587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,184400,3122894200,5120,5120,5120,5120,6469
|
|
20240223,184300,3122894200,5120,5120,5120,5120,0
|
|
20240223,184200,3122894200,5120,5120,5120,5120,0
|
|
20240223,184100,3122894200,5120,5120,5120,5120,0
|
|
20240223,184000,3122894200,5120,5120,5120,5120,0
|
|
20240223,183900,3122894200,5120,5120,5120,5120,0
|
|
20240223,183800,3122894200,5120,5120,5120,5120,0
|
|
20240223,183700,3122894200,5120,5120,5120,5120,0
|
|
20240223,183600,3122894200,5120,5120,5120,5120,0
|
|
20240223,183500,3122894200,5120,5120,5120,5120,0
|
|
20240223,183400,3122894200,5120,5120,5120,5120,0
|
|
20240223,183300,3122894200,5120,5120,5120,5120,0
|
|
20240223,183200,3122894200,5120,5120,5120,5120,0
|
|
20240223,183100,3122894200,5120,5120,5120,5120,0
|
|
20240223,183000,3122894200,5120,5120,5120,5120,0
|
|
20240223,182900,3122894200,5120,5120,5120,5120,0
|
|
20240223,182800,3122894200,5120,5120,5120,5120,0
|
|
20240223,182700,3122894200,5120,5120,5120,5120,0
|
|
20240223,182600,3122894200,5120,5120,5120,5120,0
|
|
20240223,182500,3122894200,5120,5120,5120,5120,0
|
|
20240223,182400,3122894200,5120,5120,5120,5120,0
|
|
20240223,182300,3122894200,5120,5120,5120,5120,0
|
|
20240223,182200,3122894200,5120,5120,5120,5120,0
|
|
20240223,182100,3122894200,5120,5120,5120,5120,0
|
|
20240223,182000,3122894200,5120,5120,5120,5120,0
|
|
20240223,181900,3122894200,5120,5120,5120,5120,0
|
|
20240223,181800,3122894200,5120,5120,5120,5120,0
|
|
20240223,181700,3122894200,5120,5120,5120,5120,0
|
|
20240223,181600,3122894200,5120,5120,5120,5120,0
|
|
20240223,181500,3122894200,5120,5120,5120,5120,0
|
|
20240223,181400,3122894200,5120,5120,5120,5120,6469
|
|
20240223,181300,3122894200,5120,5120,5120,5120,0
|
|
20240223,181200,3122894200,5120,5120,5120,5120,0
|
|
20240223,181100,3122894200,5120,5120,5120,5120,0
|
|
20240223,181000,3122894200,5120,5120,5120,5120,0
|
|
20240223,180900,3122894200,5120,5120,5120,5120,0
|
|
20240223,180800,3122894200,5120,5120,5120,5120,0
|
|
20240223,180700,3122894200,5120,5120,5120,5120,0
|
|
20240223,180600,3122894200,5120,5120,5120,5120,0
|
|
20240223,180500,3122894200,5120,5120,5120,5120,0
|
|
20240223,180400,3122894200,5120,5120,5120,5120,0
|
|
20240223,180300,3122894200,5120,5120,5120,5120,0
|
|
20240223,180200,3122894200,5120,5120,5120,5120,0
|
|
20240223,180100,3122894200,5120,5120,5120,5120,0
|
|
20240223,180000,3122894200,5120,5120,5120,5120,0
|
|
20240223,175900,3122894200,5120,5120,5120,5120,0
|
|
20240223,175800,3122894200,5120,5120,5120,5120,0
|
|
20240223,175700,3122894200,5120,5120,5120,5120,0
|
|
20240223,175600,3122894200,5120,5120,5120,5120,0
|
|
20240223,175500,3122894200,5120,5120,5120,5120,0
|
|
20240223,175400,3122894200,5120,5120,5120,5120,0
|
|
20240223,175300,3122894200,5120,5120,5120,5120,0
|
|
20240223,175200,3122894200,5120,5120,5120,5120,0
|
|
20240223,175100,3122894200,5120,5120,5120,5120,0
|
|
20240223,175000,3122894200,5120,5120,5120,5120,0
|
|
20240223,174900,3122894200,5120,5120,5120,5120,0
|
|
20240223,174800,3122894200,5120,5120,5120,5120,0
|
|
20240223,174700,3122894200,5120,5120,5120,5120,0
|
|
20240223,174600,3122894200,5120,5120,5120,5120,0
|
|
20240223,174500,3122894200,5120,5120,5120,5120,0
|
|
20240223,174400,3122894200,5120,5120,5120,5120,6469
|
|
20240223,174300,3122894200,5120,5120,5120,5120,0
|
|
20240223,174200,3122894200,5120,5120,5120,5120,0
|
|
20240223,174100,3122894200,5120,5120,5120,5120,0
|
|
20240223,174000,3122894200,5120,5120,5120,5120,0
|
|
20240223,173900,3122894200,5120,5120,5120,5120,0
|
|
20240223,173800,3122894200,5120,5120,5120,5120,0
|
|
20240223,173700,3122894200,5120,5120,5120,5120,0
|
|
20240223,173600,3122894200,5120,5120,5120,5120,0
|
|
20240223,173500,3122894200,5120,5120,5120,5120,0
|
|
20240223,173400,3122894200,5120,5120,5120,5120,0
|
|
20240223,173300,3122894200,5120,5120,5120,5120,0
|
|
20240223,173200,3122894200,5120,5120,5120,5120,0
|
|
