653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,195000,52169970,5620,5620,5620,5620,200
|
|
20240220,194900,52169970,5620,5620,5620,5620,0
|
|
20240220,194800,52169970,5620,5620,5620,5620,0
|
|
20240220,194700,52169970,5620,5620,5620,5620,0
|
|
20240220,194600,52169970,5620,5620,5620,5620,0
|
|
20240220,194500,52169970,5620,5620,5620,5620,0
|
|
20240220,194400,52169970,5620,5620,5620,5620,0
|
|
20240220,194300,52169970,5620,5620,5620,5620,0
|
|
20240220,194200,52169970,5620,5620,5620,5620,0
|
|
20240220,194100,52169970,5620,5620,5620,5620,0
|
|
20240220,194000,52169970,5620,5620,5620,5620,0
|
|
20240220,193900,52169970,5620,5620,5620,5620,0
|
|
20240220,193800,52169970,5620,5620,5620,5620,0
|
|
20240220,193700,52169970,5620,5620,5620,5620,0
|
|
20240220,193600,52169970,5620,5620,5620,5620,0
|
|
20240220,193500,52169970,5620,5620,5620,5620,0
|
|
20240220,193400,52169970,5620,5620,5620,5620,0
|
|
20240220,193300,52169970,5620,5620,5620,5620,0
|
|
20240220,193200,52169970,5620,5620,5620,5620,0
|
|
20240220,193100,52169970,5620,5620,5620,5620,0
|
|
20240220,193000,52169970,5620,5620,5620,5620,0
|
|
20240220,192900,52169970,5620,5620,5620,5620,0
|
|
20240220,192800,52169970,5620,5620,5620,5620,0
|
|
20240220,192700,52169970,5620,5620,5620,5620,0
|
|
20240220,192600,52169970,5620,5620,5620,5620,0
|
|
20240220,192500,52169970,5620,5620,5620,5620,0
|
|
20240220,192400,52169970,5620,5620,5620,5620,0
|
|
20240220,192300,52169970,5620,5620,5620,5620,0
|
|
20240220,192200,52169970,5620,5620,5620,5620,0
|
|
20240220,192100,52169970,5620,5620,5620,5620,0
|
|
20240220,192000,52169970,5620,5620,5620,5620,200
|
|
20240220,191900,52169970,5620,5620,5620,5620,0
|
|
20240220,191800,52169970,5620,5620,5620,5620,0
|
|
20240220,191700,52169970,5620,5620,5620,5620,0
|
|
20240220,191600,52169970,5620,5620,5620,5620,0
|
|
20240220,191500,52169970,5620,5620,5620,5620,0
|
|
20240220,191400,52169970,5620,5620,5620,5620,0
|
|
20240220,191300,52169970,5620,5620,5620,5620,0
|
|
20240220,191200,52169970,5620,5620,5620,5620,0
|
|
20240220,191100,52169970,5620,5620,5620,5620,0
|
|
20240220,191000,52169970,5620,5620,5620,5620,0
|
|
20240220,190900,52169970,5620,5620,5620,5620,0
|
|
20240220,190800,52169970,5620,5620,5620,5620,0
|
|
20240220,190700,52169970,5620,5620,5620,5620,0
|
|
20240220,190600,52169970,5620,5620,5620,5620,0
|
|
20240220,190500,52169970,5620,5620,5620,5620,0
|
|
20240220,190400,52169970,5620,5620,5620,5620,0
|
|
20240220,190300,52169970,5620,5620,5620,5620,0
|
|
20240220,190200,52169970,5620,5620,5620,5620,0
|
|
20240220,190100,52169970,5620,5620,5620,5620,0
|
|
20240220,190000,52169970,5620,5620,5620,5620,0
|
|
20240220,185900,52169970,5620,5620,5620,5620,0
|
|
20240220,185800,52169970,5620,5620,5620,5620,0
|
|
20240220,185700,52169970,5620,5620,5620,5620,0
|
|
20240220,185600,52169970,5620,5620,5620,5620,0
|
|
20240220,185500,52169970,5620,5620,5620,5620,0
|
|
20240220,185400,52169970,5620,5620,5620,5620,0
|
|
20240220,185300,52169970,5620,5620,5620,5620,0
|
|
20240220,185200,52169970,5620,5620,5620,5620,0
|
|
20240220,185100,52169970,5620,5620,5620,5620,0
|
|
20240220,185000,52169970,5620,5620,5620,5620,200
|
|
20240220,184900,52169970,5620,5620,5620,5620,0
|
|
20240220,184800,52169970,5620,5620,5620,5620,0
|
|
20240220,184700,52169970,5620,5620,5620,5620,0
|
|
20240220,184600,52169970,5620,5620,5620,5620,0
|
|
20240220,184500,52169970,5620,5620,5620,5620,0
|
|
20240220,184400,52169970,5620,5620,5620,5620,0
|
|
20240220,184300,52169970,5620,5620,5620,5620,0
|
|
20240220,184200,52169970,5620,5620,5620,5620,0
|
|
20240220,184100,52169970,5620,5620,5620,5620,0
|
|
20240220,184000,52169970,5620,5620,5620,5620,0
|
|
20240220,183900,52169970,5620,5620,5620,5620,0
|
|
20240220,183800,52169970,5620,5620,5620,5620,0
|
|
20240220,183700,52169970,5620,5620,5620,5620,0
|
|
20240220,183600,52169970,5620,5620,5620,5620,0
|
|
20240220,183500,52169970,5620,5620,5620,5620,0
|
|
20240220,183400,52169970,5620,5620,5620,5620,0
|
|
20240220,183300,52169970,5620,5620,5620,5620,0
|
|
20240220,183200,52169970,5620,5620,5620,5620,0
|
|
20240220,183100,52169970,5620,5620,5620,5620,0
|
|
20240220,183000,52169970,5620,5620,5620,5620,0
