650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,194700,43469780,5470,5470,5470,5470,603
|
|
20240221,194600,43469780,5470,5470,5470,5470,0
|
|
20240221,194500,43469780,5470,5470,5470,5470,0
|
|
20240221,194400,43469780,5470,5470,5470,5470,0
|
|
20240221,194300,43469780,5470,5470,5470,5470,0
|
|
20240221,194200,43469780,5470,5470,5470,5470,0
|
|
20240221,194100,43469780,5470,5470,5470,5470,0
|
|
20240221,194000,43469780,5470,5470,5470,5470,0
|
|
20240221,193900,43469780,5470,5470,5470,5470,0
|
|
20240221,193800,43469780,5470,5470,5470,5470,0
|
|
20240221,193700,43469780,5470,5470,5470,5470,0
|
|
20240221,193600,43469780,5470,5470,5470,5470,0
|
|
20240221,193500,43469780,5470,5470,5470,5470,0
|
|
20240221,193400,43469780,5470,5470,5470,5470,0
|
|
20240221,193300,43469780,5470,5470,5470,5470,0
|
|
20240221,193200,43469780,5470,5470,5470,5470,0
|
|
20240221,193100,43469780,5470,5470,5470,5470,0
|
|
20240221,193000,43469780,5470,5470,5470,5470,0
|
|
20240221,192900,43469780,5470,5470,5470,5470,0
|
|
20240221,192800,43469780,5470,5470,5470,5470,0
|
|
20240221,192700,43469780,5470,5470,5470,5470,0
|
|
20240221,192600,43469780,5470,5470,5470,5470,0
|
|
20240221,192500,43469780,5470,5470,5470,5470,0
|
|
20240221,192400,43469780,5470,5470,5470,5470,0
|
|
20240221,192300,43469780,5470,5470,5470,5470,0
|
|
20240221,192200,43469780,5470,5470,5470,5470,0
|
|
20240221,192100,43469780,5470,5470,5470,5470,0
|
|
20240221,192000,43469780,5470,5470,5470,5470,0
|
|
20240221,191900,43469780,5470,5470,5470,5470,0
|
|
20240221,191800,43469780,5470,5470,5470,5470,0
|
|
20240221,191700,43469780,5470,5470,5470,5470,603
|
|
20240221,191600,43469780,5470,5470,5470,5470,0
|
|
20240221,191500,43469780,5470,5470,5470,5470,0
|
|
20240221,191400,43469780,5470,5470,5470,5470,0
|
|
20240221,191300,43469780,5470,5470,5470,5470,0
|
|
20240221,191200,43469780,5470,5470,5470,5470,0
|
|
20240221,191100,43469780,5470,5470,5470,5470,0
|
|
20240221,191000,43469780,5470,5470,5470,5470,0
|
|
20240221,190900,43469780,5470,5470,5470,5470,0
|
|
20240221,190800,43469780,5470,5470,5470,5470,0
|
|
20240221,190700,43469780,5470,5470,5470,5470,0
|
|
20240221,190600,43469780,5470,5470,5470,5470,0
|
|
20240221,190500,43469780,5470,5470,5470,5470,0
|
|
20240221,190400,43469780,5470,5470,5470,5470,0
|
|
20240221,190300,43469780,5470,5470,5470,5470,0
|
|
20240221,190200,43469780,5470,5470,5470,5470,0
|
|
20240221,190100,43469780,5470,5470,5470,5470,0
|
|
20240221,190000,43469780,5470,5470,5470,5470,0
|
|
20240221,185900,43469780,5470,5470,5470,5470,0
|
|
20240221,185800,43469780,5470,5470,5470,5470,0
|
|
20240221,185700,43469780,5470,5470,5470,5470,0
|
|
20240221,185600,43469780,5470,5470,5470,5470,0
|
|
20240221,185500,43469780,5470,5470,5470,5470,0
|
|
20240221,185400,43469780,5470,5470,5470,5470,0
|
|
20240221,185300,43469780,5470,5470,5470,5470,0
|
|
20240221,185200,43469780,5470,5470,5470,5470,0
|
|
20240221,185100,43469780,5470,5470,5470,5470,0
|
|
20240221,185000,43469780,5470,5470,5470,5470,0
|
|
20240221,184900,43469780,5470,5470,5470,5470,0
|
|
20240221,184800,43469780,5470,5470,5470,5470,0
|
|
20240221,184700,43469780,5470,5470,5470,5470,603
|
|
20240221,184600,43469780,5470,5470,5470,5470,0
|
|
20240221,184500,43469780,5470,5470,5470,5470,0
|
|
20240221,184400,43469780,5470,5470,5470,5470,0
|
|
20240221,184300,43469780,5470,5470,5470,5470,0
|
|
20240221,184200,43469780,5470,5470,5470,5470,0
|
|
20240221,184100,43469780,5470,5470,5470,5470,0
|
|
20240221,184000,43469780,5470,5470,5470,5470,0
|
|
20240221,183900,43469780,5470,5470,5470,5470,0
|
|
20240221,183800,43469780,5470,5470,5470,5470,0
|
|
20240221,183700,43469780,5470,5470,5470,5470,0
|
|
20240221,183600,43469780,5470,5470,5470,5470,0
|
|
20240221,183500,43469780,5470,5470,5470,5470,0
|
|
20240221,183400,43469780,5470,5470,5470,5470,0
|
|
20240221,183300,43469780,5470,5470,5470,5470,0
|
|
20240221,183200,43469780,5470,5470,5470,5470,0
|
|
20240221,183100,43469780,5470,5470,5470,5470,0
|
|
20240221,183000,43469780,5470,5470,5470,5470,0
|
|
20240221,182900,43469780,5470,5470,5470,5470,0
|
|
20240221,182800,43469780,5470,5470,5470,5470,0
|
|