20240223,173100,3122894200,5120,5120,5120,5120,0
|
|
20240223,173000,3122894200,5120,5120,5120,5120,0
|
|
20240223,172900,3122894200,5120,5120,5120,5120,0
|
|
20240223,172800,3122894200,5120,5120,5120,5120,0
|
|
20240223,172700,3122894200,5120,5120,5120,5120,0
|
|
20240223,172600,3122894200,5120,5120,5120,5120,0
|
|
20240223,172500,3122894200,5120,5120,5120,5120,0
|
|
20240223,172400,3122894200,5120,5120,5120,5120,0
|
|
20240223,172300,3122894200,5120,5120,5120,5120,0
|
|
20240223,172200,3122894200,5120,5120,5120,5120,0
|
|
20240223,172100,3122894200,5120,5120,5120,5120,0
|
|
20240223,172000,3122894200,5120,5120,5120,5120,0
|
|
20240223,171900,3122894200,5120,5120,5120,5120,0
|
|
20240223,171800,3122894200,5120,5120,5120,5120,0
|
|
20240223,171700,3122894200,5120,5120,5120,5120,0
|
|
20240223,171600,3122894200,5120,5120,5120,5120,0
|
|
20240223,171500,3122894200,5120,5120,5120,5120,0
|
|
20240223,171400,3122894200,5120,5120,5120,5120,6469
|
|
20240223,171300,3122894200,5120,5120,5120,5120,0
|
|
20240223,171200,3122894200,5120,5120,5120,5120,0
|
|
20240223,171100,3122894200,5120,5120,5120,5120,0
|
|
20240223,171000,3122894200,5120,5120,5120,5120,0
|
|
20240223,170900,3122894200,5120,5120,5120,5120,0
|
|
20240223,170800,3122894200,5120,5120,5120,5120,0
|
|
20240223,170700,3122894200,5120,5120,5120,5120,0
|
|
20240223,170600,3122894200,5120,5120,5120,5120,0
|
|
20240223,170500,3122894200,5120,5120,5120,5120,0
|
|
20240223,170400,3122894200,5120,5120,5120,5120,0
|
|
20240223,170300,3122894200,5120,5120,5120,5120,0
|
|
20240223,170200,3122894200,5120,5120,5120,5120,0
|
|
20240223,170100,3122894200,5120,5120,5120,5120,0
|
|
20240223,170000,3122894200,5120,5120,5120,5120,0
|
|
20240223,165900,3122894200,5120,5120,5120,5120,0
|
|
20240223,165800,3122894200,5120,5120,5120,5120,0
|
|
20240223,165700,3122894200,5120,5120,5120,5120,0
|
|
20240223,165600,3122894200,5120,5120,5120,5120,0
|
|
20240223,165500,3122894200,5120,5120,5120,5120,0
|
|
20240223,165400,3122894200,5120,5120,5120,5120,0
|
|
20240223,165300,3122894200,5120,5120,5120,5120,0
|
|
20240223,165200,3122894200,5120,5120,5120,5120,0
|
|
20240223,165100,3122894200,5120,5120,5120,5120,0
|
|
20240223,165000,3122894200,5120,5120,5120,5120,0
|
|
20240223,164900,3122894200,5120,5120,5120,5120,0
|
|
20240223,164800,3122894200,5120,5120,5120,5120,0
|
|
20240223,164700,3122894200,5120,5120,5120,5120,0
|
|
20240223,164600,3122894200,5120,5120,5120,5120,0
|
|
20240223,164500,3122894200,5120,5120,5120,5120,0
|
|
20240223,164400,3122894200,5120,5120,5120,5120,6469
|
|
20240223,164300,3122894200,5120,5120,5120,5120,0
|
|
20240223,164200,3122894200,5120,5120,5120,5120,0
|
|
20240223,164100,3122894200,5120,5120,5120,5120,0
|
|
20240223,164000,3122894200,5120,5120,5120,5120,0
|
|
20240223,163900,3122894200,5120,5120,5120,5120,0
|
|
20240223,163800,3122894200,5120,5120,5120,5120,0
|
|
20240223,163700,3122894200,5120,5120,5120,5120,0
|
|
20240223,163600,3122894200,5120,5120,5120,5120,0
|
|
20240223,163500,3122894200,5120,5120,5120,5120,0
|
|
20240223,163400,3122894200,5120,5120,5120,5120,0
|
|
20240223,163300,3122894200,5120,5120,5120,5120,0
|
|
20240223,163200,3122894200,5120,5120,5120,5120,0
|
|
20240223,163100,3122894200,5120,5120,5120,5120,0
|
|
20240223,163000,3122894200,5120,5120,5120,5120,0
|
|
20240223,162900,3122894200,5120,5120,5120,5120,0
|
|
20240223,162800,3122894200,5120,5120,5120,5120,0
|
|
20240223,162700,3122894200,5120,5120,5120,5120,0
|
|
20240223,162600,3122894200,5120,5120,5120,5120,0
|
|
20240223,162500,3122894200,5120,5120,5120,5120,0
|
|
20240223,162400,3122894200,5120,5120,5120,5120,0
|
|
20240223,162300,3122894200,5120,5120,5120,5120,0
|
|
20240223,162200,3122894200,5120,5120,5120,5120,0
|
|
20240223,162100,3122894200,5120,5120,5120,5120,0
|
|
20240223,162000,3122894200,5120,5120,5120,5120,0
|
|
20240223,161900,3122894200,5120,5120,5120,5120,0
|
|
20240223,161800,3122894200,5120,5120,5120,5120,0
|
|
20240223,161700,3122894200,5120,5120,5120,5120,0