|
|
20240220,182900,52169970,5620,5620,5620,5620,0
|
|
20240220,182800,52169970,5620,5620,5620,5620,0
|
|
20240220,182700,52169970,5620,5620,5620,5620,0
|
|
20240220,182600,52169970,5620,5620,5620,5620,0
|
|
20240220,182500,52169970,5620,5620,5620,5620,0
|
|
20240220,182400,52169970,5620,5620,5620,5620,0
|
|
20240220,182300,52169970,5620,5620,5620,5620,0
|
|
20240220,182200,52169970,5620,5620,5620,5620,0
|
|
20240220,182100,52169970,5620,5620,5620,5620,0
|
|
20240220,182000,52169970,5620,5620,5620,5620,200
|
|
20240220,181900,52169970,5620,5620,5620,5620,0
|
|
20240220,181800,52169970,5620,5620,5620,5620,0
|
|
20240220,181700,52169970,5620,5620,5620,5620,0
|
|
20240220,181600,52169970,5620,5620,5620,5620,0
|
|
20240220,181500,52169970,5620,5620,5620,5620,0
|
|
20240220,181400,52169970,5620,5620,5620,5620,0
|
|
20240220,181300,52169970,5620,5620,5620,5620,0
|
|
20240220,181200,52169970,5620,5620,5620,5620,0
|
|
20240220,181100,52169970,5620,5620,5620,5620,0
|
|
20240220,181000,52169970,5620,5620,5620,5620,0
|
|
20240220,180900,52169970,5620,5620,5620,5620,0
|
|
20240220,180800,52169970,5620,5620,5620,5620,0
|
|
20240220,180700,52169970,5620,5620,5620,5620,0
|
|
20240220,180600,52169970,5620,5620,5620,5620,0
|
|
20240220,180500,52169970,5620,5620,5620,5620,0
|
|
20240220,180400,52169970,5620,5620,5620,5620,0
|
|
20240220,180300,52169970,5620,5620,5620,5620,0
|
|
20240220,180200,52169970,5620,5620,5620,5620,0
|
|
20240220,180100,52169970,5620,5620,5620,5620,0
|
|
20240220,180000,52169970,5620,5620,5620,5620,0
|
|
20240220,175900,52169970,5620,5620,5620,5620,0
|
|
20240220,175800,52169970,5620,5620,5620,5620,0
|
|
20240220,175700,52169970,5620,5620,5620,5620,0
|
|
20240220,175600,52169970,5620,5620,5620,5620,0
|
|
20240220,175500,52169970,5620,5620,5620,5620,0
|
|
20240220,175400,52169970,5620,5620,5620,5620,0
|
|
20240220,175300,52169970,5620,5620,5620,5620,0
|
|
20240220,175200,52169970,5620,5620,5620,5620,0
|
|
20240220,175100,52169970,5620,5620,5620,5620,0
|
|
20240220,175000,52169970,5620,5620,5620,5620,200
|
|
20240220,174900,52169970,5620,5620,5620,5620,0
|
|
20240220,174800,52169970,5620,5620,5620,5620,0
|
|
20240220,174700,52169970,5620,5620,5620,5620,0
|
|
20240220,174600,52169970,5620,5620,5620,5620,0
|
|
20240220,174500,52169970,5620,5620,5620,5620,0
|
|
20240220,174400,52169970,5620,5620,5620,5620,0
|
|
20240220,174300,52169970,5620,5620,5620,5620,0
|
|
20240220,174200,52169970,5620,5620,5620,5620,0
|
|
20240220,174100,52169970,5620,5620,5620,5620,0
|
|
20240220,174000,52169970,5620,5620,5620,5620,0
|
|
20240220,173900,52169970,5620,5620,5620,5620,0
|
|
20240220,173800,52169970,5620,5620,5620,5620,0
|
|
20240220,173700,52169970,5620,5620,5620,5620,0
|
|
20240220,173600,52169970,5620,5620,5620,5620,0
|
|
20240220,173500,52169970,5620,5620,5620,5620,0
|
|
20240220,173400,52169970,5620,5620,5620,5620,0
|
|
20240220,173300,52169970,5620,5620,5620,5620,0
|
|
20240220,173200,52169970,5620,5620,5620,5620,0
|
|
20240220,173100,52169970,5620,5620,5620,5620,0
|
|
20240220,173000,52169970,5620,5620,5620,5620,0
|
|
20240220,172900,52169970,5620,5620,5620,5620,0
|
|
20240220,172800,52169970,5620,5620,5620,5620,0
|
|
20240220,172700,52169970,5620,5620,5620,5620,0
|
|
20240220,172600,52169970,5620,5620,5620,5620,0
|
|
20240220,172500,52169970,5620,5620,5620,5620,0
|
|
20240220,172400,52169970,5620,5620,5620,5620,0
|
|
20240220,172300,52169970,5620,5620,5620,5620,0
|
|
20240220,172200,52169970,5620,5620,5620,5620,0
|
|
20240220,172100,52169970,5620,5620,5620,5620,0
|
|
20240220,172000,52169970,5620,5620,5620,5620,200
|
|
20240220,171900,52169970,5620,5620,5620,5620,0
|
|
20240220,171800,52169970,5620,5620,5620,5620,0
|
|
20240220,171700,52169970,5620,5620,5620,5620,0
|
|
20240220,171600,52169970,5620,5620,5620,5620,0
|
|
20240220,171500,52169970,5620,5620,5620,5620,0
|
|
20240220,171400,52169970,5620,5620,5620,5620,0
|
|
20240220,171300,52169970,5620,5620,5620,5620,0
|
|
20240220,171200,52169970,5620,5620,5620,5620,0
|
|
20240220,171100,52169970,5620,5620,5620,5620,0
|
|
20240220,171000,52169970,5620,5620,5620,5620,0
|
|
20240220,170900,52169970,5620,5620,5620,5620,0
|
|
