603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,190000,314798530,5820,5820,5820,5820,455
|
|
20240220,185900,314798530,5820,5820,5820,5820,0
|
|
20240220,185800,314798530,5820,5820,5820,5820,0
|
|
20240220,185700,314798530,5820,5820,5820,5820,0
|
|
20240220,185600,314798530,5820,5820,5820,5820,0
|
|
20240220,185500,314798530,5820,5820,5820,5820,0
|
|
20240220,185400,314798530,5820,5820,5820,5820,0
|
|
20240220,185300,314798530,5820,5820,5820,5820,0
|
|
20240220,185200,314798530,5820,5820,5820,5820,0
|
|
20240220,185100,314798530,5820,5820,5820,5820,0
|
|
20240220,185000,314798530,5820,5820,5820,5820,0
|
|
20240220,184900,314798530,5820,5820,5820,5820,0
|
|
20240220,184800,314798530,5820,5820,5820,5820,0
|
|
20240220,184700,314798530,5820,5820,5820,5820,0
|
|
20240220,184600,314798530,5820,5820,5820,5820,0
|
|
20240220,184500,314798530,5820,5820,5820,5820,0
|
|
20240220,184400,314798530,5820,5820,5820,5820,0
|
|
20240220,184300,314798530,5820,5820,5820,5820,0
|
|
20240220,184200,314798530,5820,5820,5820,5820,0
|
|
20240220,184100,314798530,5820,5820,5820,5820,0
|
|
20240220,184000,314798530,5820,5820,5820,5820,0
|
|
20240220,183900,314798530,5820,5820,5820,5820,0
|
|
20240220,183800,314798530,5820,5820,5820,5820,0
|
|
20240220,183700,314798530,5820,5820,5820,5820,0
|
|
20240220,183600,314798530,5820,5820,5820,5820,0
|
|
20240220,183500,314798530,5820,5820,5820,5820,0
|
|
20240220,183400,314798530,5820,5820,5820,5820,0
|
|
20240220,183300,314798530,5820,5820,5820,5820,0
|
|
20240220,183200,314798530,5820,5820,5820,5820,0
|
|
20240220,183100,314798530,5820,5820,5820,5820,0
|
|
20240220,183000,314798530,5820,5820,5820,5820,455
|
|
20240220,182900,314798530,5820,5820,5820,5820,0
|
|
20240220,182800,314798530,5820,5820,5820,5820,0
|
|
20240220,182700,314798530,5820,5820,5820,5820,0
|
|
20240220,182600,314798530,5820,5820,5820,5820,0
|
|
20240220,182500,314798530,5820,5820,5820,5820,0
|
|
20240220,182400,314798530,5820,5820,5820,5820,0
|
|
20240220,182300,314798530,5820,5820,5820,5820,0
|
|
20240220,182200,314798530,5820,5820,5820,5820,0
|
|
20240220,182100,314798530,5820,5820,5820,5820,0
|
|
20240220,182000,314798530,5820,5820,5820,5820,0
|
|
20240220,181900,314798530,5820,5820,5820,5820,0
|
|
20240220,181800,314798530,5820,5820,5820,5820,0
|
|
20240220,181700,314798530,5820,5820,5820,5820,0
|
|
20240220,181600,314798530,5820,5820,5820,5820,0
|
|
20240220,181500,314798530,5820,5820,5820,5820,0
|
|
20240220,181400,314798530,5820,5820,5820,5820,0
|
|
20240220,181300,314798530,5820,5820,5820,5820,0
|
|
20240220,181200,314798530,5820,5820,5820,5820,0
|
|
20240220,181100,314798530,5820,5820,5820,5820,0
|
|
20240220,181000,314798530,5820,5820,5820,5820,0
|
|
20240220,180900,314798530,5820,5820,5820,5820,0
|
|
20240220,180800,314798530,5820,5820,5820,5820,0
|
|
20240220,180700,314798530,5820,5820,5820,5820,0
|
|
20240220,180600,314798530,5820,5820,5820,5820,0
|
|
20240220,180500,314798530,5820,5820,5820,5820,0
|
|
20240220,180400,314798530,5820,5820,5820,5820,0
|
|
20240220,180300,314798530,5820,5820,5820,5820,0
|
|
20240220,180200,314798530,5820,5820,5820,5820,0
|
|
20240220,180100,314798530,5820,5820,5820,5820,0
|
|
20240220,180000,314798530,5820,5820,5820,5820,455
|
|
20240220,175900,314798530,5820,5820,5820,5820,0
|
|
20240220,175800,314798530,5820,5820,5820,5820,0
|
|
20240220,175700,314798530,5820,5820,5820,5820,0
|
|
20240220,175600,314798530,5820,5820,5820,5820,0
|
|
20240220,175500,314798530,5820,5820,5820,5820,0
|
|
20240220,175400,314798530,5820,5820,5820,5820,0
|
|
20240220,175300,314798530,5820,5820,5820,5820,0
|
|
20240220,175200,314798530,5820,5820,5820,5820,0
|
|
20240220,175100,314798530,5820,5820,5820,5820,0
|
|
20240220,175000,314798530,5820,5820,5820,5820,0
|
|
20240220,174900,314798530,5820,5820,5820,5820,0
|
|
20240220,174800,314798530,5820,5820,5820,5820,0
|
|
20240220,174700,314798530,5820,5820,5820,5820,0
|
|
20240220,174600,314798530,5820,5820,5820,5820,0