|
|
20240223,161600,3122894200,5120,5120,5120,5120,0
|
|
20240223,161500,3122894200,5120,5120,5120,5120,0
|
|
20240223,161400,3122894200,5120,5120,5120,5120,6469
|
|
20240223,161300,3122894200,5120,5120,5120,5120,0
|
|
20240223,161200,3122894200,5120,5120,5120,5120,0
|
|
20240223,161100,3122894200,5120,5120,5120,5120,0
|
|
20240223,161000,3122894200,5120,5120,5120,5120,0
|
|
20240223,160900,3122894200,5120,5120,5120,5120,0
|
|
20240223,160800,3122894200,5120,5120,5120,5120,0
|
|
20240223,160700,3122894200,5120,5120,5120,5120,0
|
|
20240223,160600,3122894200,5120,5120,5120,5120,0
|
|
20240223,160500,3122894200,5120,5120,5120,5120,0
|
|
20240223,160400,3122894200,5120,5120,5120,5120,0
|
|
20240223,160300,3122894200,5120,5120,5120,5120,0
|
|
20240223,160200,3122894200,5120,5120,5120,5120,0
|
|
20240223,160100,3122894200,5120,5120,5120,5120,0
|
|
20240223,160000,3122894200,5120,5120,5120,5120,0
|
|
20240223,155900,3122894200,5120,5120,5120,5120,0
|
|
20240223,155800,3122894200,5120,5120,5120,5120,0
|
|
20240223,155700,3122894200,5120,5120,5120,5120,0
|
|
20240223,155600,3122894200,5120,5120,5120,5120,0
|
|
20240223,155500,3122894200,5120,5120,5120,5120,0
|
|
20240223,155400,3122894200,5120,5120,5120,5120,0
|
|
20240223,155300,3122894200,5120,5120,5120,5120,0
|
|
20240223,155200,3122894200,5120,5120,5120,5120,0
|
|
20240223,155100,3122894200,5120,5120,5120,5120,0
|
|
20240223,155000,3122894200,5120,5120,5120,5120,0
|
|
20240223,154900,3122894200,5120,5120,5120,5120,0
|
|
20240223,154800,3122894200,5120,5120,5120,5120,0
|
|
20240223,154700,3122894200,5120,5120,5120,5120,0
|
|
20240223,154600,3122894200,5120,5120,5120,5120,0
|
|
20240223,154500,3122894200,5120,5120,5120,5120,0
|
|
20240223,154400,3122894200,5120,5120,5120,5120,6469
|
|
20240223,154300,3122894200,5120,5120,5120,5120,0
|
|
20240223,154200,3122894200,5120,5120,5120,5120,0
|
|
20240223,154100,3122894200,5120,5120,5120,5120,0
|
|
20240223,154000,3122894200,5120,5120,5120,5120,0
|
|
20240223,153900,3122894200,5120,5120,5120,5120,0
|
|
20240223,153800,3122894200,5120,5120,5120,5120,0
|
|
20240223,153700,3122894200,5120,5120,5120,5120,0
|
|
20240223,153600,3122894200,5120,5120,5120,5120,0
|
|
20240223,153500,3122894200,5120,5120,5120,5120,0
|
|
20240223,153400,3122894200,5120,5120,5120,5120,0
|
|
20240223,153300,3122894200,5120,5120,5120,5120,0
|
|
20240223,153200,3122894200,5120,5120,5120,5120,0
|
|
20240223,153100,3122894200,5120,5120,5120,5120,0
|
|
20240223,153000,3122894200,5120,5120,5120,5120,6469
|
|
20240223,152900,3089772920,5120,5120,5120,5120,0
|
|
20240223,152800,3089772920,5120,5120,5120,5120,0
|
|
20240223,152700,3089772920,5120,5120,5120,5120,0
|
|
20240223,152600,3089772920,5120,5120,5120,5120,0
|
|
20240223,152500,3089772920,5120,5120,5120,5120,0
|
|
20240223,152400,3089772920,5120,5120,5120,5120,0
|
|
20240223,152300,3089772920,5120,5120,5120,5120,0
|
|
20240223,152200,3089772920,5120,5120,5120,5120,0
|
|
20240223,152100,3089772920,5120,5120,5120,5120,0
|
|
20240223,152000,3089772920,5120,5120,5120,5120,0
|
|
20240223,151900,3089772920,5120,5120,5120,5110,5614
|
|
20240223,151800,3061079240,5120,5110,5120,5110,4202
|
|
20240223,151700,3039604000,5120,5110,5120,5110,8305
|
|
20240223,151600,2997165410,5120,5120,5120,5120,1
|
|
20240223,151500,2997160290,5120,5110,5120,5110,2002
|
|
20240223,151400,2986930050,5120,5120,5120,5120,1
|
|
20240223,151300,2986924930,5120,5120,5120,5120,0
|
|
20240223,151200,2986924930,5120,5120,5120,5110,657
|
|
20240223,151100,2983567590,5120,5120,5120,5110,175
|
|
20240223,151000,2982672800,5120,5120,5120,5110,412
|
|
20240223,150900,2980563460,5120,5120,5120,5110,2253
|
|
20240223,150800,2969050400,5120,5120,5120,5120,9
|
|
20240223,150700,2969004320,5120,5110,5120,5110,302
|
|
20240223,150600,2967461070,5120,5120,5120,5120,1
|
|
20240223,150500,2967455950,5120,5110,5120,5110,1058
|
|
20240223,150400,2962049550,5120,5110,5120,5110,914
|
|
20240223,150300,2957371870,5120,5110,5120,5110,2605