20240220,170800,52169970,5620,5620,5620,5620,0
|
|
20240220,170700,52169970,5620,5620,5620,5620,0
|
|
20240220,170600,52169970,5620,5620,5620,5620,0
|
|
20240220,170500,52169970,5620,5620,5620,5620,0
|
|
20240220,170400,52169970,5620,5620,5620,5620,0
|
|
20240220,170300,52169970,5620,5620,5620,5620,0
|
|
20240220,170200,52169970,5620,5620,5620,5620,0
|
|
20240220,170100,52169970,5620,5620,5620,5620,0
|
|
20240220,170000,52169970,5620,5620,5620,5620,0
|
|
20240220,165900,52169970,5620,5620,5620,5620,0
|
|
20240220,165800,52169970,5620,5620,5620,5620,0
|
|
20240220,165700,52169970,5620,5620,5620,5620,0
|
|
20240220,165600,52169970,5620,5620,5620,5620,0
|
|
20240220,165500,52169970,5620,5620,5620,5620,0
|
|
20240220,165400,52169970,5620,5620,5620,5620,0
|
|
20240220,165300,52169970,5620,5620,5620,5620,0
|
|
20240220,165200,52169970,5620,5620,5620,5620,0
|
|
20240220,165100,52169970,5620,5620,5620,5620,0
|
|
20240220,165000,52169970,5620,5620,5620,5620,200
|
|
20240220,164900,52169970,5620,5620,5620,5620,0
|
|
20240220,164800,52169970,5620,5620,5620,5620,0
|
|
20240220,164700,52169970,5620,5620,5620,5620,0
|
|
20240220,164600,52169970,5620,5620,5620,5620,0
|
|
20240220,164500,52169970,5620,5620,5620,5620,0
|
|
20240220,164400,52169970,5620,5620,5620,5620,0
|
|
20240220,164300,52169970,5620,5620,5620,5620,0
|
|
20240220,164200,52169970,5620,5620,5620,5620,0
|
|
20240220,164100,52169970,5620,5620,5620,5620,0
|
|
20240220,164000,52169970,5620,5620,5620,5620,0
|
|
20240220,163900,52169970,5620,5620,5620,5620,0
|
|
20240220,163800,52169970,5620,5620,5620,5620,0
|
|
20240220,163700,52169970,5620,5620,5620,5620,0
|
|
20240220,163600,52169970,5620,5620,5620,5620,0
|
|
20240220,163500,52169970,5620,5620,5620,5620,0
|
|
20240220,163400,52169970,5620,5620,5620,5620,0
|
|
20240220,163300,52169970,5620,5620,5620,5620,0
|
|
20240220,163200,52169970,5620,5620,5620,5620,0
|
|
20240220,163100,52169970,5620,5620,5620,5620,0
|
|
20240220,163000,52169970,5620,5620,5620,5620,0
|
|
20240220,162900,52169970,5620,5620,5620,5620,0
|
|
20240220,162800,52169970,5620,5620,5620,5620,0
|
|
20240220,162700,52169970,5620,5620,5620,5620,0
|
|
20240220,162600,52169970,5620,5620,5620,5620,0
|
|
20240220,162500,52169970,5620,5620,5620,5620,0
|
|
20240220,162400,52169970,5620,5620,5620,5620,0
|
|
20240220,162300,52169970,5620,5620,5620,5620,0
|
|
20240220,162200,52169970,5620,5620,5620,5620,0
|
|
20240220,162100,52169970,5620,5620,5620,5620,0
|
|
20240220,162000,52169970,5620,5620,5620,5620,200
|
|
20240220,161900,52169970,5620,5620,5620,5620,0
|
|
20240220,161800,52169970,5620,5620,5620,5620,0
|
|
20240220,161700,52169970,5620,5620,5620,5620,0
|
|
20240220,161600,52169970,5620,5620,5620,5620,0
|
|
20240220,161500,52169970,5620,5620,5620,5620,0
|
|
20240220,161400,52169970,5620,5620,5620,5620,0
|
|
20240220,161300,52169970,5620,5620,5620,5620,0
|
|
20240220,161200,52169970,5620,5620,5620,5620,0
|
|
20240220,161100,52169970,5620,5620,5620,5620,0
|
|
20240220,161000,52169970,5620,5620,5620,5620,0
|
|
20240220,160900,52169970,5620,5620,5620,5620,0
|
|
20240220,160800,52169970,5620,5620,5620,5620,0
|
|
20240220,160700,52169970,5620,5620,5620,5620,0
|
|
20240220,160600,52169970,5620,5620,5620,5620,0
|
|
20240220,160500,52169970,5620,5620,5620,5620,0
|
|
20240220,160400,52169970,5620,5620,5620,5620,0
|
|
20240220,160300,52169970,5620,5620,5620,5620,0
|
|
20240220,160200,52169970,5620,5620,5620,5620,0
|
|
20240220,160100,52169970,5620,5620,5620,5620,0
|
|
20240220,160000,52169970,5620,5620,5620,5620,0
|
|
20240220,155900,52169970,5620,5620,5620,5620,0
|
|
20240220,155800,52169970,5620,5620,5620,5620,0
|
|
20240220,155700,52169970,5620,5620,5620,5620,0
|
|
20240220,155600,52169970,5620,5620,5620,5620,0
|
|
20240220,155500,52169970,5620,5620,5620,5620,0
|
|
20240220,155400,52169970,5620,5620,5620,5620,0
|
|
20240220,155300,52169970,5620,5620,5620,5620,0
|
|
20240220,155200,52169970,5620,5620,5620,5620,0
|
|
20240220,155100,52169970,5620,5620,5620,5620,0
|
|
20240220,155000,52169970,5620,5620,5620,5620,200
|
|
20240220,154900,52169970,5620,5620,5620,5620,0
|
|
20240220,154800,52169970,5620,5620,5620,5620,0
|
|
20240220,154700,52169970,5620,5620,5620,5620,0