|
|
20240220,174500,314798530,5820,5820,5820,5820,0
|
|
20240220,174400,314798530,5820,5820,5820,5820,0
|
|
20240220,174300,314798530,5820,5820,5820,5820,0
|
|
20240220,174200,314798530,5820,5820,5820,5820,0
|
|
20240220,174100,314798530,5820,5820,5820,5820,0
|
|
20240220,174000,314798530,5820,5820,5820,5820,0
|
|
20240220,173900,314798530,5820,5820,5820,5820,0
|
|
20240220,173800,314798530,5820,5820,5820,5820,0
|
|
20240220,173700,314798530,5820,5820,5820,5820,0
|
|
20240220,173600,314798530,5820,5820,5820,5820,0
|
|
20240220,173500,314798530,5820,5820,5820,5820,0
|
|
20240220,173400,314798530,5820,5820,5820,5820,0
|
|
20240220,173300,314798530,5820,5820,5820,5820,0
|
|
20240220,173200,314798530,5820,5820,5820,5820,0
|
|
20240220,173100,314798530,5820,5820,5820,5820,0
|
|
20240220,173000,314798530,5820,5820,5820,5820,455
|
|
20240220,172900,314798530,5820,5820,5820,5820,0
|
|
20240220,172800,314798530,5820,5820,5820,5820,0
|
|
20240220,172700,314798530,5820,5820,5820,5820,0
|
|
20240220,172600,314798530,5820,5820,5820,5820,0
|
|
20240220,172500,314798530,5820,5820,5820,5820,0
|
|
20240220,172400,314798530,5820,5820,5820,5820,0
|
|
20240220,172300,314798530,5820,5820,5820,5820,0
|
|
20240220,172200,314798530,5820,5820,5820,5820,0
|
|
20240220,172100,314798530,5820,5820,5820,5820,0
|
|
20240220,172000,314798530,5820,5820,5820,5820,0
|
|
20240220,171900,314798530,5820,5820,5820,5820,0
|
|
20240220,171800,314798530,5820,5820,5820,5820,0
|
|
20240220,171700,314798530,5820,5820,5820,5820,0
|
|
20240220,171600,314798530,5820,5820,5820,5820,0
|
|
20240220,171500,314798530,5820,5820,5820,5820,0
|
|
20240220,171400,314798530,5820,5820,5820,5820,0
|
|
20240220,171300,314798530,5820,5820,5820,5820,0
|
|
20240220,171200,314798530,5820,5820,5820,5820,0
|
|
20240220,171100,314798530,5820,5820,5820,5820,0
|
|
20240220,171000,314798530,5820,5820,5820,5820,0
|
|
20240220,170900,314798530,5820,5820,5820,5820,0
|
|
20240220,170800,314798530,5820,5820,5820,5820,0
|
|
20240220,170700,314798530,5820,5820,5820,5820,0
|
|
20240220,170600,314798530,5820,5820,5820,5820,0
|
|
20240220,170500,314798530,5820,5820,5820,5820,0
|
|
20240220,170400,314798530,5820,5820,5820,5820,0
|
|
20240220,170300,314798530,5820,5820,5820,5820,0
|
|
20240220,170200,314798530,5820,5820,5820,5820,0
|
|
20240220,170100,314798530,5820,5820,5820,5820,0
|
|
20240220,170000,314798530,5820,5820,5820,5820,455
|
|
20240220,165900,314798530,5820,5820,5820,5820,0
|
|
20240220,165800,314798530,5820,5820,5820,5820,0
|
|
20240220,165700,314798530,5820,5820,5820,5820,0
|
|
20240220,165600,314798530,5820,5820,5820,5820,0
|
|
20240220,165500,314798530,5820,5820,5820,5820,0
|
|
20240220,165400,314798530,5820,5820,5820,5820,0
|
|
20240220,165300,314798530,5820,5820,5820,5820,0
|
|
20240220,165200,314798530,5820,5820,5820,5820,0
|
|
20240220,165100,314798530,5820,5820,5820,5820,0
|
|
20240220,165000,314798530,5820,5820,5820,5820,0
|
|
20240220,164900,314798530,5820,5820,5820,5820,0
|
|
20240220,164800,314798530,5820,5820,5820,5820,0
|
|
20240220,164700,314798530,5820,5820,5820,5820,0
|
|
20240220,164600,314798530,5820,5820,5820,5820,0
|
|
20240220,164500,314798530,5820,5820,5820,5820,0
|
|
20240220,164400,314798530,5820,5820,5820,5820,0
|
|
20240220,164300,314798530,5820,5820,5820,5820,0
|
|
20240220,164200,314798530,5820,5820,5820,5820,0
|
|
20240220,164100,314798530,5820,5820,5820,5820,0
|
|
20240220,164000,314798530,5820,5820,5820,5820,0
|
|
20240220,163900,314798530,5820,5820,5820,5820,0
|
|
20240220,163800,314798530,5820,5820,5820,5820,0
|
|
20240220,163700,314798530,5820,5820,5820,5820,0
|
|
20240220,163600,314798530,5820,5820,5820,5820,0
|
|
20240220,163500,314798530,5820,5820,5820,5820,0
|
|
20240220,163400,314798530,5820,5820,5820,5820,0
|
|
20240220,163300,314798530,5820,5820,5820,5820,0
|
|
20240220,163200,314798530,5820,5820,5820,5820,0
|
|
20240220,163100,314798530,5820,5820,5820,5820,0
|
|