|
|
20240223,150200,2944055380,5120,5110,5120,5110,639
|
|
20240223,150100,2940790070,5120,5110,5120,5110,202
|
|
20240223,150000,2939757830,5120,5120,5120,5120,25
|
|
20240223,145900,2939629830,5120,5110,5120,5110,769
|
|
20240223,145800,2935700210,5120,5120,5120,5110,523
|
|
20240223,145700,2933027660,5120,5120,5120,5110,315
|
|
20240223,145600,2931417860,5120,5120,5120,5120,200
|
|
20240223,145500,2930393860,5120,5120,5120,5120,1121
|
|
20240223,145400,2924654340,5120,5120,5120,5120,19
|
|
20240223,145300,2924557060,5120,5120,5120,5120,53
|
|
20240223,145200,2924285700,5120,5110,5120,5110,998
|
|
20240223,145100,2919185910,5120,5120,5120,5120,0
|
|
20240223,145000,2919185910,5120,5120,5120,5110,57
|
|
20240223,144900,2918894570,5120,5120,5120,5110,358
|
|
20240223,144800,2917062750,5120,5120,5120,5120,33
|
|
20240223,144700,2916893790,5120,5120,5120,5120,100
|
|
20240223,144600,2916381790,5120,5110,5120,5110,115
|
|
20240223,144500,2915793740,5120,5120,5120,5110,608
|
|
20240223,144400,2912680790,5120,5110,5120,5110,577
|
|
20240223,144300,2909731700,5110,5110,5110,5100,1041
|
|
20240223,144200,2904422190,5110,5110,5110,5110,45
|
|
20240223,144100,2904192240,5100,5110,5110,5100,998
|
|
20240223,144000,2899092660,5120,5120,5120,5120,6
|
|
20240223,143900,2899061940,5120,5120,5120,5120,300
|
|
20240223,143800,2897525940,5120,5110,5120,5070,16073
|
|
20240223,143700,2815754140,5120,5120,5120,5110,69
|
|
20240223,143600,2815401460,5120,5110,5120,5110,1316
|
|
20240223,143500,2808674930,5110,5110,5110,5110,48
|
|
20240223,143400,2808429650,5110,5110,5110,5110,315
|
|
20240223,143300,2806820000,5120,5110,5120,5100,1783
|
|
20240223,143200,2797710090,5120,5110,5120,5110,5
|
|
20240223,143100,2797684530,5120,5120,5120,5120,21
|
|
20240223,143000,2797577010,5120,5120,5120,5120,19
|
|
20240223,142900,2797479730,5120,5120,5120,5120,0
|
|
20240223,142800,2797479730,5120,5120,5120,5120,17
|
|
20240223,142700,2797392690,5120,5110,5120,5110,1501
|
|
20240223,142600,2789722570,5120,5120,5120,5120,64
|
|
20240223,142500,2789394890,5120,5110,5120,5110,101
|
|
20240223,142400,2788878770,5120,5120,5120,5120,0
|
|
20240223,142300,2788878770,5120,5110,5120,5110,6
|
|
20240223,142200,2788848100,5120,5120,5120,5120,200
|
|
20240223,142100,2787824100,5120,5120,5120,5120,0
|
|
20240223,142000,2787824100,5120,5110,5120,5110,1003
|
|
20240223,141900,2782698740,5130,5130,5130,5120,2834
|
|
20240223,141800,2768187650,5130,5120,5130,5120,96
|
|
20240223,141700,2767696110,5130,5130,5130,5130,1
|
|
20240223,141600,2767690980,5130,5130,5130,5130,21
|
|
20240223,141500,2767583250,5130,5130,5130,5130,0
|
|
20240223,141400,2767583250,5130,5120,5130,5120,3001
|
|
20240223,141300,2752218120,5130,5120,5130,5120,107
|
|
20240223,141200,2751670260,5130,5130,5130,5130,0
|
|
20240223,141100,2751670260,5130,5130,5130,5130,0
|
|
20240223,141000,2751670260,5130,5130,5130,5130,0
|
|
20240223,140900,2751670260,5130,5130,5130,5130,0
|
|
20240223,140800,2751670260,5130,5130,5130,5120,397
|
|
20240223,140700,2749637390,5130,5130,5130,5130,1
|
|
20240223,140600,2749632260,5130,5120,5130,5120,101
|
|
20240223,140500,2749115130,5130,5120,5130,5120,1202
|
|
20240223,140400,2742960870,5130,5120,5130,5120,2908
|
|
20240223,140300,2728069350,5120,5120,5120,5120,6
|
|
20240223,140200,2728038630,5120,5110,5120,5110,561
|
|
20240223,140100,2725171910,5120,5120,5120,5110,463
|
|
20240223,140000,2722805950,5120,5110,5120,5110,797
|
|
20240223,135900,2718733270,5120,5110,5120,5110,106
|
|
20240223,135800,2718191550,5120,5120,5120,5110,2101
|
|
20240223,135700,2707454430,5120,5110,5120,5110,1919
|
|
20240223,135600,2697645810,5120,5120,5120,5120,0
|
|
20240223,135500,2697645810,5120,5110,5120,5110,100
|
|
20240223,135400,2697134800,5120,5120,5120,5120,0
|
|
20240223,135300,2697134800,5120,5110,5120,5110,1309
|
|
20240223,135200,2690445800,5120,5120,5120,5120,100
|
|
20240223,135100,2689933800,5120,5120,5120,5120,601
|