20240221,182700,43469780,5470,5470,5470,5470,0
|
|
20240221,182600,43469780,5470,5470,5470,5470,0
|
|
20240221,182500,43469780,5470,5470,5470,5470,0
|
|
20240221,182400,43469780,5470,5470,5470,5470,0
|
|
20240221,182300,43469780,5470,5470,5470,5470,0
|
|
20240221,182200,43469780,5470,5470,5470,5470,0
|
|
20240221,182100,43469780,5470,5470,5470,5470,0
|
|
20240221,182000,43469780,5470,5470,5470,5470,0
|
|
20240221,181900,43469780,5470,5470,5470,5470,0
|
|
20240221,181800,43469780,5470,5470,5470,5470,0
|
|
20240221,181700,43469780,5470,5470,5470,5470,603
|
|
20240221,181600,43469780,5470,5470,5470,5470,0
|
|
20240221,181500,43469780,5470,5470,5470,5470,0
|
|
20240221,181400,43469780,5470,5470,5470,5470,0
|
|
20240221,181300,43469780,5470,5470,5470,5470,0
|
|
20240221,181200,43469780,5470,5470,5470,5470,0
|
|
20240221,181100,43469780,5470,5470,5470,5470,0
|
|
20240221,181000,43469780,5470,5470,5470,5470,0
|
|
20240221,180900,43469780,5470,5470,5470,5470,0
|
|
20240221,180800,43469780,5470,5470,5470,5470,0
|
|
20240221,180700,43469780,5470,5470,5470,5470,0
|
|
20240221,180600,43469780,5470,5470,5470,5470,0
|
|
20240221,180500,43469780,5470,5470,5470,5470,0
|
|
20240221,180400,43469780,5470,5470,5470,5470,0
|
|
20240221,180300,43469780,5470,5470,5470,5470,0
|
|
20240221,180200,43469780,5470,5470,5470,5470,0
|
|
20240221,180100,43469780,5470,5470,5470,5470,0
|
|
20240221,180000,43469780,5470,5470,5470,5470,0
|
|
20240221,175900,43469780,5470,5470,5470,5470,0
|
|
20240221,175800,43469780,5470,5470,5470,5470,0
|
|
20240221,175700,43469780,5470,5470,5470,5470,0
|
|
20240221,175600,43469780,5470,5470,5470,5470,0
|
|
20240221,175500,43469780,5470,5470,5470,5470,0
|
|
20240221,175400,43469780,5470,5470,5470,5470,0
|
|
20240221,175300,43469780,5470,5470,5470,5470,0
|
|
20240221,175200,43469780,5470,5470,5470,5470,0
|
|
20240221,175100,43469780,5470,5470,5470,5470,0
|
|
20240221,175000,43469780,5470,5470,5470,5470,0
|
|
20240221,174900,43469780,5470,5470,5470,5470,0
|
|
20240221,174800,43469780,5470,5470,5470,5470,0
|
|
20240221,174700,43469780,5470,5470,5470,5470,603
|
|
20240221,174600,43469780,5470,5470,5470,5470,0
|
|
20240221,174500,43469780,5470,5470,5470,5470,0
|
|
20240221,174400,43469780,5470,5470,5470,5470,0
|
|
20240221,174300,43469780,5470,5470,5470,5470,0
|
|
20240221,174200,43469780,5470,5470,5470,5470,0
|
|
20240221,174100,43469780,5470,5470,5470,5470,0
|
|
20240221,174000,43469780,5470,5470,5470,5470,0
|
|
20240221,173900,43469780,5470,5470,5470,5470,0
|
|
20240221,173800,43469780,5470,5470,5470,5470,0
|
|
20240221,173700,43469780,5470,5470,5470,5470,0
|
|
20240221,173600,43469780,5470,5470,5470,5470,0
|
|
20240221,173500,43469780,5470,5470,5470,5470,0
|
|
20240221,173400,43469780,5470,5470,5470,5470,0
|
|
20240221,173300,43469780,5470,5470,5470,5470,0
|
|
20240221,173200,43469780,5470,5470,5470,5470,0
|
|
20240221,173100,43469780,5470,5470,5470,5470,0
|
|
20240221,173000,43469780,5470,5470,5470,5470,0
|
|
20240221,172900,43469780,5470,5470,5470,5470,0
|
|
20240221,172800,43469780,5470,5470,5470,5470,0
|
|
20240221,172700,43469780,5470,5470,5470,5470,0
|
|
20240221,172600,43469780,5470,5470,5470,5470,0
|
|
20240221,172500,43469780,5470,5470,5470,5470,0
|
|
20240221,172400,43469780,5470,5470,5470,5470,0
|
|
20240221,172300,43469780,5470,5470,5470,5470,0
|
|
20240221,172200,43469780,5470,5470,5470,5470,0
|
|
20240221,172100,43469780,5470,5470,5470,5470,0
|
|
20240221,172000,43469780,5470,5470,5470,5470,0
|
|
20240221,171900,43469780,5470,5470,5470,5470,0
|
|
20240221,171800,43469780,5470,5470,5470,5470,0
|
|
20240221,171700,43469780,5470,5470,5470,5470,603
|
|
20240221,171600,43469780,5470,5470,5470,5470,0
|
|
20240221,171500,43469780,5470,5470,5470,5470,0
|
|
20240221,171400,43469780,5470,5470,5470,5470,0
|
|
20240221,171300,43469780,5470,5470,5470,5470,0
|
|
20240221,171200,43469780,5470,5470,5470,5470,0
|
|
20240221,171100,43469780,5470,5470,5470,5470,0
|
|
20240221,171000,43469780,5470,5470,5470,5470,0
|
|
20240221,170900,43469780,5470,5470,5470,5470,0
|
|
20240221,170800,43469780,5470,5470,5470,5470,0
|
|
20240221,170700,43469780,5470,5470,5470,5470,0
|
|