20240220,163000,314798530,5820,5820,5820,5820,455
|
|
20240220,162900,314798530,5820,5820,5820,5820,0
|
|
20240220,162800,314798530,5820,5820,5820,5820,0
|
|
20240220,162700,314798530,5820,5820,5820,5820,0
|
|
20240220,162600,314798530,5820,5820,5820,5820,0
|
|
20240220,162500,314798530,5820,5820,5820,5820,0
|
|
20240220,162400,314798530,5820,5820,5820,5820,0
|
|
20240220,162300,314798530,5820,5820,5820,5820,0
|
|
20240220,162200,314798530,5820,5820,5820,5820,0
|
|
20240220,162100,314798530,5820,5820,5820,5820,0
|
|
20240220,162000,314798530,5820,5820,5820,5820,0
|
|
20240220,161900,314798530,5820,5820,5820,5820,0
|
|
20240220,161800,314798530,5820,5820,5820,5820,0
|
|
20240220,161700,314798530,5820,5820,5820,5820,0
|
|
20240220,161600,314798530,5820,5820,5820,5820,0
|
|
20240220,161500,314798530,5820,5820,5820,5820,0
|
|
20240220,161400,314798530,5820,5820,5820,5820,0
|
|
20240220,161300,314798530,5820,5820,5820,5820,0
|
|
20240220,161200,314798530,5820,5820,5820,5820,0
|
|
20240220,161100,314798530,5820,5820,5820,5820,0
|
|
20240220,161000,314798530,5820,5820,5820,5820,0
|
|
20240220,160900,314798530,5820,5820,5820,5820,0
|
|
20240220,160800,314798530,5820,5820,5820,5820,0
|
|
20240220,160700,314798530,5820,5820,5820,5820,0
|
|
20240220,160600,314798530,5820,5820,5820,5820,0
|
|
20240220,160500,314798530,5820,5820,5820,5820,0
|
|
20240220,160400,314798530,5820,5820,5820,5820,0
|
|
20240220,160300,314798530,5820,5820,5820,5820,0
|
|
20240220,160200,314798530,5820,5820,5820,5820,0
|
|
20240220,160100,314798530,5820,5820,5820,5820,0
|
|
20240220,160000,314798530,5820,5820,5820,5820,455
|
|
20240220,155900,314798530,5820,5820,5820,5820,0
|
|
20240220,155800,314798530,5820,5820,5820,5820,0
|
|
20240220,155700,314798530,5820,5820,5820,5820,0
|
|
20240220,155600,314798530,5820,5820,5820,5820,0
|
|
20240220,155500,314798530,5820,5820,5820,5820,0
|
|
20240220,155400,314798530,5820,5820,5820,5820,0
|
|
20240220,155300,314798530,5820,5820,5820,5820,0
|
|
20240220,155200,314798530,5820,5820,5820,5820,0
|
|
20240220,155100,314798530,5820,5820,5820,5820,0
|
|
20240220,155000,314798530,5820,5820,5820,5820,0
|
|
20240220,154900,314798530,5820,5820,5820,5820,0
|
|
20240220,154800,314798530,5820,5820,5820,5820,0
|
|
20240220,154700,314798530,5820,5820,5820,5820,0
|
|
20240220,154600,314798530,5820,5820,5820,5820,0
|
|
20240220,154500,314798530,5820,5820,5820,5820,0
|
|
20240220,154400,314798530,5820,5820,5820,5820,0
|
|
20240220,154300,314798530,5820,5820,5820,5820,0
|
|
20240220,154200,314798530,5820,5820,5820,5820,0
|
|
20240220,154100,314798530,5820,5820,5820,5820,0
|
|
20240220,154000,314798530,5820,5820,5820,5820,0
|
|
20240220,153900,314798530,5820,5820,5820,5820,0
|
|
20240220,153800,314798530,5820,5820,5820,5820,0
|
|
20240220,153700,314798530,5820,5820,5820,5820,0
|
|
20240220,153600,314798530,5820,5820,5820,5820,0
|
|
20240220,153500,314798530,5820,5820,5820,5820,0
|
|
20240220,153400,314798530,5820,5820,5820,5820,0
|
|
20240220,153300,314798530,5820,5820,5820,5820,0
|
|
20240220,153200,314798530,5820,5820,5820,5820,0
|
|
20240220,153100,314798530,5820,5820,5820,5820,0
|
|
20240220,153000,314798530,5820,5820,5820,5820,910
|
|
20240220,152900,312150430,5840,5840,5840,5840,0
|
|
20240220,152800,312150430,5840,5840,5840,5840,0
|
|
20240220,152700,312150430,5840,5840,5840,5840,0
|
|
20240220,152600,312150430,5840,5840,5840,5840,0
|
|
20240220,152500,312150430,5840,5840,5840,5840,0
|
|
20240220,152400,312150430,5840,5840,5840,5840,0
|
|
20240220,152300,312150430,5840,5840,5840,5840,0
|
|
20240220,152200,312150430,5840,5840,5840,5840,0
|
|
20240220,152100,312150430,5840,5840,5840,5840,0
|
|
20240220,152000,312150430,5840,5840,5840,5840,0
|
|
20240220,151900,312150430,5840,5840,5840,5820,379
|
|
20240220,151800,309941490,5820,5840,5840,5820,343
|
|
20240220,151700,307942040,5830,5830,5830,5830,0
|
|
20240220,151600,307942040,5830,5830,5830,5830,0
|
|
20240220,151500,307942040,5830,5830,5830,5830,0