|
20240223,135000,2686856680,5120,5110,5120,5090,7549
|
|
20240223,134900,2648343130,5120,5120,5120,5120,3
|
|
20240223,134800,2648327770,5130,5130,5130,5130,0
|
|
20240223,134700,2648327770,5130,5130,5130,5130,7
|
|
20240223,134600,2648291860,5130,5130,5130,5130,17
|
|
20240223,134500,2648204650,5130,5120,5130,5120,946
|
|
20240223,134400,2643361120,5130,5120,5130,5120,2002
|
|
20240223,134300,2633110860,5140,5140,5140,5140,6
|
|
20240223,134200,2633080020,5140,5140,5140,5120,102
|
|
20240223,134100,2632557740,5140,5140,5140,5140,5
|
|
20240223,134000,2632532040,5140,5130,5140,5130,1459
|
|
20240223,133900,2625047360,5130,5130,5130,5130,0
|
|
20240223,133800,2625047360,5130,5130,5130,5130,0
|
|
20240223,133700,2625047360,5130,5100,5130,5100,42002
|
|
20240223,133600,2410837100,5130,5110,5130,5100,14493
|
|
20240223,133500,2336859420,5130,5120,5130,5110,10002
|
|
20240223,133400,2285699160,5130,5130,5130,5130,0
|
|
20240223,133300,2285699160,5130,5130,5130,5130,2520
|
|
20240223,133200,2272771560,5130,5120,5130,5110,7192
|
|
20240223,133100,2235914300,5130,5120,5130,5120,1425
|
|
20240223,133000,2228618290,5130,5130,5130,5130,0
|
|
20240223,132900,2228618290,5130,5130,5130,5130,0
|
|
20240223,132800,2228618290,5130,5130,5130,5130,0
|
|
20240223,132700,2228618290,5130,5130,5130,5130,1
|
|
20240223,132600,2228613160,5130,5120,5130,5120,36
|
|
20240223,132500,2228428830,5130,5130,5130,5130,20
|
|
20240223,132400,2228326230,5130,5130,5130,5130,19
|
|
20240223,132300,2228228760,5130,5130,5130,5130,0
|
|
20240223,132200,2228228760,5130,5130,5130,5130,30
|
|
20240223,132100,2228074860,5130,5130,5130,5130,0
|
|
20240223,132000,2228074860,5130,5120,5130,5120,495
|
|
20240223,131900,2225540450,5120,5110,5120,5110,108
|
|
20240223,131800,2224988560,5120,5120,5120,5110,64
|
|
20240223,131700,2224661320,5120,5120,5120,5120,50
|
|
20240223,131600,2224405320,5120,5110,5120,5110,50
|
|
20240223,131500,2224149420,5120,5120,5120,5120,0
|
|
20240223,131400,2224149420,5120,5120,5120,5110,24
|
|
20240223,131300,2224026640,5130,5130,5130,5120,210
|
|
20240223,131200,2222949420,5110,5110,5110,5110,251
|
|
20240223,131100,2221666810,5110,5130,5130,5110,769
|
|
20240223,131000,2217736800,5130,5120,5130,5120,89
|
|
20240223,130900,2217281100,5120,5120,5130,5120,1393
|
|
20240223,130800,2210148920,5130,5130,5130,5130,0
|
|
20240223,130700,2210148920,5130,5130,5130,5130,88
|
|
20240223,130600,2209697480,5130,5130,5130,5130,0
|
|
20240223,130500,2209697480,5130,5130,5130,5130,0
|
|
20240223,130400,2209697480,5130,5130,5130,5130,50
|
|
20240223,130300,2209440980,5140,5120,5140,5120,13839
|
|
20240223,130200,2138460750,5120,5120,5120,5120,173
|
|
20240223,130100,2137574990,5120,5110,5120,5110,1835
|
|
20240223,130000,2128193530,5110,5110,5110,5110,447
|
|
20240223,125900,2125909360,5110,5110,5110,5110,786
|
|
20240223,125800,2121892900,5110,5100,5110,5100,2449
|
|
20240223,125700,2109402980,5100,5100,5100,5100,6
|
|
20240223,125600,2109372380,5100,5100,5100,5090,1822
|
|
20240223,125500,2100085190,5100,5100,5100,5090,1447
|
|
20240223,125400,2092719490,5100,5090,5100,5090,2
|
|
20240223,125300,2092709300,5100,5090,5100,5090,312
|
|
20240223,125200,2091121200,5100,5100,5100,5100,0
|
|
20240223,125100,2091121200,5100,5110,5110,5100,27337
|
|
20240223,125000,1951692830,5110,5110,5110,5100,468
|
|
20240223,124900,1949301970,5110,5100,5110,5100,9354
|
|
20240223,124800,1901591220,5100,5080,5100,5080,6231
|
|
20240223,124700,1869875380,5080,5080,5090,5080,1006
|
|
20240223,124600,1864764860,5090,5080,5090,5080,285
|
|
20240223,124500,1863317050,5080,5070,5080,5070,1944
|
|
20240223,124400,1853451530,5080,5070,5080,5070,1328
|
|
20240223,124300,1846718560,5080,5080,5080,5070,45
|
|
20240223,124200,1846490390,5080,5070,5080,5070,29
|
|
20240223,124100,1846343300,5090,5090,5090,5080,502
|
|
20240223,124000,1843793120,5090,5080,5090,5080,1059
|
|
20240223,123900,1838413350,5090,5080,5090,5080,4743
|
|