20240221,170600,43469780,5470,5470,5470,5470,0
|
|
20240221,170500,43469780,5470,5470,5470,5470,0
|
|
20240221,170400,43469780,5470,5470,5470,5470,0
|
|
20240221,170300,43469780,5470,5470,5470,5470,0
|
|
20240221,170200,43469780,5470,5470,5470,5470,0
|
|
20240221,170100,43469780,5470,5470,5470,5470,0
|
|
20240221,170000,43469780,5470,5470,5470,5470,0
|
|
20240221,165900,43469780,5470,5470,5470,5470,0
|
|
20240221,165800,43469780,5470,5470,5470,5470,0
|
|
20240221,165700,43469780,5470,5470,5470,5470,0
|
|
20240221,165600,43469780,5470,5470,5470,5470,0
|
|
20240221,165500,43469780,5470,5470,5470,5470,0
|
|
20240221,165400,43469780,5470,5470,5470,5470,0
|
|
20240221,165300,43469780,5470,5470,5470,5470,0
|
|
20240221,165200,43469780,5470,5470,5470,5470,0
|
|
20240221,165100,43469780,5470,5470,5470,5470,0
|
|
20240221,165000,43469780,5470,5470,5470,5470,0
|
|
20240221,164900,43469780,5470,5470,5470,5470,0
|
|
20240221,164800,43469780,5470,5470,5470,5470,0
|
|
20240221,164700,43469780,5470,5470,5470,5470,603
|
|
20240221,164600,43469780,5470,5470,5470,5470,0
|
|
20240221,164500,43469780,5470,5470,5470,5470,0
|
|
20240221,164400,43469780,5470,5470,5470,5470,0
|
|
20240221,164300,43469780,5470,5470,5470,5470,0
|
|
20240221,164200,43469780,5470,5470,5470,5470,0
|
|
20240221,164100,43469780,5470,5470,5470,5470,0
|
|
20240221,164000,43469780,5470,5470,5470,5470,0
|
|
20240221,163900,43469780,5470,5470,5470,5470,0
|
|
20240221,163800,43469780,5470,5470,5470,5470,0
|
|
20240221,163700,43469780,5470,5470,5470,5470,0
|
|
20240221,163600,43469780,5470,5470,5470,5470,0
|
|
20240221,163500,43469780,5470,5470,5470,5470,0
|
|
20240221,163400,43469780,5470,5470,5470,5470,0
|
|
20240221,163300,43469780,5470,5470,5470,5470,0
|
|
20240221,163200,43469780,5470,5470,5470,5470,0
|
|
20240221,163100,43469780,5470,5470,5470,5470,0
|
|
20240221,163000,43469780,5470,5470,5470,5470,0
|
|
20240221,162900,43469780,5470,5470,5470,5470,0
|
|
20240221,162800,43469780,5470,5470,5470,5470,0
|
|
20240221,162700,43469780,5470,5470,5470,5470,0
|
|
20240221,162600,43469780,5470,5470,5470,5470,0
|
|
20240221,162500,43469780,5470,5470,5470,5470,0
|
|
20240221,162400,43469780,5470,5470,5470,5470,0
|
|
20240221,162300,43469780,5470,5470,5470,5470,0
|
|
20240221,162200,43469780,5470,5470,5470,5470,0
|
|
20240221,162100,43469780,5470,5470,5470,5470,0
|
|
20240221,162000,43469780,5470,5470,5470,5470,0
|
|
20240221,161900,43469780,5470,5470,5470,5470,0
|
|
20240221,161800,43469780,5470,5470,5470,5470,0
|
|
20240221,161700,43469780,5470,5470,5470,5470,603
|
|
20240221,161600,43469780,5470,5470,5470,5470,0
|
|
20240221,161500,43469780,5470,5470,5470,5470,0
|
|
20240221,161400,43469780,5470,5470,5470,5470,0
|
|
20240221,161300,43469780,5470,5470,5470,5470,0
|
|
20240221,161200,43469780,5470,5470,5470,5470,0
|
|
20240221,161100,43469780,5470,5470,5470,5470,0
|
|
20240221,161000,43469780,5470,5470,5470,5470,0
|
|
20240221,160900,43469780,5470,5470,5470,5470,0
|
|
20240221,160800,43469780,5470,5470,5470,5470,0
|
|
20240221,160700,43469780,5470,5470,5470,5470,0
|
|
20240221,160600,43469780,5470,5470,5470,5470,0
|
|
20240221,160500,43469780,5470,5470,5470,5470,0
|
|
20240221,160400,43469780,5470,5470,5470,5470,0
|
|
20240221,160300,43469780,5470,5470,5470,5470,0
|
|
20240221,160200,43469780,5470,5470,5470,5470,0
|
|
20240221,160100,43469780,5470,5470,5470,5470,0
|
|
20240221,160000,43469780,5470,5470,5470,5470,0
|
|
20240221,155900,43469780,5470,5470,5470,5470,0
|
|
20240221,155800,43469780,5470,5470,5470,5470,0
|
|
20240221,155700,43469780,5470,5470,5470,5470,0
|
|
20240221,155600,43469780,5470,5470,5470,5470,0
|
|
20240221,155500,43469780,5470,5470,5470,5470,0
|
|
20240221,155400,43469780,5470,5470,5470,5470,0
|
|
20240221,155300,43469780,5470,5470,5470,5470,0
|
|
20240221,155200,43469780,5470,5470,5470,5470,0
|
|
20240221,155100,43469780,5470,5470,5470,5470,0
|
|
20240221,155000,43469780,5470,5470,5470,5470,0
|
|
20240221,154900,43469780,5470,5470,5470,5470,0
|
|
20240221,154800,43469780,5470,5470,5470,5470,0
|
|
20240221,154700,43469780,5470,5470,5470,5470,603
|
|
20240221,154600,43469780,5470,5470,5470,5470,0
|
|