|
|
20240220,151400,307942040,5830,5830,5830,5830,20
|
|
20240220,151300,307825440,5860,5860,5860,5860,0
|
|
20240220,151200,307825440,5860,5860,5860,5860,1
|
|
20240220,151100,307819580,5840,5830,5840,5830,1938
|
|
20240220,151000,296513020,5840,5830,5840,5830,221
|
|
20240220,150900,295224570,5840,5840,5840,5840,0
|
|
20240220,150800,295224570,5840,5840,5840,5840,1
|
|
20240220,150700,295218730,5840,5840,5840,5840,22
|
|
20240220,150600,295090250,5830,5830,5830,5830,0
|
|
20240220,150500,295090250,5830,5830,5830,5830,0
|
|
20240220,150400,295090250,5830,5830,5830,5830,30
|
|
20240220,150300,294915350,5850,5830,5850,5830,52
|
|
20240220,150200,294611730,5840,5840,5840,5840,50
|
|
20240220,150100,294319730,5840,5850,5860,5840,1711
|
|
20240220,150000,284303400,5860,5840,5860,5840,61
|
|
20240220,145900,283946620,5860,5840,5860,5840,10
|
|
20240220,145800,283888050,5870,5870,5870,5870,0
|
|
20240220,145700,283888050,5870,5850,5870,5840,29
|
|
20240220,145600,283718290,5870,5860,5870,5830,761
|
|
20240220,145500,279277640,5870,5840,5870,5840,30
|
|
20240220,145400,279102090,5840,5840,5840,5840,46
|
|
20240220,145300,278833450,5840,5840,5840,5840,1
|
|
20240220,145200,278827610,5830,5830,5830,5830,0
|
|
20240220,145100,278827610,5830,5840,5840,5830,539
|
|
20240220,145000,275683240,5840,5830,5840,5830,169
|
|
20240220,144900,274696950,5830,5830,5830,5830,50
|
|
20240220,144800,274405450,5830,5830,5830,5830,55
|
|
20240220,144700,274084800,5830,5830,5830,5830,130
|
|
20240220,144600,273326900,5820,5820,5820,5820,50
|
|
20240220,144500,273035900,5820,5820,5820,5820,38
|
|
20240220,144400,272814740,5820,5820,5820,5820,301
|
|
20240220,144300,271062920,5820,5830,5830,5820,2039
|
|
20240220,144200,259194360,5830,5830,5830,5830,0
|
|
20240220,144100,259194360,5830,5830,5830,5830,3
|
|
20240220,144000,259176870,5830,5830,5830,5830,0
|
|
20240220,143900,259176870,5830,5830,5830,5830,0
|
|
20240220,143800,259176870,5830,5830,5830,5830,52
|
|
20240220,143700,258873710,5830,5830,5830,5830,0
|
|
20240220,143600,258873710,5830,5830,5830,5830,0
|
|
20240220,143500,258873710,5830,5830,5830,5830,0
|
|
20240220,143400,258873710,5830,5830,5830,5830,0
|
|
20240220,143300,258873710,5830,5830,5830,5830,0
|
|
20240220,143200,258873710,5830,5830,5830,5830,44
|
|
20240220,143100,258617190,5820,5830,5830,5820,28
|
|
20240220,143000,258454140,5830,5830,5830,5830,0
|
|
20240220,142900,258454140,5830,5830,5830,5830,0
|
|
20240220,142800,258454140,5830,5820,5830,5820,111
|
|
20240220,142700,257808020,5830,5830,5830,5830,0
|
|
20240220,142600,257808020,5830,5830,5830,5830,11
|
|
20240220,142500,257743890,5820,5830,5830,5820,83
|
|
20240220,142400,257260820,5830,5830,5830,5830,14
|
|
20240220,142300,257179200,5830,5830,5830,5830,10
|
|
20240220,142200,257120900,5830,5830,5830,5830,50
|
|
20240220,142100,256829400,5830,5830,5830,5830,11
|
|
20240220,142000,256765270,5830,5830,5830,5830,142
|
|
20240220,141900,255937410,5830,5830,5830,5830,21
|
|
20240220,141800,255814980,5830,5830,5830,5830,0
|
|
20240220,141700,255814980,5830,5830,5830,5830,78
|
|
20240220,141600,255360240,5830,5830,5830,5830,0
|
|
20240220,141500,255360240,5830,5820,5830,5820,53
|
|
20240220,141400,255051280,5830,5830,5830,5830,203
|
|
20240220,141300,253867790,5820,5820,5820,5820,130
|
|
20240220,141200,253111190,5820,5830,5830,5820,249
|
|
20240220,141100,251659550,5830,5830,5830,5830,0
|
|
20240220,141000,251659550,5830,5830,5830,5830,245
|
|
20240220,140900,250231200,5830,5830,5830,5830,0
|
|
20240220,140800,250231200,5830,5830,5830,5830,410
|
|
20240220,140700,247840900,5830,5840,5840,5830,21
|
|
20240220,140600,247718270,5840,5840,5840,5840,201
|
|
20240220,140500,246544430,5840,5840,5840,5840,125
|
|
20240220,140400,245814430,5830,5830,5830,5830,1
|
|
20240220,140300,245808600,5840,5840,5840,5840,25
|
|
20240220,140200,245662600,5840,5840,5840,5840,3
|
|
20240220,140100,245645080,5840,5840,5840,5840,104