20240223,123800,1814318770,5090,5090,5090,5090,10
|
|
20240223,123700,1814267870,5090,5080,5090,5080,384
|
|
20240223,123600,1812317140,5080,5080,5080,5060,58
|
|
20240223,123500,1812022710,5090,5090,5090,5090,0
|
|
20240223,123400,1812022710,5090,5090,5090,5060,133
|
|
20240223,123300,1811348460,5090,5080,5090,5080,51
|
|
20240223,123200,1811089370,5090,5090,5090,5090,50
|
|
20240223,123100,1810834870,5090,5090,5090,5090,110
|
|
20240223,123000,1810274970,5100,5100,5100,5100,1003
|
|
20240223,122900,1805159670,5100,5100,5100,5050,20043
|
|
20240223,122800,1703760700,5100,5100,5100,5090,736
|
|
20240223,122700,1700014100,5100,5100,5100,5100,405
|
|
20240223,122600,1697948600,5100,5090,5100,5090,2148
|
|
20240223,122500,1687015270,5090,5090,5090,5080,211
|
|
20240223,122400,1685941720,5100,5100,5100,5090,1286
|
|
20240223,122300,1679395150,5100,5100,5100,5090,215
|
|
20240223,122200,1678300670,5100,5100,5100,5090,411
|
|
20240223,122100,1676208570,5100,5100,5100,5100,130
|
|
20240223,122000,1675545570,5100,5090,5100,5090,427
|
|
20240223,121900,1673372130,5090,5080,5090,5080,420
|
|
20240223,121800,1671238520,5080,5070,5080,5070,503
|
|
20240223,121700,1668686280,5080,5070,5080,5050,1357
|
|
20240223,121600,1661812130,5080,5060,5080,5060,2521
|
|
20240223,121500,1649055450,5090,5090,5090,5090,0
|
|
20240223,121400,1649055450,5090,5080,5090,5050,11008
|
|
20240223,121300,1593345920,5090,5090,5090,5090,10
|
|
20240223,121200,1593295020,5090,5080,5090,5080,97
|
|
20240223,121100,1592802250,5090,5090,5090,5070,115
|
|
20240223,121000,1592219080,5090,5080,5090,5080,1350
|
|
20240223,120900,1585357580,5090,5080,5090,5070,2626
|
|
20240223,120800,1572019460,5090,5090,5090,5050,15001
|
|
20240223,120700,1496138830,5100,5090,5100,5090,442
|
|
20240223,120600,1493889020,5100,5100,5100,5100,0
|
|
20240223,120500,1493889020,5100,5100,5100,5070,911
|
|
20240223,120400,1489245920,5100,5100,5100,5100,20
|
|
20240223,120300,1489143920,5100,5100,5100,5100,0
|
|
20240223,120200,1489143920,5100,5100,5100,5100,1
|
|
20240223,120100,1489138820,5100,5090,5100,5050,15001
|
|
20240223,120000,1413164080,5100,5100,5100,5100,20
|
|
20240223,115900,1413062080,5100,5100,5100,5100,4
|
|
20240223,115800,1413041680,5100,5100,5100,5100,349
|
|
20240223,115700,1411261780,5100,5100,5100,5100,200
|
|
20240223,115600,1410241780,5100,5100,5100,5070,1343
|
|
20240223,115500,1403429060,5100,5090,5100,5080,10019
|
|
20240223,115400,1352526280,5100,5100,5100,5100,300
|
|
20240223,115300,1350996280,5100,5100,5100,5100,16
|
|
20240223,115200,1350914680,5100,5090,5100,5080,553
|
|
20240223,115100,1348102890,5090,5080,5090,5080,753
|
|
20240223,115000,1344277640,5090,5090,5090,5090,249
|
|
20240223,114900,1343010230,5090,5100,5100,5090,162
|
|
20240223,114800,1342184360,5100,5080,5100,5080,2001
|
|
20240223,114700,1332019260,5100,5100,5100,5100,1
|
|
20240223,114600,1332014160,5100,5090,5100,5090,757
|
|
20240223,114500,1328161010,5090,5100,5100,5090,97
|
|
20240223,114400,1327667260,5100,5100,5100,5100,0
|
|
20240223,114300,1327667260,5100,5100,5100,5100,0
|
|
20240223,114200,1327667260,5100,5100,5100,5100,3
|
|
20240223,114100,1327651960,5080,5100,5100,5080,11
|
|
20240223,114000,1327595880,5100,5100,5100,5080,395
|
|
20240223,113900,1325585300,5100,5090,5100,5090,32
|
|
20240223,113800,1325422400,5100,5090,5100,5090,21
|
|
20240223,113700,1325315500,5100,5090,5100,5090,317
|
|
20240223,113600,1323701950,5100,5100,5100,5100,0
|
|
20240223,113500,1323701950,5100,5100,5100,5100,0
|
|
20240223,113400,1323701950,5100,5090,5100,5090,304
|
|
20240223,113300,1322154550,5100,5090,5100,5090,826
|
|
20240223,113200,1317949800,5090,5090,5090,5080,147
|
|
20240223,113100,1317201870,5090,5100,5100,5090,17
|
|
20240223,113000,1317115220,5050,5090,5090,5050,40400
|
|
20240223,112900,1112713810,5110,5110,5110,5080,153
|
|
20240223,112800,1111932040,5110,5110,5110,5070,15242
|
|
20240223,112700,1034373330,5110,5100,5110,5100,6
|
|