20240221,154500,43469780,5470,5470,5470,5470,0
|
|
20240221,154400,43469780,5470,5470,5470,5470,0
|
|
20240221,154300,43469780,5470,5470,5470,5470,0
|
|
20240221,154200,43469780,5470,5470,5470,5470,0
|
|
20240221,154100,43469780,5470,5470,5470,5470,0
|
|
20240221,154000,43469780,5470,5470,5470,5470,0
|
|
20240221,153900,43469780,5470,5470,5470,5470,0
|
|
20240221,153800,43469780,5470,5470,5470,5470,0
|
|
20240221,153700,43469780,5470,5470,5470,5470,0
|
|
20240221,153600,43469780,5470,5470,5470,5470,0
|
|
20240221,153500,43469780,5470,5470,5470,5470,0
|
|
20240221,153400,43469780,5470,5470,5470,5470,0
|
|
20240221,153300,43469780,5470,5470,5470,5470,0
|
|
20240221,153200,43469780,5470,5470,5470,5470,0
|
|
20240221,153100,43469780,5470,5470,5470,5470,0
|
|
20240221,153000,43469780,5470,5470,5470,5470,603
|
|
20240221,152900,40171370,5540,5540,5540,5540,0
|
|
20240221,152800,40171370,5540,5540,5540,5540,0
|
|
20240221,152700,40171370,5540,5540,5540,5540,0
|
|
20240221,152600,40171370,5540,5540,5540,5540,0
|
|
20240221,152500,40171370,5540,5540,5540,5540,0
|
|
20240221,152400,40171370,5540,5540,5540,5540,0
|
|
20240221,152300,40171370,5540,5540,5540,5540,0
|
|
20240221,152200,40171370,5540,5540,5540,5540,0
|
|
20240221,152100,40171370,5540,5540,5540,5540,0
|
|
20240221,152000,40171370,5540,5540,5540,5540,0
|
|
20240221,151900,40171370,5540,5490,5540,5490,150
|
|
20240221,151800,39343980,5470,5470,5470,5470,7
|
|
20240221,151700,39305690,5480,5480,5480,5480,0
|
|
20240221,151600,39305690,5480,5490,5490,5480,202
|
|
20240221,151500,38198720,5490,5490,5490,5490,12
|
|
20240221,151400,38132840,5480,5490,5490,5480,228
|
|
20240221,151300,36883300,5490,5490,5490,5490,10
|
|
20240221,151200,36828400,5490,5490,5490,5490,10
|
|
20240221,151100,36773500,5490,5490,5490,5490,10
|
|
20240221,151000,36718600,5480,5480,5480,5480,611
|
|
20240221,150900,33370320,5480,5480,5480,5480,7
|
|
20240221,150800,33331960,5490,5490,5490,5490,0
|
|
20240221,150700,33331960,5490,5490,5490,5490,0
|
|
20240221,150600,33331960,5490,5490,5490,5490,0
|
|
20240221,150500,33331960,5490,5490,5490,5490,0
|
|
20240221,150400,33331960,5490,5490,5490,5490,0
|
|
20240221,150300,33331960,5490,5490,5490,5490,40
|
|
20240221,150200,33112360,5490,5490,5490,5490,0
|
|
20240221,150100,33112360,5490,5490,5490,5490,60
|
|
20240221,150000,32782960,5490,5490,5490,5490,101
|
|
20240221,145900,32228470,5480,5490,5490,5480,4
|
|
20240221,145800,32206540,5490,5490,5490,5490,0
|
|
20240221,145700,32206540,5490,5490,5490,5490,10
|
|
20240221,145600,32151640,5480,5480,5480,5480,1
|
|
20240221,145500,32146160,5490,5490,5490,5490,0
|
|
20240221,145400,32146160,5490,5490,5490,5490,10
|
|
20240221,145300,32091260,5490,5490,5490,5490,0
|
|
20240221,145200,32091260,5490,5490,5490,5490,10
|
|
20240221,145100,32036360,5490,5490,5490,5490,0
|
|
20240221,145000,32036360,5490,5490,5490,5490,385
|
|
20240221,144900,29922710,5500,5490,5500,5490,21
|
|
20240221,144800,29807390,5490,5490,5490,5490,4
|
|
20240221,144700,29785430,5510,5510,5510,5500,501
|
|
20240221,144600,27029710,5500,5500,5500,5500,112
|
|
20240221,144500,26413710,5500,5500,5500,5500,0
|
|
20240221,144400,26413710,5500,5500,5500,5500,235
|
|
20240221,144300,25121210,5520,5520,5520,5520,0
|
|
20240221,144200,25121210,5520,5520,5520,5520,0
|
|
20240221,144100,25121210,5520,5520,5520,5520,0
|
|
20240221,144000,25121210,5520,5520,5520,5520,0
|
|
20240221,143900,25121210,5520,5520,5520,5520,2
|
|
20240221,143800,25110170,5500,5520,5520,5500,22
|
|
20240221,143700,24988770,5520,5520,5520,5520,0
|
|
20240221,143600,24988770,5520,5520,5520,5520,1
|
|
20240221,143500,24983250,5530,5530,5530,5510,36
|
|
20240221,143400,24784400,5530,5520,5530,5520,5
|
|
20240221,143300,24756770,5530,5530,5530,5530,20
|
|
20240221,143200,24646170,5530,5530,5530,5530,10
|
|
20240221,143100,24590870,5530,5530,5530,5530,0
|
|
20240221,143000,24590870,5530,5530,5530,5530,0
|
|
20240221,142900,24590870,5530,5530,5530,5530,0
|
|
20240221,142800,24590870,5530,5530,5530,5530,0
|
|
20240221,142700,24590870,5530,5530,5530,5530,0
|
|
20240221,142600,24590870,5530,5530,5530,5530,0
|
|
20240221,142500,24590870,5530,5530,5530,5530,0
|