|
|
20240220,140000,245037720,5840,5840,5840,5840,0
|
|
20240220,135900,245037720,5840,5840,5840,5840,11
|
|
20240220,135800,244973480,5840,5840,5840,5840,0
|
|
20240220,135700,244973480,5840,5840,5840,5840,0
|
|
20240220,135600,244973480,5840,5840,5840,5840,0
|
|
20240220,135500,244973480,5840,5840,5840,5840,0
|
|
20240220,135400,244973480,5840,5850,5850,5840,1368
|
|
20240220,135300,236984160,5850,5850,5850,5850,0
|
|
20240220,135200,236984160,5850,5850,5850,5850,0
|
|
20240220,135100,236984160,5850,5850,5850,5850,0
|
|
20240220,135000,236984160,5850,5850,5850,5850,0
|
|
20240220,134900,236984160,5850,5850,5850,5850,0
|
|
20240220,134800,236984160,5850,5850,5850,5850,20
|
|
20240220,134700,236867160,5870,5870,5870,5870,1
|
|
20240220,134600,236861290,5840,5840,5840,5840,50
|
|
20240220,134500,236569290,5840,5850,5850,5840,360
|
|
20240220,134400,234463620,5850,5850,5850,5850,200
|
|
20240220,134300,233293620,5880,5880,5880,5880,0
|
|
20240220,134200,233293620,5880,5880,5880,5880,0
|
|
20240220,134100,233293620,5880,5880,5880,5880,8
|
|
20240220,134000,233246580,5880,5880,5880,5880,0
|
|
20240220,133900,233246580,5880,5880,5880,5880,0
|
|
20240220,133800,233246580,5880,5880,5880,5880,0
|
|
20240220,133700,233246580,5880,5880,5880,5880,0
|
|
20240220,133600,233246580,5880,5880,5880,5880,51
|
|
20240220,133500,232946700,5880,5880,5880,5880,11
|
|
20240220,133400,232882020,5880,5880,5880,5880,0
|
|
20240220,133300,232882020,5880,5880,5880,5880,166
|
|
20240220,133200,231905940,5880,5880,5880,5880,0
|
|
20240220,133100,231905940,5880,5880,5880,5880,1
|
|
20240220,133000,231900060,5840,5840,5840,5840,0
|
|
20240220,132900,231900060,5840,5840,5840,5840,0
|
|
20240220,132800,231900060,5840,5840,5840,5840,0
|
|
20240220,132700,231900060,5840,5840,5840,5840,0
|
|
20240220,132600,231900060,5840,5850,5850,5840,1006
|
|
20240220,132500,226022460,5880,5880,5880,5880,1
|
|
20240220,132400,226016580,5860,5860,5860,5860,0
|
|
20240220,132300,226016580,5860,5860,5860,5860,30
|
|
20240220,132200,225840780,5870,5870,5870,5870,0
|
|
20240220,132100,225840780,5870,5870,5870,5870,0
|
|
20240220,132000,225840780,5870,5870,5870,5870,0
|
|
20240220,131900,225840780,5870,5870,5870,5870,0
|
|
20240220,131800,225840780,5870,5870,5870,5870,0
|
|
20240220,131700,225840780,5870,5870,5870,5870,8
|
|
20240220,131600,225793820,5880,5880,5880,5880,0
|
|
20240220,131500,225793820,5880,5880,5880,5880,1
|
|
20240220,131400,225787940,5880,5880,5880,5880,0
|
|
20240220,131300,225787940,5880,5880,5880,5880,0
|
|
20240220,131200,225787940,5880,5880,5880,5880,1
|
|
20240220,131100,225782060,5860,5860,5860,5860,100
|
|
20240220,131000,225196060,5860,5860,5860,5860,0
|
|
20240220,130900,225196060,5860,5860,5860,5860,100
|
|
20240220,130800,224610060,5860,5860,5860,5860,0
|
|
20240220,130700,224610060,5860,5860,5860,5860,0
|
|
20240220,130600,224610060,5860,5860,5860,5860,2
|
|
20240220,130500,224598340,5880,5880,5880,5880,0
|
|
20240220,130400,224598340,5880,5880,5880,5880,0
|
|
20240220,130300,224598340,5880,5880,5880,5880,0
|
|
20240220,130200,224598340,5880,5850,5880,5850,2174
|
|
20240220,130100,211880410,5860,5860,5860,5860,186
|
|
20240220,130000,210790450,5870,5870,5870,5870,0
|
|
20240220,125900,210790450,5870,5870,5870,5870,0
|
|
20240220,125800,210790450,5870,5870,5870,5870,0
|
|
20240220,125700,210790450,5870,5870,5870,5870,0
|
|
20240220,125600,210790450,5870,5870,5870,5870,0
|
|
20240220,125500,210790450,5870,5870,5870,5870,7
|
|
20240220,125400,210749360,5870,5870,5870,5870,20
|
|
20240220,125300,210631960,5870,5870,5870,5870,0
|
|
20240220,125200,210631960,5870,5870,5870,5870,0
|
|
20240220,125100,210631960,5870,5880,5880,5870,143
|
|
20240220,125000,209791320,5880,5880,5880,5880,1
|
|
20240220,124900,209785440,5860,5860,5860,5860,0
|
|
20240220,124800,209785440,5860,5860,5860,5860,0
|
|
20240220,124700,209785440,5860,5860,5860,5860,0
|
|
20240220,124600,209785440,5860,5860,5860,5860,0
|