|
|
20240220,154600,52169970,5620,5620,5620,5620,0
|
|
20240220,154500,52169970,5620,5620,5620,5620,0
|
|
20240220,154400,52169970,5620,5620,5620,5620,0
|
|
20240220,154300,52169970,5620,5620,5620,5620,0
|
|
20240220,154200,52169970,5620,5620,5620,5620,0
|
|
20240220,154100,52169970,5620,5620,5620,5620,0
|
|
20240220,154000,52169970,5620,5620,5620,5620,0
|
|
20240220,153900,52169970,5620,5620,5620,5620,0
|
|
20240220,153800,52169970,5620,5620,5620,5620,0
|
|
20240220,153700,52169970,5620,5620,5620,5620,0
|
|
20240220,153600,52169970,5620,5620,5620,5620,0
|
|
20240220,153500,52169970,5620,5620,5620,5620,0
|
|
20240220,153400,52169970,5620,5620,5620,5620,0
|
|
20240220,153300,52169970,5620,5620,5620,5620,0
|
|
20240220,153200,52169970,5620,5620,5620,5620,0
|
|
20240220,153100,52169970,5620,5620,5620,5620,0
|
|
20240220,153000,52169970,5620,5620,5620,5620,200
|
|
20240220,152900,51045970,5620,5620,5620,5620,0
|
|
20240220,152800,51045970,5620,5620,5620,5620,0
|
|
20240220,152700,51045970,5620,5620,5620,5620,0
|
|
20240220,152600,51045970,5620,5620,5620,5620,0
|
|
20240220,152500,51045970,5620,5620,5620,5620,0
|
|
20240220,152400,51045970,5620,5620,5620,5620,0
|
|
20240220,152300,51045970,5620,5620,5620,5620,0
|
|
20240220,152200,51045970,5620,5620,5620,5620,0
|
|
20240220,152100,51045970,5620,5620,5620,5620,0
|
|
20240220,152000,51045970,5620,5620,5620,5620,0
|
|
20240220,151900,51045970,5620,5620,5620,5620,0
|
|
20240220,151800,51045970,5620,5590,5620,5590,90
|
|
20240220,151700,50540770,5620,5590,5620,5590,136
|
|
20240220,151600,49780350,5620,5620,5620,5590,3
|
|
20240220,151500,49763520,5620,5620,5620,5620,0
|
|
20240220,151400,49763520,5620,5620,5620,5620,0
|
|
20240220,151300,49763520,5620,5620,5620,5620,0
|
|
20240220,151200,49763520,5620,5620,5620,5620,1
|
|
20240220,151100,49757900,5620,5620,5620,5620,0
|
|
20240220,151000,49757900,5620,5620,5620,5620,0
|
|
20240220,150900,49757900,5620,5620,5620,5620,2
|
|
20240220,150800,49746660,5620,5620,5620,5620,0
|
|
20240220,150700,49746660,5620,5620,5620,5620,0
|
|
20240220,150600,49746660,5620,5620,5620,5620,0
|
|
20240220,150500,49746660,5620,5620,5620,5620,0
|
|
20240220,150400,49746660,5620,5620,5620,5620,5
|
|
20240220,150300,49718560,5620,5620,5620,5620,0
|
|
20240220,150200,49718560,5620,5620,5620,5620,800
|
|
20240220,150100,45222560,5620,5620,5620,5620,0
|
|
20240220,150000,45222560,5620,5620,5620,5620,10
|
|
20240220,145900,45166360,5620,5600,5620,5590,34
|
|
20240220,145800,44975600,5590,5590,5590,5590,0
|
|
20240220,145700,44975600,5590,5590,5590,5590,0
|
|
20240220,145600,44975600,5590,5590,5590,5590,3
|
|
20240220,145500,44958830,5600,5600,5600,5600,0
|
|
20240220,145400,44958830,5600,5600,5600,5600,101
|
|
20240220,145300,44393230,5600,5600,5600,5600,212
|
|
20240220,145200,43206030,5620,5620,5620,5620,0
|
|
20240220,145100,43206030,5620,5620,5620,5620,10
|
|
20240220,145000,43149830,5600,5600,5600,5600,4
|
|
20240220,144900,43127430,5620,5620,5620,5620,0
|
|
20240220,144800,43127430,5620,5620,5620,5620,0
|
|
20240220,144700,43127430,5620,5620,5620,5620,0
|
|
20240220,144600,43127430,5620,5620,5620,5620,0
|
|
20240220,144500,43127430,5620,5620,5620,5620,0
|
|
20240220,144400,43127430,5620,5620,5620,5620,0
|
|
20240220,144300,43127430,5620,5620,5620,5620,0
|
|
20240220,144200,43127430,5620,5620,5620,5620,0
|
|
20240220,144100,43127430,5620,5620,5620,5620,0
|
|
20240220,144000,43127430,5620,5620,5620,5620,0
|
|
20240220,143900,43127430,5620,5620,5620,5620,0
|
|
20240220,143800,43127430,5620,5620,5620,5620,0
|
|
20240220,143700,43127430,5620,5620,5620,5620,0
|
|
20240220,143600,43127430,5620,5620,5620,5620,0
|
|
20240220,143500,43127430,5620,5620,5620,5620,5
|
|
20240220,143400,43099330,5620,5620,5620,5620,0
|
|
20240220,143300,43099330,5620,5610,5620,5610,19
|
|
20240220,143200,42992720,5630,5630,5630,5630,0
|
|
20240220,143100,42992720,5630,5630,5630,5630,1
|
|
20240220,143000,42987090,5630,5630,5630,5630,0
|
|
20240220,142900,42987090,5630,5630,5630,5630,5
|
|
20240220,142800,42958940,5640,5640,5640,5640,0
|
|
20240220,142700,42958940,5640,5640,5640,5640,0
|
|
20240220,142600,42958940,5640,5640,5640,5640,0
|
|