|
20240221,142400,24590870,5530,5530,5530,5530,0
|
|
20240221,142300,24590870,5530,5530,5530,5530,0
|
|
20240221,142200,24590870,5530,5530,5530,5530,0
|
|
20240221,142100,24590870,5530,5530,5530,5530,0
|
|
20240221,142000,24590870,5530,5530,5530,5530,0
|
|
20240221,141900,24590870,5530,5530,5530,5530,0
|
|
20240221,141800,24590870,5530,5530,5530,5530,0
|
|
20240221,141700,24590870,5530,5530,5530,5530,0
|
|
20240221,141600,24590870,5530,5530,5530,5530,0
|
|
20240221,141500,24590870,5530,5530,5530,5530,0
|
|
20240221,141400,24590870,5530,5530,5530,5530,0
|
|
20240221,141300,24590870,5530,5530,5530,5530,0
|
|
20240221,141200,24590870,5530,5530,5530,5530,0
|
|
20240221,141100,24590870,5530,5530,5530,5530,0
|
|
20240221,141000,24590870,5530,5530,5530,5530,0
|
|
20240221,140900,24590870,5530,5530,5530,5530,0
|
|
20240221,140800,24590870,5530,5530,5530,5530,1
|
|
20240221,140700,24585340,5530,5530,5530,5530,0
|
|
20240221,140600,24585340,5530,5530,5530,5530,1
|
|
20240221,140500,24579810,5520,5520,5520,5520,2
|
|
20240221,140400,24568770,5530,5530,5530,5530,0
|
|
20240221,140300,24568770,5530,5530,5530,5530,0
|
|
20240221,140200,24568770,5530,5530,5530,5530,0
|
|
20240221,140100,24568770,5530,5530,5530,5530,0
|
|
20240221,140000,24568770,5530,5530,5530,5530,0
|
|
20240221,135900,24568770,5530,5530,5530,5530,0
|
|
20240221,135800,24568770,5530,5530,5530,5530,0
|
|
20240221,135700,24568770,5530,5530,5530,5530,10
|
|
20240221,135600,24513470,5530,5530,5530,5530,0
|
|
20240221,135500,24513470,5530,5530,5530,5530,0
|
|
20240221,135400,24513470,5530,5530,5530,5530,0
|
|
20240221,135300,24513470,5530,5530,5530,5530,0
|
|
20240221,135200,24513470,5530,5530,5530,5530,0
|
|
20240221,135100,24513470,5530,5530,5530,5530,0
|
|
20240221,135000,24513470,5530,5530,5530,5530,0
|
|
20240221,134900,24513470,5530,5530,5530,5530,0
|
|
20240221,134800,24513470,5530,5530,5530,5530,0
|
|
20240221,134700,24513470,5530,5530,5530,5530,0
|
|
20240221,134600,24513470,5530,5530,5530,5530,0
|
|
20240221,134500,24513470,5530,5530,5530,5530,0
|
|
20240221,134400,24513470,5530,5530,5530,5530,2
|
|
20240221,134300,24502410,5530,5530,5530,5530,0
|
|
20240221,134200,24502410,5530,5530,5530,5530,2
|
|
20240221,134100,24491350,5480,5480,5480,5480,0
|
|
20240221,134000,24491350,5480,5480,5480,5480,0
|
|
20240221,133900,24491350,5480,5480,5480,5480,0
|
|
20240221,133800,24491350,5480,5480,5480,5480,0
|
|
20240221,133700,24491350,5480,5480,5480,5480,0
|
|
20240221,133600,24491350,5480,5480,5480,5480,0
|
|
20240221,133500,24491350,5480,5480,5480,5480,0
|
|
20240221,133400,24491350,5480,5480,5480,5480,0
|
|
20240221,133300,24491350,5480,5520,5520,5480,12
|
|
20240221,133200,24425450,5520,5520,5520,5520,0
|
|
20240221,133100,24425450,5520,5520,5520,5520,0
|
|
20240221,133000,24425450,5520,5520,5520,5520,0
|
|
20240221,132900,24425450,5520,5520,5520,5520,1
|
|
20240221,132800,24419930,5520,5520,5520,5520,0
|
|
20240221,132700,24419930,5520,5520,5520,5520,0
|
|
20240221,132600,24419930,5520,5520,5520,5520,1
|
|
20240221,132500,24414410,5520,5520,5520,5520,1
|
|
20240221,132400,24408890,5520,5520,5520,5520,11
|
|
20240221,132300,24348170,5520,5490,5520,5490,5
|
|
20240221,132200,24320660,5490,5490,5490,5490,0
|
|
20240221,132100,24320660,5490,5500,5500,5490,19
|
|
20240221,132000,24216290,5510,5510,5510,5510,0
|
|
20240221,131900,24216290,5510,5510,5510,5510,39
|
|
20240221,131800,24001400,5510,5510,5510,5510,0
|
|
20240221,131700,24001400,5510,5510,5510,5510,3
|
|
20240221,131600,23984870,5510,5510,5510,5510,0
|
|
20240221,131500,23984870,5510,5510,5510,5510,0
|
|
20240221,131400,23984870,5510,5510,5510,5510,0
|
|
20240221,131300,23984870,5510,5510,5510,5510,0
|
|
20240221,131200,23984870,5510,5510,5510,5510,1
|
|
20240221,131100,23979360,5520,5520,5520,5520,0
|
|
20240221,131000,23979360,5520,5520,5520,5520,1
|
|
20240221,130900,23973840,5520,5520,5520,5520,1
|
|
20240221,130800,23968320,5490,5490,5490,5490,0
|
|
20240221,130700,23968320,5490,5490,5490,5490,0
|
|
20240221,130600,23968320,5490,5500,5500,5490,330
|
|
20240221,130500,22153400,5510,5510,5510,5510,0
|
|
20240221,130400,22153400,5510,5510,5510,5510,0
|
|