|
20240220,124500,209785440,5860,5860,5860,5860,0
|
|
20240220,124400,209785440,5860,5860,5860,5860,0
|
|
20240220,124300,209785440,5860,5860,5860,5860,0
|
|
20240220,124200,209785440,5860,5860,5860,5860,0
|
|
20240220,124100,209785440,5860,5860,5860,5860,150
|
|
20240220,124000,208906440,5860,5860,5860,5860,0
|
|
20240220,123900,208906440,5860,5860,5860,5860,6
|
|
20240220,123800,208871280,5880,5880,5880,5880,10
|
|
20240220,123700,208812480,5880,5880,5880,5880,0
|
|
20240220,123600,208812480,5880,5880,5880,5880,2
|
|
20240220,123500,208800720,5880,5880,5880,5880,0
|
|
20240220,123400,208800720,5880,5880,5880,5880,0
|
|
20240220,123300,208800720,5880,5860,5880,5860,37
|
|
20240220,123200,208583880,5860,5860,5860,5860,464
|
|
20240220,123100,205864840,5860,5860,5860,5860,2000
|
|
20240220,123000,194144840,5860,5880,5880,5860,401
|
|
20240220,122900,191794950,5870,5870,5870,5870,0
|
|
20240220,122800,191794950,5870,5870,5870,5870,10
|
|
20240220,122700,191736250,5870,5870,5870,5870,0
|
|
20240220,122600,191736250,5870,5870,5870,5870,0
|
|
20240220,122500,191736250,5870,5870,5870,5870,278
|
|
20240220,122400,190104390,5870,5870,5870,5870,50
|
|
20240220,122300,189810890,5870,5870,5870,5870,0
|
|
20240220,122200,189810890,5870,5870,5870,5870,0
|
|
20240220,122100,189810890,5870,5870,5870,5870,0
|
|
20240220,122000,189810890,5870,5870,5870,5870,0
|
|
20240220,121900,189810890,5870,5870,5870,5870,0
|
|
20240220,121800,189810890,5870,5870,5870,5870,0
|
|
20240220,121700,189810890,5870,5870,5870,5870,0
|
|
20240220,121600,189810890,5870,5870,5870,5870,0
|
|
20240220,121500,189810890,5870,5870,5870,5870,0
|
|
20240220,121400,189810890,5870,5870,5870,5870,0
|
|
20240220,121300,189810890,5870,5870,5870,5870,0
|
|
20240220,121200,189810890,5870,5870,5870,5870,0
|
|
20240220,121100,189810890,5870,5870,5870,5870,0
|
|
20240220,121000,189810890,5870,5870,5870,5870,3
|
|
20240220,120900,189793280,5870,5870,5870,5870,0
|
|
20240220,120800,189793280,5870,5870,5870,5870,0
|
|
20240220,120700,189793280,5870,5870,5870,5870,1
|
|
20240220,120600,189787410,5880,5880,5880,5880,0
|
|
20240220,120500,189787410,5880,5880,5880,5880,0
|
|
20240220,120400,189787410,5880,5880,5880,5880,0
|
|
20240220,120300,189787410,5880,5880,5880,5880,0
|
|
20240220,120200,189787410,5880,5880,5880,5880,0
|
|
20240220,120100,189787410,5880,5880,5880,5880,0
|
|
20240220,120000,189787410,5880,5880,5880,5880,0
|
|
20240220,115900,189787410,5880,5880,5880,5880,0
|
|
20240220,115800,189787410,5880,5880,5880,5880,0
|
|
20240220,115700,189787410,5880,5870,5880,5870,15
|
|
20240220,115600,189699350,5870,5870,5870,5870,0
|
|
20240220,115500,189699350,5870,5870,5870,5870,1
|
|
20240220,115400,189693480,5880,5880,5880,5880,80
|
|
20240220,115300,189223080,5880,5880,5880,5880,0
|
|
20240220,115200,189223080,5880,5880,5880,5880,0
|
|
20240220,115100,189223080,5880,5880,5880,5880,0
|
|
20240220,115000,189223080,5880,5880,5880,5880,0
|
|
20240220,114900,189223080,5880,5880,5880,5880,10
|
|
20240220,114800,189164280,5880,5880,5880,5880,0
|
|
20240220,114700,189164280,5880,5880,5880,5880,0
|
|
20240220,114600,189164280,5880,5880,5880,5880,30
|
|
20240220,114500,188987880,5880,5880,5880,5880,0
|
|
20240220,114400,188987880,5880,5880,5880,5880,40
|
|
20240220,114300,188752680,5880,5880,5880,5880,0
|
|
20240220,114200,188752680,5880,5880,5880,5880,40
|
|
20240220,114100,188517480,5880,5880,5880,5880,0
|
|
20240220,114000,188517480,5880,5880,5880,5880,0
|
|
20240220,113900,188517480,5880,5880,5880,5880,1
|
|
20240220,113800,188511600,5880,5880,5880,5880,0
|
|
20240220,113700,188511600,5880,5880,5880,5880,100
|
|
20240220,113600,187923600,5880,5880,5880,5880,0
|
|
20240220,113500,187923600,5880,5880,5880,5880,0
|
|
20240220,113400,187923600,5880,5880,5880,5880,0
|
|
20240220,113300,187923600,5880,5880,5880,5880,0
|
|
20240220,113200,187923600,5880,5880,5880,5880,0
|
|
20240220,113100,187923600,5880,5880,5880,5880,0
|
|