20240223,112600,1034342720,5110,5110,5110,5110,10
|
|
20240223,112500,1034291620,5110,5110,5110,5110,0
|
|
20240223,112400,1034291620,5110,5110,5110,5110,0
|
|
20240223,112300,1034291620,5110,5110,5110,5110,27
|
|
20240223,112200,1034153650,5110,5100,5110,5100,208
|
|
20240223,112100,1033092840,5110,5100,5110,5100,2
|
|
20240223,112000,1033082630,5110,5110,5110,5100,112
|
|
20240223,111900,1032511100,5100,5100,5110,5100,1231
|
|
20240223,111800,1026232970,5110,5120,5120,5100,3104
|
|
20240223,111700,1010399610,5110,5120,5120,5110,304
|
|
20240223,111600,1008846060,5120,5110,5120,5110,3504
|
|
20240223,111500,990940590,5120,5130,5130,5120,102
|
|
20240223,111400,990418330,5130,5130,5130,5130,0
|
|
20240223,111300,990418330,5130,5130,5130,5130,0
|
|
20240223,111200,990418330,5130,5130,5130,5130,0
|
|
20240223,111100,990418330,5130,5120,5130,5120,100
|
|
20240223,111000,989906180,5120,5120,5120,5120,0
|
|
20240223,110900,989906180,5120,5090,5120,5090,20
|
|
20240223,110800,989804290,5120,5130,5130,5090,20897
|
|
20240223,110700,883201600,5130,5120,5130,5120,207
|
|
20240223,110600,882141740,5130,5130,5130,5130,100
|
|
20240223,110500,881628740,5130,5130,5130,5130,142
|
|
20240223,110400,880900280,5130,5130,5130,5130,0
|
|
20240223,110300,880900280,5130,5110,5130,5110,30
|
|
20240223,110200,880746760,5130,5120,5130,5120,2509
|
|
20240223,110100,867900670,5130,5130,5130,5130,5
|
|
20240223,110000,867875020,5130,5130,5130,5120,92
|
|
20240223,105900,867403950,5130,5130,5130,5130,656
|
|
20240223,105800,864038670,5140,5130,5140,5130,96
|
|
20240223,105700,863546070,5130,5130,5130,5130,421
|
|
20240223,105600,861386340,5140,5110,5140,5110,11358
|
|
20240223,105500,803183160,5110,5100,5110,5100,522
|
|
20240223,105400,800519940,5110,5120,5120,5110,972
|
|
20240223,105300,795552910,5120,5120,5120,5120,21
|
|
20240223,105200,795445390,5120,5110,5120,5110,396
|
|
20240223,105100,793421620,5110,5100,5110,5100,14
|
|
20240223,105000,793350090,5120,5100,5120,5100,4
|
|
20240223,104900,793329670,5120,5120,5120,5110,402
|
|
20240223,104800,791275430,5120,5120,5120,5120,200
|
|
20240223,104700,790251430,5120,5100,5120,5100,4
|
|
20240223,104600,790230990,5120,5120,5120,5120,401
|
|
20240223,104500,788177870,5120,5120,5120,5120,0
|
|
20240223,104400,788177870,5120,5110,5120,5100,972
|
|
20240223,104300,783218610,5120,5110,5120,5110,501
|
|
20240223,104200,780658490,5120,5120,5120,5120,11
|
|
20240223,104100,780602170,5120,5100,5120,5100,66
|
|
20240223,104000,780265550,5120,5120,5120,5110,171
|
|
20240223,103900,779391230,5120,5110,5120,5110,5
|
|
20240223,103800,779365650,5120,5120,5120,5120,1
|
|
20240223,103700,779360530,5120,5120,5120,5120,31
|
|
20240223,103600,779201810,5100,5120,5120,5100,1611
|
|
20240223,103500,770983690,5120,5110,5120,5110,1833
|
|
20240223,103400,761617030,5120,5120,5120,5120,24
|
|
20240223,103300,761494150,5120,5120,5120,5120,10
|
|
20240223,103200,761442950,5120,5120,5120,5120,55
|
|
20240223,103100,761161350,5120,5110,5120,5110,2324
|
|
20240223,103000,749275460,5120,5120,5120,5120,1
|
|
20240223,102900,749270340,5120,5110,5120,5110,646
|
|
20240223,102800,745969270,5120,5120,5120,5120,25
|
|
20240223,102700,745841270,5120,5110,5120,5110,586
|
|
20240223,102600,742842790,5120,5120,5120,5110,252
|
|
20240223,102500,741555050,5110,5110,5120,5110,623
|
|
20240223,102400,738371500,5110,5110,5110,5100,167
|
|
20240223,102300,737519480,5110,5100,5120,5090,3029
|
|
20240223,102200,722091330,5120,5120,5120,5100,9
|
|
20240223,102100,722045350,5120,5120,5120,5120,10
|
|
20240223,102000,721994150,5120,5100,5120,5100,419
|
|
20240223,101900,719857020,5120,5110,5120,5110,29
|
|
20240223,101800,719708820,5120,5110,5120,5100,10001
|
|
20240223,101700,668697510,5120,5120,5120,5120,67
|
|
20240223,101600,668354470,5130,5120,5130,5120,156
|
|
20240223,101500,667555740,5120,5110,5120,5110,219
|
|
20240223,101400,666436210,5120,5120,5130,5110,707
|
|
20240223,101300,662818350,5130,5120,5130,5120,151
|
