603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,190000,280704670,5840,5840,5840,5840,278
|
|
20240222,185900,280704670,5840,5840,5840,5840,0
|
|
20240222,185800,280704670,5840,5840,5840,5840,0
|
|
20240222,185700,280704670,5840,5840,5840,5840,0
|
|
20240222,185600,280704670,5840,5840,5840,5840,0
|
|
20240222,185500,280704670,5840,5840,5840,5840,0
|
|
20240222,185400,280704670,5840,5840,5840,5840,0
|
|
20240222,185300,280704670,5840,5840,5840,5840,0
|
|
20240222,185200,280704670,5840,5840,5840,5840,0
|
|
20240222,185100,280704670,5840,5840,5840,5840,0
|
|
20240222,185000,280704670,5840,5840,5840,5840,0
|
|
20240222,184900,280704670,5840,5840,5840,5840,0
|
|
20240222,184800,280704670,5840,5840,5840,5840,0
|
|
20240222,184700,280704670,5840,5840,5840,5840,0
|
|
20240222,184600,280704670,5840,5840,5840,5840,0
|
|
20240222,184500,280704670,5840,5840,5840,5840,0
|
|
20240222,184400,280704670,5840,5840,5840,5840,0
|
|
20240222,184300,280704670,5840,5840,5840,5840,0
|
|
20240222,184200,280704670,5840,5840,5840,5840,0
|
|
20240222,184100,280704670,5840,5840,5840,5840,0
|
|
20240222,184000,280704670,5840,5840,5840,5840,0
|
|
20240222,183900,280704670,5840,5840,5840,5840,0
|
|
20240222,183800,280704670,5840,5840,5840,5840,0
|
|
20240222,183700,280704670,5840,5840,5840,5840,0
|
|
20240222,183600,280704670,5840,5840,5840,5840,0
|
|
20240222,183500,280704670,5840,5840,5840,5840,0
|
|
20240222,183400,280704670,5840,5840,5840,5840,0
|
|
20240222,183300,280704670,5840,5840,5840,5840,0
|
|
20240222,183200,280704670,5840,5840,5840,5840,0
|
|
20240222,183100,280704670,5840,5840,5840,5840,0
|
|
20240222,183000,280704670,5840,5840,5840,5840,278
|
|
20240222,182900,280704670,5840,5840,5840,5840,0
|
|
20240222,182800,280704670,5840,5840,5840,5840,0
|
|
20240222,182700,280704670,5840,5840,5840,5840,0
|
|
20240222,182600,280704670,5840,5840,5840,5840,0
|
|
20240222,182500,280704670,5840,5840,5840,5840,0
|
|
20240222,182400,280704670,5840,5840,5840,5840,0
|
|
20240222,182300,280704670,5840,5840,5840,5840,0
|
|
20240222,182200,280704670,5840,5840,5840,5840,0
|
|
20240222,182100,280704670,5840,5840,5840,5840,0
|
|
20240222,182000,280704670,5840,5840,5840,5840,0
|
|
20240222,181900,280704670,5840,5840,5840,5840,0
|
|
20240222,181800,280704670,5840,5840,5840,5840,0
|
|
20240222,181700,280704670,5840,5840,5840,5840,0
|
|
20240222,181600,280704670,5840,5840,5840,5840,0
|
|
20240222,181500,280704670,5840,5840,5840,5840,0
|
|
20240222,181400,280704670,5840,5840,5840,5840,0
|
|
20240222,181300,280704670,5840,5840,5840,5840,0
|
|
20240222,181200,280704670,5840,5840,5840,5840,0
|
|
20240222,181100,280704670,5840,5840,5840,5840,0
|
|
20240222,181000,280704670,5840,5840,5840,5840,0
|
|
20240222,180900,280704670,5840,5840,5840,5840,0
|
|
20240222,180800,280704670,5840,5840,5840,5840,0
|
|
20240222,180700,280704670,5840,5840,5840,5840,0
|
|
20240222,180600,280704670,5840,5840,5840,5840,0
|
|
20240222,180500,280704670,5840,5840,5840,5840,0
|
|
20240222,180400,280704670,5840,5840,5840,5840,0
|
|
20240222,180300,280704670,5840,5840,5840,5840,0
|
|
20240222,180200,280704670,5840,5840,5840,5840,0
|
|
20240222,180100,280704670,5840,5840,5840,5840,0
|
|
20240222,180000,280704670,5840,5840,5840,5840,278
|
|
20240222,175900,280704670,5840,5840,5840,5840,0
|
|
20240222,175800,280704670,5840,5840,5840,5840,0
|
|
20240222,175700,280704670,5840,5840,5840,5840,0
|
|
20240222,175600,280704670,5840,5840,5840,5840,0
|
|
20240222,175500,280704670,5840,5840,5840,5840,0
|
|
20240222,175400,280704670,5840,5840,5840,5840,0