20240220,113000,187923600,5880,5880,5880,5880,0
|
|
20240220,112900,187923600,5880,5880,5880,5880,0
|
|
20240220,112800,187923600,5880,5880,5880,5880,0
|
|
20240220,112700,187923600,5880,5880,5880,5880,0
|
|
20240220,112600,187923600,5880,5880,5880,5880,1
|
|
20240220,112500,187917720,5860,5860,5860,5860,0
|
|
20240220,112400,187917720,5860,5860,5860,5860,0
|
|
20240220,112300,187917720,5860,5860,5860,5860,75
|
|
20240220,112200,187478220,5880,5880,5880,5880,3
|
|
20240220,112100,187460580,5880,5880,5880,5880,0
|
|
20240220,112000,187460580,5880,5880,5880,5880,0
|
|
20240220,111900,187460580,5880,5880,5880,5880,250
|
|
20240220,111800,185990580,5880,5880,5880,5880,0
|
|
20240220,111700,185990580,5880,5880,5880,5880,0
|
|
20240220,111600,185990580,5880,5880,5880,5880,1
|
|
20240220,111500,185984700,5890,5890,5890,5890,0
|
|
20240220,111400,185984700,5890,5890,5890,5890,0
|
|
20240220,111300,185984700,5890,5890,5890,5890,1
|
|
20240220,111200,185978810,5890,5890,5890,5890,1
|
|
20240220,111100,185972920,5860,5860,5860,5860,0
|
|
20240220,111000,185972920,5860,5860,5860,5860,0
|
|
20240220,110900,185972920,5860,5860,5860,5860,0
|
|
20240220,110800,185972920,5860,5890,5890,5860,12
|
|
20240220,110700,185902540,5860,5870,5870,5860,396
|
|
20240220,110600,183581720,5890,5870,5890,5870,4
|
|
20240220,110500,183558200,5870,5870,5870,5870,120
|
|
20240220,110400,182853800,5870,5870,5870,5870,200
|
|
20240220,110300,181679800,5870,5870,5870,5870,1466
|
|
20240220,110200,173074380,5870,5870,5870,5870,500
|
|
20240220,110100,170139380,5870,5870,5870,5870,0
|
|
20240220,110000,170139380,5870,5870,5870,5870,0
|
|
20240220,105900,170139380,5870,5870,5870,5870,0
|
|
20240220,105800,170139380,5870,5870,5870,5870,0
|
|
20240220,105700,170139380,5870,5870,5870,5870,5
|
|
20240220,105600,170110030,5890,5890,5890,5890,0
|
|
20240220,105500,170110030,5890,5890,5890,5890,0
|
|
20240220,105400,170110030,5890,5890,5890,5890,0
|
|
20240220,105300,170110030,5890,5890,5890,5890,1
|
|
20240220,105200,170104140,5880,5880,5880,5880,33
|
|
20240220,105100,169910100,5880,5880,5880,5880,0
|
|
20240220,105000,169910100,5880,5870,5880,5870,117
|
|
20240220,104900,169222160,5870,5870,5870,5870,41
|
|
20240220,104800,168981490,5880,5870,5880,5870,65
|
|
20240220,104700,168599890,5870,5870,5870,5870,0
|
|
20240220,104600,168599890,5870,5870,5870,5870,120
|
|
20240220,104500,167895490,5880,5880,5880,5880,148
|
|
20240220,104400,167025250,5890,5890,5890,5890,0
|
|
20240220,104300,167025250,5890,5890,5890,5890,0
|
|
20240220,104200,167025250,5890,5890,5890,5890,0
|
|
20240220,104100,167025250,5890,5890,5890,5890,90
|
|
20240220,104000,166495150,5890,5890,5890,5890,0
|
|
20240220,103900,166495150,5890,5890,5890,5890,0
|
|
20240220,103800,166495150,5890,5890,5890,5890,0
|
|
20240220,103700,166495150,5890,5880,5890,5880,281
|
|
20240220,103600,164842810,5890,5890,5890,5890,2
|
|
20240220,103500,164831030,5890,5880,5890,5880,19
|
|
20240220,103400,164719300,5880,5880,5880,5880,1856
|
|
20240220,103300,153806020,5890,5900,5900,5890,3002
|
|
20240220,103200,136124230,5910,5910,5910,5910,0
|
|
20240220,103100,136124230,5910,5910,5910,5910,0
|
|
20240220,103000,136124230,5910,5910,5910,5910,0
|
|
20240220,102900,136124230,5910,5910,5910,5910,1
|
|
20240220,102800,136118320,5910,5900,5910,5900,100
|
|
20240220,102700,135527500,5910,5910,5910,5910,0
|
|
20240220,102600,135527500,5910,5910,5910,5910,0
|
|
20240220,102500,135527500,5910,5930,5930,5900,5657
|
|
20240220,102400,102148360,5930,5870,5930,5870,1624
|
|
20240220,102300,92576620,5880,5880,5880,5880,11
|
|
20240220,102200,92511940,5870,5870,5870,5870,0
|
|
20240220,102100,92511940,5870,5870,5870,5870,83
|
|
20240220,102000,92024730,5880,5880,5880,5880,0
|
|
20240220,101900,92024730,5880,5870,5880,5870,40
|
|
20240220,101800,91789920,5870,5870,5870,5870,170
|
|
20240220,101700,90792020,5870,5870,5870,5870,20
|
|
20240220,101600,90674620,5870,5870,5870,5870,71
|
|
