092500,40905720,5280,5290,5290,5280,130
|
|
20240220,092400,40219120,5290,5300,5300,5290,111
|
|
20240220,092300,39630930,5300,5300,5300,5300,168
|
|
20240220,092200,38740530,5310,5310,5310,5310,0
|
|
20240220,092100,38740530,5310,5310,5310,5310,1
|
|
20240220,092000,38735220,5310,5310,5310,5310,0
|
|
20240220,091900,38735220,5310,5310,5310,5310,183
|
|
20240220,091800,37763490,5300,5300,5300,5300,74
|
|
20240220,091700,37371290,5310,5310,5310,5310,0
|
|
20240220,091600,37371290,5310,5310,5320,5310,728
|
|
20240220,091500,33505600,5320,5320,5320,5320,27
|
|
20240220,091400,33361960,5320,5310,5320,5310,105
|
|
20240220,091300,32804200,5320,5320,5320,5320,0
|
|
20240220,091200,32804200,5320,5320,5320,5320,21
|
|
20240220,091100,32692480,5300,5300,5300,5300,100
|
|
20240220,091000,32162480,5320,5320,5320,5300,23
|
|
20240220,090900,32040140,5290,5320,5320,5290,850
|
|
20240220,090800,27528090,5320,5310,5320,5290,1590
|
|
20240220,090700,19085340,5300,5320,5320,5300,429
|
|
20240220,090600,16806660,5320,5320,5320,5310,473
|
|
20240220,090500,14290310,5320,5300,5340,5300,19
|
|
20240220,090400,14189330,5310,5310,5310,5290,254
|
|
20240220,090300,12841250,5300,5310,5310,5300,1006
|
|
20240220,090200,7509270,5310,5320,5350,5310,713
|
|
20240220,090100,3723160,5360,5320,5360,5320,4
|
|
20240220,090000,3701800,5320,5370,5370,5320,692
|