20240220,142500,42958940,5640,5640,5640,5640,0
|
|
20240220,142400,42958940,5640,5640,5640,5640,0
|
|
20240220,142300,42958940,5640,5640,5640,5640,0
|
|
20240220,142200,42958940,5640,5640,5640,5640,0
|
|
20240220,142100,42958940,5640,5640,5640,5640,0
|
|
20240220,142000,42958940,5640,5640,5640,5640,0
|
|
20240220,141900,42958940,5640,5630,5640,5630,30
|
|
20240220,141800,42789750,5640,5620,5640,5620,133
|
|
20240220,141700,42040980,5620,5620,5620,5620,0
|
|
20240220,141600,42040980,5620,5620,5620,5620,0
|
|
20240220,141500,42040980,5620,5620,5620,5620,0
|
|
20240220,141400,42040980,5620,5620,5620,5620,0
|
|
20240220,141300,42040980,5620,5620,5620,5620,0
|
|
20240220,141200,42040980,5620,5620,5620,5620,0
|
|
20240220,141100,42040980,5620,5620,5620,5620,0
|
|
20240220,141000,42040980,5620,5620,5620,5620,0
|
|
20240220,140900,42040980,5620,5620,5620,5620,0
|
|
20240220,140800,42040980,5620,5620,5620,5620,0
|
|
20240220,140700,42040980,5620,5620,5620,5620,0
|
|
20240220,140600,42040980,5620,5620,5620,5620,0
|
|
20240220,140500,42040980,5620,5620,5620,5620,0
|
|
20240220,140400,42040980,5620,5620,5620,5620,0
|
|
20240220,140300,42040980,5620,5620,5620,5620,1
|
|
20240220,140200,42035360,5620,5620,5620,5620,620
|
|
20240220,140100,38550960,5620,5620,5620,5620,0
|
|
20240220,140000,38550960,5620,5620,5620,5620,0
|
|
20240220,135900,38550960,5620,5620,5620,5620,0
|
|
20240220,135800,38550960,5620,5620,5620,5620,0
|
|
20240220,135700,38550960,5620,5620,5620,5620,0
|
|
20240220,135600,38550960,5620,5620,5620,5620,0
|
|
20240220,135500,38550960,5620,5620,5620,5620,1
|
|
20240220,135400,38545340,5610,5610,5610,5610,0
|
|
20240220,135300,38545340,5610,5610,5610,5610,1
|
|
20240220,135200,38539730,5610,5610,5610,5610,0
|
|
20240220,135100,38539730,5610,5610,5610,5610,0
|
|
20240220,135000,38539730,5610,5610,5610,5610,1
|
|
20240220,134900,38534120,5620,5620,5620,5620,0
|
|
20240220,134800,38534120,5620,5620,5620,5620,0
|
|
20240220,134700,38534120,5620,5620,5620,5620,0
|
|
20240220,134600,38534120,5620,5620,5620,5620,0
|
|
20240220,134500,38534120,5620,5620,5620,5620,10
|
|
20240220,134400,38477920,5620,5620,5620,5620,0
|
|
20240220,134300,38477920,5620,5620,5620,5620,1
|
|
20240220,134200,38472300,5610,5610,5610,5610,55
|
|
20240220,134100,38163750,5610,5610,5610,5610,29
|
|
20240220,134000,38001060,5610,5620,5620,5610,800
|
|
20240220,133900,33510280,5630,5630,5630,5630,0
|
|
20240220,133800,33510280,5630,5630,5630,5630,0
|
|
20240220,133700,33510280,5630,5630,5630,5630,0
|
|
20240220,133600,33510280,5630,5630,5630,5630,0
|
|
20240220,133500,33510280,5630,5630,5630,5630,0
|
|
20240220,133400,33510280,5630,5630,5630,5630,0
|
|
20240220,133300,33510280,5630,5630,5630,5630,0
|
|
20240220,133200,33510280,5630,5630,5630,5630,19
|
|
20240220,133100,33403310,5620,5620,5620,5620,0
|
|
20240220,133000,33403310,5620,5620,5620,5620,0
|
|
20240220,132900,33403310,5620,5620,5620,5620,0
|
|
20240220,132800,33403310,5620,5620,5620,5620,0
|
|
20240220,132700,33403310,5620,5620,5620,5620,0
|
|
20240220,132600,33403310,5620,5620,5620,5620,2
|
|
20240220,132500,33392070,5630,5630,5630,5630,5
|
|
20240220,132400,33363920,5630,5630,5630,5630,0
|
|
20240220,132300,33363920,5630,5630,5630,5630,0
|
|
20240220,132200,33363920,5630,5630,5630,5630,0
|
|
20240220,132100,33363920,5630,5630,5630,5630,0
|
|
20240220,132000,33363920,5630,5630,5630,5630,0
|
|
20240220,131900,33363920,5630,5630,5630,5630,0
|
|
20240220,131800,33363920,5630,5630,5630,5630,0
|
|
20240220,131700,33363920,5630,5630,5630,5630,0
|
|
20240220,131600,33363920,5630,5630,5630,5630,0
|
|
20240220,131500,33363920,5630,5630,5630,5630,0
|
|
20240220,131400,33363920,5630,5630,5630,5630,1
|
|
20240220,131300,33358290,5620,5620,5620,5620,0
|
|
20240220,131200,33358290,5620,5620,5620,5620,0
|
|
20240220,131100,33358290,5620,5620,5620,5620,10
|
|
20240220,131000,33302090,5630,5630,5630,5630,0
|
|
20240220,130900,33302090,5630,5630,5630,5630,1
|
|
20240220,130800,33296460,5630,5630,5630,5630,0
|
|
20240220,130700,33296460,5630,5630,5630,5630,99
|
|
20240220,130600,32739090,5630,5630,5630,5630,0
|
|
20240220,130500,32739090,5630,5630,5630,5630,0
|
|