20240221,130300,22153400,5510,5510,5510,5510,0
|
|
20240221,130200,22153400,5510,5510,5510,5510,174
|
|
20240221,130100,21194660,5510,5510,5510,5510,5
|
|
20240221,130000,21167110,5520,5520,5520,5520,47
|
|
20240221,125900,20907670,5530,5530,5530,5530,100
|
|
20240221,125800,20354670,5530,5530,5530,5530,0
|
|
20240221,125700,20354670,5530,5530,5530,5530,0
|
|
20240221,125600,20354670,5530,5530,5530,5530,1
|
|
20240221,125500,20349140,5550,5550,5550,5550,0
|
|
20240221,125400,20349140,5550,5550,5550,5550,0
|
|
20240221,125300,20349140,5550,5550,5550,5550,0
|
|
20240221,125200,20349140,5550,5550,5550,5550,0
|
|
20240221,125100,20349140,5550,5550,5550,5550,0
|
|
20240221,125000,20349140,5550,5550,5550,5550,0
|
|
20240221,124900,20349140,5550,5550,5550,5550,0
|
|
20240221,124800,20349140,5550,5550,5550,5550,0
|
|
20240221,124700,20349140,5550,5550,5550,5550,100
|
|
20240221,124600,19794140,5550,5550,5550,5550,0
|
|
20240221,124500,19794140,5550,5550,5550,5550,0
|
|
20240221,124400,19794140,5550,5550,5550,5550,0
|
|
20240221,124300,19794140,5550,5550,5550,5550,0
|
|
20240221,124200,19794140,5550,5550,5550,5550,0
|
|
20240221,124100,19794140,5550,5550,5550,5550,0
|
|
20240221,124000,19794140,5550,5550,5550,5550,0
|
|
20240221,123900,19794140,5550,5550,5550,5550,1
|
|
20240221,123800,19788590,5530,5530,5530,5530,0
|
|
20240221,123700,19788590,5530,5530,5530,5530,0
|
|
20240221,123600,19788590,5530,5550,5550,5530,400
|
|
20240221,123500,17576550,5560,5560,5560,5560,1
|
|
20240221,123400,17570990,5550,5550,5550,5550,0
|
|
20240221,123300,17570990,5550,5550,5550,5550,0
|
|
20240221,123200,17570990,5550,5550,5550,5550,8
|
|
20240221,123100,17526590,5550,5550,5550,5550,1
|
|
20240221,123000,17521040,5550,5550,5550,5550,0
|
|
20240221,122900,17521040,5550,5550,5550,5550,0
|
|
20240221,122800,17521040,5550,5550,5550,5550,0
|
|
20240221,122700,17521040,5550,5550,5550,5550,0
|
|
20240221,122600,17521040,5550,5550,5550,5550,2
|
|
20240221,122500,17509940,5550,5550,5550,5550,3
|
|
20240221,122400,17493290,5550,5550,5550,5550,75
|
|
20240221,122300,17077040,5550,5550,5550,5550,0
|
|
20240221,122200,17077040,5550,5550,5550,5550,0
|
|
20240221,122100,17077040,5550,5550,5550,5550,0
|
|
20240221,122000,17077040,5550,5550,5550,5550,0
|
|
20240221,121900,17077040,5550,5530,5550,5530,6
|
|
20240221,121800,17043840,5530,5530,5530,5530,647
|
|
20240221,121700,13465930,5560,5560,5560,5560,0
|
|
20240221,121600,13465930,5560,5560,5560,5560,0
|
|
20240221,121500,13465930,5560,5560,5560,5560,0
|
|
20240221,121400,13465930,5560,5560,5560,5560,0
|
|
20240221,121300,13465930,5560,5560,5560,5560,0
|
|
20240221,121200,13465930,5560,5560,5560,5560,0
|
|
20240221,121100,13465930,5560,5560,5560,5560,0
|
|
20240221,121000,13465930,5560,5560,5560,5560,1
|
|
20240221,120900,13460370,5560,5560,5560,5560,0
|
|
20240221,120800,13460370,5560,5560,5560,5560,0
|
|
20240221,120700,13460370,5560,5560,5560,5560,0
|
|
20240221,120600,13460370,5560,5560,5560,5560,0
|
|
20240221,120500,13460370,5560,5560,5560,5560,0
|
|
20240221,120400,13460370,5560,5560,5560,5560,0
|
|
20240221,120300,13460370,5560,5560,5560,5560,0
|
|
20240221,120200,13460370,5560,5560,5560,5560,0
|
|
20240221,120100,13460370,5560,5560,5560,5560,0
|
|
20240221,120000,13460370,5560,5560,5560,5560,0
|
|
20240221,115900,13460370,5560,5560,5560,5560,0
|
|
20240221,115800,13460370,5560,5560,5560,5560,0
|
|
20240221,115700,13460370,5560,5560,5560,5560,0
|
|
20240221,115600,13460370,5560,5560,5560,5560,0
|
|
20240221,115500,13460370,5560,5560,5560,5560,0
|
|
20240221,115400,13460370,5560,5560,5560,5560,0
|
|
20240221,115300,13460370,5560,5560,5560,5560,0
|
|
20240221,115200,13460370,5560,5560,5560,5560,0
|
|
20240221,115100,13460370,5560,5560,5560,5560,0
|
|
20240221,115000,13460370,5560,5560,5560,5560,0
|
|
20240221,114900,13460370,5560,5560,5560,5560,0
|
|
20240221,114800,13460370,5560,5560,5560,5560,0
|
|
20240221,114700,13460370,5560,5560,5560,5560,0
|
|
20240221,114600,13460370,5560,5560,5560,5560,0
|
|
20240221,114500,13460370,5560,5560,5560,5560,0
|
|
20240221,114400,13460370,5560,5560,5560,5560,0
|
|
20240221,114300,13460370,5560,5560,5560,5560,0
|
|