20240220,101500,90257850,5870,5870,5870,5870,0
|
|
20240220,101400,90257850,5870,5870,5870,5870,0
|
|
20240220,101300,90257850,5870,5870,5870,5870,117
|
|
20240220,101200,89571060,5870,5870,5870,5870,136
|
|
20240220,101100,88772740,5870,5870,5870,5870,1
|
|
20240220,101000,88766870,5870,5870,5870,5870,1
|
|
20240220,100900,88761000,5860,5860,5860,5860,10
|
|
20240220,100800,88702400,5870,5870,5870,5870,7
|
|
20240220,100700,88661310,5870,5860,5870,5860,3
|
|
20240220,100600,88643720,5860,5860,5860,5860,0
|
|
20240220,100500,88643720,5860,5860,5860,5860,0
|
|
20240220,100400,88643720,5860,5860,5860,5860,32
|
|
20240220,100300,88456200,5870,5870,5870,5860,38
|
|
20240220,100200,88233340,5870,5870,5870,5870,300
|
|
20240220,100100,86472340,5870,5870,5870,5870,1
|
|
20240220,100000,86466470,5870,5870,5870,5850,554
|
|
20240220,095900,83222710,5860,5860,5860,5860,28
|
|
20240220,095800,83058630,5860,5860,5860,5860,1
|
|
20240220,095700,83052770,5860,5860,5860,5860,171
|
|
20240220,095600,82050710,5860,5860,5860,5860,0
|
|
20240220,095500,82050710,5860,5860,5860,5860,0
|
|
20240220,095400,82050710,5860,5860,5860,5860,0
|
|
20240220,095300,82050710,5860,5860,5860,5860,0
|
|
20240220,095200,82050710,5860,5860,5860,5860,1
|
|
20240220,095100,82044850,5840,5840,5840,5840,0
|
|
20240220,095000,82044850,5840,5840,5840,5840,1330
|
|
20240220,094900,74277650,5860,5860,5860,5860,0
|
|
20240220,094800,74277650,5860,5860,5860,5860,0
|
|
20240220,094700,74277650,5860,5860,5860,5860,0
|
|
20240220,094600,74277650,5860,5860,5860,5860,0
|
|
20240220,094500,74277650,5860,5860,5860,5860,0
|
|
20240220,094400,74277650,5860,5860,5860,5860,0
|
|
20240220,094300,74277650,5860,5850,5860,5850,835
|
|
20240220,094200,69391900,5850,5850,5850,5850,310
|
|
20240220,094100,67578400,5850,5860,5860,5850,582
|
|
20240220,094000,64172080,5860,5860,5860,5860,0
|
|
20240220,093900,64172080,5860,5850,5860,5850,2
|
|
20240220,093800,64160370,5860,5860,5860,5860,1
|
|
20240220,093700,64154510,5860,5860,5860,5860,6
|
|
20240220,093600,64119350,5860,5860,5860,5860,12
|
|
20240220,093500,64049030,5860,5860,5860,5860,0
|
|
20240220,093400,64049030,5860,5860,5860,5860,50
|
|
20240220,093300,63756030,5870,5870,5870,5870,2
|
|
20240220,093200,63744290,5870,5870,5870,5870,143
|
|
20240220,093100,62904880,5870,5870,5870,5870,0
|
|
20240220,093000,62904880,5870,5870,5870,5870,40
|
|
20240220,092900,62670080,5850,5850,5850,5850,0
|
|
20240220,092800,62670080,5850,5850,5850,5850,0
|
|
20240220,092700,62670080,5850,5850,5850,5850,12
|
|
20240220,092600,62599880,5840,5840,5840,5840,0
|
|
20240220,092500,62599880,5840,5840,5840,5840,200
|
|
20240220,092400,61431880,5840,5840,5840,5840,500
|
|
20240220,092300,58511880,5840,5840,5840,5840,20
|
|
20240220,092200,58395080,5840,5840,5840,5840,0
|
|
20240220,092100,58395080,5840,5840,5840,5840,0
|
|
20240220,092000,58395080,5840,5840,5840,5840,136
|
|
20240220,091900,57600840,5840,5840,5840,5840,114
|
|
20240220,091800,56935080,5840,5840,5840,5840,50
|
|
20240220,091700,56643080,5840,5840,5870,5810,2755
|
|
20240220,091600,40597710,5850,5850,5850,5850,23
|
|
20240220,091500,40463160,5850,5850,5850,5850,16
|
|
20240220,091400,40369560,5850,5850,5850,5850,0
|
|
20240220,091300,40369560,5850,5850,5850,5850,10
|
|
20240220,091200,40311060,5850,5850,5850,5850,0
|
|
20240220,091100,40311060,5850,5850,5850,5850,0
|
|
20240220,091000,40311060,5850,5850,5850,5850,462
|
|
20240220,090900,37608360,5850,5870,5870,5850,883
|
|
20240220,090800,32440810,5850,5850,5850,5850,0
|
|
20240220,090700,32440810,5850,5850,5850,5850,0
|
|
20240220,090600,32440810,5850,5870,5870,5850,211
|
|
20240220,090500,31206440,5880,5880,5880,5880,0
|
|
20240220,090400,31206440,5880,5880,5880,5880,200
|
|
20240220,090300,30030440,5880,5880,5880,5880,0
|
|
20240220,090200,30030440,5880,5880,5880,5880,0
|
|
20240220,090100,30030440,5880,5880,5880,5880,1441
|
|
20240220,090000,21557360,5860,5830,5870,5830,3692
|