20240220,130400,32739090,5630,5630,5630,5630,0
|
|
20240220,130300,32739090,5630,5630,5630,5630,6
|
|
20240220,130200,32705310,5630,5630,5630,5630,0
|
|
20240220,130100,32705310,5630,5630,5630,5630,0
|
|
20240220,130000,32705310,5630,5630,5630,5630,0
|
|
20240220,125900,32705310,5630,5630,5630,5630,0
|
|
20240220,125800,32705310,5630,5630,5630,5630,0
|
|
20240220,125700,32705310,5630,5630,5630,5630,0
|
|
20240220,125600,32705310,5630,5630,5630,5630,0
|
|
20240220,125500,32705310,5630,5630,5630,5630,0
|
|
20240220,125400,32705310,5630,5630,5630,5630,0
|
|
20240220,125300,32705310,5630,5630,5630,5630,0
|
|
20240220,125200,32705310,5630,5630,5630,5630,0
|
|
20240220,125100,32705310,5630,5630,5630,5630,0
|
|
20240220,125000,32705310,5630,5630,5630,5630,0
|
|
20240220,124900,32705310,5630,5630,5630,5630,0
|
|
20240220,124800,32705310,5630,5630,5630,5630,0
|
|
20240220,124700,32705310,5630,5630,5630,5630,0
|
|
20240220,124600,32705310,5630,5630,5630,5630,0
|
|
20240220,124500,32705310,5630,5630,5630,5630,0
|
|
20240220,124400,32705310,5630,5630,5630,5630,0
|
|
20240220,124300,32705310,5630,5630,5630,5630,0
|
|
20240220,124200,32705310,5630,5630,5630,5630,0
|
|
20240220,124100,32705310,5630,5630,5630,5630,0
|
|
20240220,124000,32705310,5630,5630,5630,5630,0
|
|
20240220,123900,32705310,5630,5630,5630,5630,0
|
|
20240220,123800,32705310,5630,5630,5630,5630,0
|
|
20240220,123700,32705310,5630,5630,5630,5630,1
|
|
20240220,123600,32699680,5610,5610,5610,5610,0
|
|
20240220,123500,32699680,5610,5610,5610,5610,0
|
|
20240220,123400,32699680,5610,5640,5640,5610,510
|
|
20240220,123300,29838280,5640,5640,5640,5640,0
|
|
20240220,123200,29838280,5640,5640,5640,5640,0
|
|
20240220,123100,29838280,5640,5640,5640,5640,0
|
|
20240220,123000,29838280,5640,5640,5640,5640,0
|
|
20240220,122900,29838280,5640,5640,5640,5640,0
|
|
20240220,122800,29838280,5640,5640,5640,5640,0
|
|
20240220,122700,29838280,5640,5640,5640,5640,0
|
|
20240220,122600,29838280,5640,5640,5640,5640,0
|
|
20240220,122500,29838280,5640,5640,5640,5640,0
|
|
20240220,122400,29838280,5640,5640,5640,5640,0
|
|
20240220,122300,29838280,5640,5640,5640,5640,0
|
|
20240220,122200,29838280,5640,5640,5640,5640,0
|
|
20240220,122100,29838280,5640,5640,5640,5640,0
|
|
20240220,122000,29838280,5640,5640,5640,5640,0
|
|
20240220,121900,29838280,5640,5640,5640,5640,0
|
|
20240220,121800,29838280,5640,5640,5640,5640,0
|
|
20240220,121700,29838280,5640,5640,5640,5640,0
|
|
20240220,121600,29838280,5640,5640,5640,5640,0
|
|
20240220,121500,29838280,5640,5640,5640,5640,0
|
|
20240220,121400,29838280,5640,5640,5640,5640,0
|
|
20240220,121300,29838280,5640,5640,5640,5640,0
|
|
20240220,121200,29838280,5640,5640,5640,5640,0
|
|
20240220,121100,29838280,5640,5640,5640,5640,0
|
|
20240220,121000,29838280,5640,5640,5640,5640,0
|
|
20240220,120900,29838280,5640,5640,5640,5640,0
|
|
20240220,120800,29838280,5640,5640,5640,5640,0
|
|
20240220,120700,29838280,5640,5640,5640,5640,0
|
|
20240220,120600,29838280,5640,5640,5640,5640,0
|
|
20240220,120500,29838280,5640,5640,5640,5640,0
|
|
20240220,120400,29838280,5640,5640,5640,5640,0
|
|
20240220,120300,29838280,5640,5640,5640,5640,2
|
|
20240220,120200,29827000,5610,5610,5610,5610,0
|
|
20240220,120100,29827000,5610,5610,5610,5610,0
|
|
20240220,120000,29827000,5610,5610,5610,5610,0
|
|
20240220,115900,29827000,5610,5610,5610,5610,0
|
|
20240220,115800,29827000,5610,5610,5610,5610,0
|
|
20240220,115700,29827000,5610,5610,5610,5610,0
|
|
20240220,115600,29827000,5610,5610,5610,5610,0
|
|
20240220,115500,29827000,5610,5610,5610,5610,0
|
|
20240220,115400,29827000,5610,5610,5610,5610,86
|
|
20240220,115300,29344540,5610,5610,5610,5610,0
|
|
20240220,115200,29344540,5610,5610,5610,5610,20
|
|
20240220,115100,29232340,5610,5610,5610,5610,0
|
|
20240220,115000,29232340,5610,5610,5610,5610,0
|
|
20240220,114900,29232340,5610,5610,5610,5610,1
|
|
20240220,114800,29226730,5640,5640,5640,5640,0
|
|
20240220,114700,29226730,5640,5640,5640,5640,0
|
|
20240220,114600,29226730,5640,5640,5640,5640,0
|
|
20240220,114500,29226730,5640,5640,5640,5640,0
|
|
20240220,114400,29226730,5640,5640,5640,5640,0
|
|
20240220,114300,29226730,5640,5640,5640,5640,0
|