20240221,114200,13460370,5560,5560,5560,5560,0
|
|
20240221,114100,13460370,5560,5560,5560,5560,0
|
|
20240221,114000,13460370,5560,5560,5560,5560,0
|
|
20240221,113900,13460370,5560,5560,5560,5560,0
|
|
20240221,113800,13460370,5560,5560,5560,5560,0
|
|
20240221,113700,13460370,5560,5560,5560,5560,0
|
|
20240221,113600,13460370,5560,5560,5560,5560,0
|
|
20240221,113500,13460370,5560,5560,5560,5560,0
|
|
20240221,113400,13460370,5560,5560,5560,5560,0
|
|
20240221,113300,13460370,5560,5560,5560,5560,0
|
|
20240221,113200,13460370,5560,5560,5560,5560,1
|
|
20240221,113100,13454810,5530,5530,5530,5530,0
|
|
20240221,113000,13454810,5530,5530,5530,5530,0
|
|
20240221,112900,13454810,5530,5530,5530,5530,0
|
|
20240221,112800,13454810,5530,5530,5530,5530,0
|
|
20240221,112700,13454810,5530,5530,5530,5530,0
|
|
20240221,112600,13454810,5530,5530,5530,5530,0
|
|
20240221,112500,13454810,5530,5530,5530,5530,22
|
|
20240221,112400,13333150,5560,5560,5560,5560,0
|
|
20240221,112300,13333150,5560,5560,5560,5560,0
|
|
20240221,112200,13333150,5560,5560,5560,5560,0
|
|
20240221,112100,13333150,5560,5560,5560,5560,0
|
|
20240221,112000,13333150,5560,5560,5560,5560,0
|
|
20240221,111900,13333150,5560,5560,5560,5560,1
|
|
20240221,111800,13327590,5540,5540,5540,5540,0
|
|
20240221,111700,13327590,5540,5540,5540,5540,3
|
|
20240221,111600,13310970,5540,5540,5540,5540,0
|
|
20240221,111500,13310970,5540,5540,5540,5540,0
|
|
20240221,111400,13310970,5540,5540,5540,5540,0
|
|
20240221,111300,13310970,5540,5540,5540,5540,0
|
|
20240221,111200,13310970,5540,5550,5550,5540,5
|
|
20240221,111100,13283230,5560,5560,5560,5560,10
|
|
20240221,111000,13227630,5560,5560,5560,5560,0
|
|
20240221,110900,13227630,5560,5560,5560,5560,2
|
|
20240221,110800,13216510,5560,5560,5560,5560,0
|
|
20240221,110700,13216510,5560,5560,5560,5560,12
|
|
20240221,110600,13149790,5560,5560,5560,5560,0
|
|
20240221,110500,13149790,5560,5560,5560,5560,0
|
|
20240221,110400,13149790,5560,5560,5560,5560,0
|
|
20240221,110300,13149790,5560,5560,5560,5560,0
|
|
20240221,110200,13149790,5560,5560,5560,5560,0
|
|
20240221,110100,13149790,5560,5560,5560,5560,0
|
|
20240221,110000,13149790,5560,5560,5560,5560,0
|
|
20240221,105900,13149790,5560,5560,5560,5560,0
|
|
20240221,105800,13149790,5560,5560,5560,5560,0
|
|
20240221,105700,13149790,5560,5560,5560,5560,0
|
|
20240221,105600,13149790,5560,5560,5560,5560,0
|
|
20240221,105500,13149790,5560,5560,5560,5560,100
|
|
20240221,105400,12593790,5560,5560,5560,5560,0
|
|
20240221,105300,12593790,5560,5560,5560,5560,1
|
|
20240221,105200,12588230,5550,5570,5570,5550,2
|
|
20240221,105100,12577110,5570,5570,5570,5570,100
|
|
20240221,105000,12020110,5590,5590,5590,5590,0
|
|
20240221,104900,12020110,5590,5580,5590,5580,13
|
|
20240221,104800,11947450,5590,5590,5590,5590,0
|
|
20240221,104700,11947450,5590,5590,5590,5590,0
|
|
20240221,104600,11947450,5590,5590,5590,5590,0
|
|
20240221,104500,11947450,5590,5590,5590,5590,0
|
|
20240221,104400,11947450,5590,5590,5590,5590,0
|
|
20240221,104300,11947450,5590,5590,5590,5590,0
|
|
20240221,104200,11947450,5590,5590,5590,5590,0
|
|
20240221,104100,11947450,5590,5580,5600,5580,19
|
|
20240221,104000,11841390,5580,5580,5580,5580,0
|
|
20240221,103900,11841390,5580,5580,5580,5580,0
|
|
20240221,103800,11841390,5580,5580,5580,5580,0
|
|
20240221,103700,11841390,5580,5580,5580,5580,0
|
|
20240221,103600,11841390,5580,5580,5580,5580,0
|
|
20240221,103500,11841390,5580,5580,5580,5580,0
|
|
20240221,103400,11841390,5580,5580,5580,5580,1
|
|
20240221,103300,11835810,5590,5590,5590,5590,0
|
|
20240221,103200,11835810,5590,5590,5590,5590,0
|
|
20240221,103100,11835810,5590,5550,5590,5550,58
|
|
20240221,103000,11513660,5540,5540,5540,5540,1
|
|
20240221,102900,11508120,5550,5550,5550,5550,0
|
|
20240221,102800,11508120,5550,5550,5550,5550,0
|
|
20240221,102700,11508120,5550,5550,5550,5550,0
|
|
20240221,102600,11508120,5550,5550,5550,5550,0
|
|
20240221,102500,11508120,5550,5560,5560,5550,26
|
|
20240221,102400,11363570,5570,5570,5570,5570,0
|
|
20240221,102300,11363570,5570,5570,5570,5570,1
|
|
20240221,102200,11358000,5560,5560,5560,5560,1
|
|