|
20240223,101200,662044770,5130,5110,5130,5110,2
|
|
20240223,101100,662034530,5130,5120,5130,5120,9
|
|
20240223,101000,661988430,5130,5130,5130,5110,1762
|
|
20240223,100900,652977740,5130,5120,5130,5120,47
|
|
20240223,100800,652737030,5120,5120,5130,5120,37
|
|
20240223,100700,652547570,5120,5120,5120,5120,67
|
|
20240223,100600,652204530,5130,5120,5130,5120,118
|
|
20240223,100500,651599360,5130,5130,5130,5120,2198
|
|
20240223,100400,640328000,5130,5120,5130,5120,2575
|
|
20240223,100300,627143990,5120,5110,5120,5110,306
|
|
20240223,100200,625580320,5110,5120,5120,5110,147
|
|
20240223,100100,624828590,5120,5120,5120,5110,646
|
|
20240223,100000,621527070,5120,5120,5130,5110,1347
|
|
20240223,095900,614632420,5130,5130,5130,5130,26
|
|
20240223,095800,614499040,5130,5130,5130,5120,46
|
|
20240223,095700,614263090,5130,5120,5130,5120,103
|
|
20240223,095600,613735710,5130,5120,5130,5120,408
|
|
20240223,095500,611646690,5130,5130,5130,5120,105
|
|
20240223,095400,611108090,5130,5130,5130,5120,436
|
|
20240223,095300,608873540,5130,5130,5130,5120,12
|
|
20240223,095200,608812040,5130,5130,5130,5130,139
|
|
20240223,095100,608098970,5130,5120,5130,5120,101
|
|
20240223,095000,607581840,5130,5110,5130,5110,882
|
|
20240223,094900,603074640,5120,5120,5130,5120,653
|
|
20240223,094800,599730250,5130,5100,5130,5100,121
|
|
20240223,094700,599110120,5130,5110,5130,5100,3501
|
|
20240223,094600,581248500,5130,5130,5130,5130,30
|
|
20240223,094500,581094600,5130,5100,5130,5100,1628
|
|
20240223,094400,572785020,5130,5130,5130,5130,0
|
|
20240223,094300,572785020,5130,5130,5130,5130,100
|
|
20240223,094200,572272020,5130,5100,5130,5100,1495
|
|
20240223,094100,564647480,5110,5130,5130,5100,660
|
|
20240223,094000,561280910,5130,5130,5130,5130,439
|
|
20240223,093900,559028840,5130,5120,5130,5120,587
|
|
20240223,093800,556021910,5130,5130,5130,5130,169
|
|
20240223,093700,555154940,5130,5130,5130,5130,77
|
|
20240223,093600,554759930,5130,5130,5130,5090,6358
|
|
20240223,093500,522367710,5130,5130,5130,5120,1455
|
|
20240223,093400,514904060,5130,5130,5130,5100,708
|
|
20240223,093300,511284880,5130,5130,5130,5100,1234
|
|
20240223,093200,504986650,5130,5130,5130,5110,163
|
|
20240223,093100,504151160,5130,5130,5130,5100,368
|
|
20240223,093000,502273900,5130,5130,5130,5100,2171
|
|
20240223,092900,491175330,5130,5110,5130,5110,245
|
|
20240223,092800,489923290,5130,5120,5130,5110,1364
|
|
20240223,092700,482944650,5130,5130,5130,5130,1
|
|
20240223,092600,482939520,5130,5130,5130,5130,0
|
|
20240223,092500,482939520,5130,5120,5130,5090,10320
|
|
20240223,092400,430252910,5120,5110,5120,5110,1660
|
|
20240223,092300,421765450,5120,5130,5130,5120,1063
|
|
20240223,092200,416320170,5130,5120,5130,5120,239
|
|
20240223,092100,415096360,5130,5120,5130,5110,601
|
|
20240223,092000,412021400,5110,5110,5130,5110,78
|
|
20240223,091900,411622800,5110,5120,5140,5110,5202
|
|
20240223,091800,385004020,5130,5130,5140,5130,1320
|
|
20240223,091700,378232150,5130,5140,5140,5130,915
|
|
20240223,091600,373533050,5140,5140,5140,5120,35
|
|
20240223,091500,373353250,5150,5130,5150,5130,11347
|
|
20240223,091400,315143100,5150,5150,5150,5140,1231
|
|
20240223,091300,308815640,5150,5140,5150,5140,1228
|
|
20240223,091200,302503690,5150,5140,5150,5130,445
|
|
20240223,091100,300216950,5130,5150,5150,5130,4
|
|
20240223,091000,300196410,5150,5150,5150,5130,7606
|
|
20240223,090900,261137230,5150,5140,5150,5140,1781
|
|
20240223,090800,251982870,5150,5150,5150,5140,5853
|
|
20240223,090700,221898340,5160,5140,5160,5140,7730
|
|
20240223,090600,182166080,5160,5150,5160,5150,1904
|
|
20240223,090500,172357440,5160,5150,5160,5140,426
|
|
20240223,090400,170162710,5160,5150,5160,5140,5247
|
|
20240223,090300,143139830,5150,5160,5160,5150,8515
|
|
20240223,090200,99283450,5160,5160,5170,5150,665
|
|
20240223,090100,95852140,5160,5160,5170,5150,2862
|
|
20240223,090000,81091530,5170,5150,5190,5150,15726
|