|
20240220,114200,29226730,5640,5640,5640,5640,5
|
|
20240220,114100,29198530,5650,5650,5650,5650,0
|
|
20240220,114000,29198530,5650,5650,5650,5650,0
|
|
20240220,113900,29198530,5650,5650,5650,5650,0
|
|
20240220,113800,29198530,5650,5650,5650,5650,0
|
|
20240220,113700,29198530,5650,5650,5650,5650,0
|
|
20240220,113600,29198530,5650,5650,5650,5650,0
|
|
20240220,113500,29198530,5650,5650,5650,5650,0
|
|
20240220,113400,29198530,5650,5650,5650,5650,0
|
|
20240220,113300,29198530,5650,5650,5650,5650,0
|
|
20240220,113200,29198530,5650,5650,5650,5650,0
|
|
20240220,113100,29198530,5650,5650,5650,5650,0
|
|
20240220,113000,29198530,5650,5650,5650,5650,0
|
|
20240220,112900,29198530,5650,5650,5650,5650,0
|
|
20240220,112800,29198530,5650,5650,5650,5650,3
|
|
20240220,112700,29181580,5610,5610,5610,5610,0
|
|
20240220,112600,29181580,5610,5610,5610,5610,0
|
|
20240220,112500,29181580,5610,5610,5610,5610,0
|
|
20240220,112400,29181580,5610,5610,5610,5610,0
|
|
20240220,112300,29181580,5610,5610,5610,5610,1
|
|
20240220,112200,29175970,5660,5660,5660,5660,0
|
|
20240220,112100,29175970,5660,5660,5660,5660,0
|
|
20240220,112000,29175970,5660,5660,5660,5660,0
|
|
20240220,111900,29175970,5660,5660,5660,5660,0
|
|
20240220,111800,29175970,5660,5660,5660,5660,0
|
|
20240220,111700,29175970,5660,5660,5660,5660,0
|
|
20240220,111600,29175970,5660,5660,5660,5660,0
|
|
20240220,111500,29175970,5660,5660,5660,5660,0
|
|
20240220,111400,29175970,5660,5660,5660,5660,5
|
|
20240220,111300,29147670,5660,5650,5660,5650,185
|
|
20240220,111200,28101570,5650,5650,5650,5650,0
|
|
20240220,111100,28101570,5650,5650,5650,5650,0
|
|
20240220,111000,28101570,5650,5650,5650,5650,0
|
|
20240220,110900,28101570,5650,5650,5650,5650,0
|
|
20240220,110800,28101570,5650,5650,5650,5650,0
|
|
20240220,110700,28101570,5650,5650,5650,5650,0
|
|
20240220,110600,28101570,5650,5650,5650,5650,0
|
|
20240220,110500,28101570,5650,5650,5650,5650,0
|
|
20240220,110400,28101570,5650,5610,5650,5610,1087
|
|
20240220,110300,21968790,5630,5630,5630,5630,0
|
|
20240220,110200,21968790,5630,5630,5630,5630,0
|
|
20240220,110100,21968790,5630,5630,5630,5630,0
|
|
20240220,110000,21968790,5630,5630,5630,5630,0
|
|
20240220,105900,21968790,5630,5630,5630,5630,2
|
|
20240220,105800,21957530,5640,5640,5640,5640,0
|
|
20240220,105700,21957530,5640,5640,5640,5640,0
|
|
20240220,105600,21957530,5640,5640,5640,5640,1
|
|
20240220,105500,21951890,5640,5610,5640,5600,32
|
|
20240220,105400,21772590,5640,5640,5640,5640,0
|
|
20240220,105300,21772590,5640,5640,5640,5640,2
|
|
20240220,105200,21761310,5640,5640,5640,5640,0
|
|
20240220,105100,21761310,5640,5640,5640,5640,10
|
|
20240220,105000,21704910,5640,5630,5640,5620,45
|
|
20240220,104900,21451520,5630,5600,5630,5600,16
|
|
20240220,104800,21361800,5630,5630,5630,5630,0
|
|
20240220,104700,21361800,5630,5630,5630,5630,0
|
|
20240220,104600,21361800,5630,5630,5630,5630,0
|
|
20240220,104500,21361800,5630,5630,5630,5630,0
|
|
20240220,104400,21361800,5630,5630,5630,5630,1
|
|
20240220,104300,21356170,5630,5630,5630,5630,0
|
|
20240220,104200,21356170,5630,5630,5630,5630,0
|
|
20240220,104100,21356170,5630,5630,5630,5630,0
|
|
20240220,104000,21356170,5630,5630,5630,5630,5
|
|
20240220,103900,21328020,5630,5630,5630,5630,0
|
|
20240220,103800,21328020,5630,5630,5630,5630,0
|
|
20240220,103700,21328020,5630,5600,5630,5600,5
|
|
20240220,103600,21299960,5600,5600,5600,5600,1
|
|
20240220,103500,21294360,5650,5650,5650,5650,0
|
|
20240220,103400,21294360,5650,5650,5650,5650,0
|
|
20240220,103300,21294360,5650,5650,5650,5650,5
|
|
20240220,103200,21266110,5650,5650,5650,5650,0
|
|
20240220,103100,21266110,5650,5650,5650,5650,0
|
|
20240220,103000,21266110,5650,5650,5650,5650,1
|
|
20240220,102900,21260460,5610,5610,5610,5610,60
|
|
20240220,102800,20923860,5660,5660,5660,5660,0
|
|
20240220,102700,20923860,5660,5660,5660,5660,0
|
|
20240220,102600,20923860,5660,5610,5660,5610,19
|
|
20240220,102500,20816650,5610,5610,5610,5610,1
|
|
20240220,102400,20811040,5600,5600,5600,5600,0
|
|
20240220,102300,20811040,5600,5600,5600,5600,0
|
|
20240220,102200,20811040,5600,5600,5600,5600,38
|
|