20240221,102100,11352440,5590,5590,5590,5590,0
|
|
20240221,102000,11352440,5590,5590,5590,5590,0
|
|
20240221,101900,11352440,5590,5590,5590,5590,0
|
|
20240221,101800,11352440,5590,5590,5590,5590,0
|
|
20240221,101700,11352440,5590,5590,5590,5590,0
|
|
20240221,101600,11352440,5590,5590,5590,5590,0
|
|
20240221,101500,11352440,5590,5590,5590,5590,0
|
|
20240221,101400,11352440,5590,5560,5600,5560,7
|
|
20240221,101300,11313320,5580,5580,5580,5580,1
|
|
20240221,101200,11307740,5580,5560,5590,5560,29
|
|
20240221,101100,11146030,5600,5600,5600,5600,0
|
|
20240221,101000,11146030,5600,5600,5600,5600,0
|
|
20240221,100900,11146030,5600,5600,5600,5600,6
|
|
20240221,100800,11112430,5600,5600,5600,5600,0
|
|
20240221,100700,11112430,5600,5590,5600,5590,85
|
|
20240221,100600,10636960,5590,5590,5590,5590,1
|
|
20240221,100500,10631370,5590,5590,5590,5590,0
|
|
20240221,100400,10631370,5590,5590,5590,5590,0
|
|
20240221,100300,10631370,5590,5590,5590,5590,0
|
|
20240221,100200,10631370,5590,5590,5590,5590,0
|
|
20240221,100100,10631370,5590,5590,5590,5590,0
|
|
20240221,100000,10631370,5590,5590,5590,5590,0
|
|
20240221,095900,10631370,5590,5590,5590,5590,0
|
|
20240221,095800,10631370,5590,5570,5590,5570,45
|
|
20240221,095700,10380450,5570,5570,5570,5570,0
|
|
20240221,095600,10380450,5570,5570,5570,5570,1
|
|
20240221,095500,10374880,5560,5560,5560,5560,0
|
|
20240221,095400,10374880,5560,5560,5560,5560,0
|
|
20240221,095300,10374880,5560,5560,5560,5560,11
|
|
20240221,095200,10313720,5560,5550,5560,5550,90
|
|
20240221,095100,9813470,5560,5560,5560,5560,0
|
|
20240221,095000,9813470,5560,5560,5560,5560,0
|
|
20240221,094900,9813470,5560,5560,5560,5560,2
|
|
20240221,094800,9802350,5560,5560,5560,5560,0
|
|
20240221,094700,9802350,5560,5560,5560,5560,10
|
|
20240221,094600,9746750,5560,5560,5560,5560,10
|
|
20240221,094500,9691150,5510,5510,5510,5510,3
|
|
20240221,094400,9674620,5510,5510,5510,5510,0
|
|
20240221,094300,9674620,5510,5520,5520,5510,9
|
|
20240221,094200,9625020,5520,5520,5520,5520,1
|
|
20240221,094100,9619500,5550,5540,5550,5540,10
|
|
20240221,094000,9564090,5510,5510,5510,5510,0
|
|
20240221,093900,9564090,5510,5510,5510,5510,0
|
|
20240221,093800,9564090,5510,5510,5510,5510,0
|
|
20240221,093700,9564090,5510,5510,5510,5510,7
|
|
20240221,093600,9525520,5550,5550,5550,5550,0
|
|
20240221,093500,9525520,5550,5550,5550,5550,0
|
|
20240221,093400,9525520,5550,5550,5550,5550,0
|
|
20240221,093300,9525520,5550,5550,5550,5550,0
|
|
20240221,093200,9525520,5550,5510,5550,5510,10
|
|
20240221,093100,9470270,5510,5510,5510,5510,2
|
|
20240221,093000,9459250,5520,5520,5520,5520,0
|
|
20240221,092900,9459250,5520,5520,5520,5520,1
|
|
20240221,092800,9453730,5480,5480,5480,5480,0
|
|
20240221,092700,9453730,5480,5480,5480,5480,29
|
|
20240221,092600,9294810,5480,5480,5480,5480,0
|
|
20240221,092500,9294810,5480,5480,5480,5480,0
|
|
20240221,092400,9294810,5480,5480,5480,5480,0
|
|
20240221,092300,9294810,5480,5480,5480,5480,22
|
|
20240221,092200,9174250,5490,5490,5490,5490,19
|
|
20240221,092100,9069940,5490,5490,5490,5490,0
|
|
20240221,092000,9069940,5490,5490,5490,5490,10
|
|
20240221,091900,9015040,5500,5500,5500,5500,0
|
|
20240221,091800,9015040,5500,5500,5500,5500,0
|
|
20240221,091700,9015040,5500,5500,5500,5500,51
|
|
20240221,091600,8734540,5500,5510,5510,5500,230
|
|
20240221,091500,7469510,5500,5550,5550,5500,812
|
|
20240221,091400,2987750,5560,5560,5560,5560,0
|
|
20240221,091300,2987750,5560,5560,5560,5560,0
|
|
20240221,091200,2987750,5560,5560,5560,5560,1
|
|
20240221,091100,2982190,5560,5560,5560,5560,0
|
|
20240221,091000,2982190,5560,5560,5560,5530,132
|
|
20240221,090900,2252020,5560,5560,5560,5560,25
|
|
20240221,090800,2113020,5550,5560,5560,5550,127
|
|
20240221,090700,1408120,5560,5560,5560,5560,4
|
|
20240221,090600,1385880,5580,5610,5610,5570,179
|
|
20240221,090500,386990,5610,5610,5610,5610,20
|
|
20240221,090400,274790,5610,5610,5610,5610,4
|
|
20240221,090300,252350,5610,5610,5610,5610,0
|
|
20240221,090200,252350,5610,5610,5610,5610,0
|
|
20240221,090100,252350,5610,5610,5610,5610,0
|
|
20240221,090000,252350,5610,5610,5620,5600,45
|