20240220,102100,20598240,5610,5610,5610,5610,0
|
|
20240220,102000,20598240,5610,5610,5610,5610,0
|
|
20240220,101900,20598240,5610,5610,5610,5610,1
|
|
20240220,101800,20592630,5600,5620,5620,5600,25
|
|
20240220,101700,20452580,5660,5660,5660,5660,0
|
|
20240220,101600,20452580,5660,5660,5660,5660,0
|
|
20240220,101500,20452580,5660,5660,5660,5660,0
|
|
20240220,101400,20452580,5660,5660,5660,5660,0
|
|
20240220,101300,20452580,5660,5660,5660,5660,12
|
|
20240220,101200,20384660,5670,5670,5670,5670,28
|
|
20240220,101100,20225900,5670,5670,5670,5670,0
|
|
20240220,101000,20225900,5670,5670,5670,5670,1
|
|
20240220,100900,20220230,5650,5650,5650,5650,0
|
|
20240220,100800,20220230,5650,5650,5650,5650,1
|
|
20240220,100700,20214580,5670,5670,5670,5670,0
|
|
20240220,100600,20214580,5670,5670,5670,5670,0
|
|
20240220,100500,20214580,5670,5670,5670,5670,1
|
|
20240220,100400,20208910,5670,5670,5670,5670,0
|
|
20240220,100300,20208910,5670,5670,5670,5670,0
|
|
20240220,100200,20208910,5670,5670,5670,5670,10
|
|
20240220,100100,20152210,5670,5600,5670,5600,214
|
|
20240220,100000,18952450,5600,5590,5600,5590,13
|
|
20240220,095900,18879730,5590,5590,5590,5590,1
|
|
20240220,095800,18874140,5600,5600,5600,5600,20
|
|
20240220,095700,18762140,5600,5600,5600,5600,23
|
|
20240220,095600,18633340,5600,5630,5630,5550,233
|
|
20240220,095500,17330300,5670,5670,5670,5670,0
|
|
20240220,095400,17330300,5670,5670,5670,5670,398
|
|
20240220,095300,15073640,5670,5670,5670,5670,0
|
|
20240220,095200,15073640,5670,5640,5670,5640,15
|
|
20240220,095100,14988760,5630,5630,5630,5630,12
|
|
20240220,095000,14921200,5630,5630,5630,5630,21
|
|
20240220,094900,14802970,5630,5630,5630,5630,10
|
|
20240220,094800,14746670,5630,5630,5630,5630,0
|
|
20240220,094700,14746670,5630,5630,5630,5630,0
|
|
20240220,094600,14746670,5630,5630,5630,5630,2
|
|
20240220,094500,14735410,5610,5610,5610,5610,1
|
|
20240220,094400,14729800,5630,5630,5630,5630,0
|
|
20240220,094300,14729800,5630,5630,5630,5630,6
|
|
20240220,094200,14696020,5610,5610,5610,5610,0
|
|
20240220,094100,14696020,5610,5620,5620,5610,5
|
|
20240220,094000,14667930,5600,5600,5600,5600,0
|
|
20240220,093900,14667930,5600,5600,5600,5600,0
|
|
20240220,093800,14667930,5600,5600,5600,5600,1
|
|
20240220,093700,14662330,5630,5630,5630,5630,0
|
|
20240220,093600,14662330,5630,5590,5630,5590,5
|
|
20240220,093500,14634280,5580,5600,5600,5520,468
|
|
20240220,093400,12039370,5600,5600,5600,5600,5
|
|
20240220,093300,12011370,5620,5620,5620,5620,0
|
|
20240220,093200,12011370,5620,5620,5620,5620,10
|
|
20240220,093100,11955170,5620,5620,5620,5620,1
|
|
20240220,093000,11949550,5600,5610,5610,5600,55
|
|
20240220,092900,11641040,5650,5650,5650,5650,0
|
|
20240220,092800,11641040,5650,5650,5650,5650,0
|
|
20240220,092700,11641040,5650,5650,5650,5650,0
|
|
20240220,092600,11641040,5650,5660,5660,5600,145
|
|
20240220,092500,10823710,5660,5710,5710,5660,212
|
|
20240220,092400,9623430,5690,5690,5690,5690,0
|
|
20240220,092300,9623430,5690,5690,5700,5690,43
|
|
20240220,092200,9378540,5710,5710,5710,5710,1
|
|
20240220,092100,9372830,5690,5690,5690,5690,0
|
|
20240220,092000,9372830,5690,5700,5700,5690,5
|
|
20240220,091900,9344370,5760,5760,5760,5760,0
|
|
20240220,091800,9344370,5760,5760,5760,5760,0
|
|
20240220,091700,9344370,5760,5760,5760,5760,0
|
|
20240220,091600,9344370,5760,5760,5760,5760,1
|
|
20240220,091500,9338610,5710,5730,5770,5710,126
|
|
20240220,091400,8616030,5780,5730,5780,5730,142
|
|
20240220,091300,7801600,5780,5760,5780,5760,173
|
|
20240220,091200,6801960,5780,5760,5780,5760,694
|
|
20240220,091100,2801400,5760,5720,5760,5720,324
|
|
20240220,091000,943220,5760,5760,5760,5760,0
|
|
20240220,090900,943220,5760,5690,5760,5690,16
|
|
20240220,090800,851480,5750,5660,5750,5660,13
|
|
20240220,090700,777180,5660,5700,5700,5660,39
|
|
20240220,090600,556200,5770,5770,5770,5770,0
|
|
20240220,090500,556200,5770,5740,5780,5710,51
|
|
20240220,090400,263020,5740,5710,5740,5710,25
|
|
20240220,090300,119950,5710,5670,5710,5660,3
|
|
20240220,090200,102910,5710,5710,5710,5710,0
|
|
20240220,090100,102910,5710,5710,5710,5710,1
|
|
20240220,090000,97200,5700,5730,5730,5700,17
|