|
|
20240222,175300,280704670,5840,5840,5840,5840,0
|
|
20240222,175200,280704670,5840,5840,5840,5840,0
|
|
20240222,175100,280704670,5840,5840,5840,5840,0
|
|
20240222,175000,280704670,5840,5840,5840,5840,0
|
|
20240222,174900,280704670,5840,5840,5840,5840,0
|
|
20240222,174800,280704670,5840,5840,5840,5840,0
|
|
20240222,174700,280704670,5840,5840,5840,5840,0
|
|
20240222,174600,280704670,5840,5840,5840,5840,0
|
|
20240222,174500,280704670,5840,5840,5840,5840,0
|
|
20240222,174400,280704670,5840,5840,5840,5840,0
|
|
20240222,174300,280704670,5840,5840,5840,5840,0
|
|
20240222,174200,280704670,5840,5840,5840,5840,0
|
|
20240222,174100,280704670,5840,5840,5840,5840,0
|
|
20240222,174000,280704670,5840,5840,5840,5840,0
|
|
20240222,173900,280704670,5840,5840,5840,5840,0
|
|
20240222,173800,280704670,5840,5840,5840,5840,0
|
|
20240222,173700,280704670,5840,5840,5840,5840,0
|
|
20240222,173600,280704670,5840,5840,5840,5840,0
|
|
20240222,173500,280704670,5840,5840,5840,5840,0
|
|
20240222,173400,280704670,5840,5840,5840,5840,0
|
|
20240222,173300,280704670,5840,5840,5840,5840,0
|
|
20240222,173200,280704670,5840,5840,5840,5840,0
|
|
20240222,173100,280704670,5840,5840,5840,5840,0
|
|
20240222,173000,280704670,5840,5840,5840,5840,278
|
|
20240222,172900,280704670,5840,5840,5840,5840,0
|
|
20240222,172800,280704670,5840,5840,5840,5840,0
|
|
20240222,172700,280704670,5840,5840,5840,5840,0
|
|
20240222,172600,280704670,5840,5840,5840,5840,0
|
|
20240222,172500,280704670,5840,5840,5840,5840,0
|
|
20240222,172400,280704670,5840,5840,5840,5840,0
|
|
20240222,172300,280704670,5840,5840,5840,5840,0
|
|
20240222,172200,280704670,5840,5840,5840,5840,0
|
|
20240222,172100,280704670,5840,5840,5840,5840,0
|
|
20240222,172000,280704670,5840,5840,5840,5840,0
|
|
20240222,171900,280704670,5840,5840,5840,5840,0
|
|
20240222,171800,280704670,5840,5840,5840,5840,0
|
|
20240222,171700,280704670,5840,5840,5840,5840,0
|
|
20240222,171600,280704670,5840,5840,5840,5840,0
|
|
20240222,171500,280704670,5840,5840,5840,5840,0
|
|
20240222,171400,280704670,5840,5840,5840,5840,0
|
|
20240222,171300,280704670,5840,5840,5840,5840,0
|
|
20240222,171200,280704670,5840,5840,5840,5840,0
|
|
20240222,171100,280704670,5840,5840,5840,5840,0
|
|
20240222,171000,280704670,5840,5840,5840,5840,0
|
|
20240222,170900,280704670,5840,5840,5840,5840,0
|
|
20240222,170800,280704670,5840,5840,5840,5840,0
|
|
20240222,170700,280704670,5840,5840,5840,5840,0
|
|
20240222,170600,280704670,5840,5840,5840,5840,0
|
|
20240222,170500,280704670,5840,5840,5840,5840,0
|
|
20240222,170400,280704670,5840,5840,5840,5840,0
|
|
20240222,170300,280704670,5840,5840,5840,5840,0
|
|
20240222,170200,280704670,5840,5840,5840,5840,0
|
|
20240222,170100,280704670,5840,5840,5840,5840,0
|
|
20240222,170000,280704670,5840,5840,5840,5840,278
|
|
20240222,165900,280704670,5840,5840,5840,5840,0
|
|
20240222,165800,280704670,5840,5840,5840,5840,0
|
|
20240222,165700,280704670,5840,5840,5840,5840,0
|
|
20240222,165600,280704670,5840,5840,5840,5840,0
|
|
20240222,165500,280704670,5840,5840,5840,5840,0
|
|
20240222,165400,280704670,5840,5840,5840,5840,0
|
|
20240222,165300,280704670,5840,5840,5840,5840,0
|
|
20240222,165200,280704670,5840,5840,5840,5840,0
|
|
20240222,165100,280704670,5840,5840,5840,5840,0
|
|
20240222,165000,280704670,5840,5840,5840,5840,0
|
|
20240222,164900,280704670,5840,5840,5840,5840,0
|
|
20240222,164800,280704670,5840,5840,5840,5840,0
|
|
20240222,164700,280704670,5840,5840,5840,5840,0
|
|
20240222,164600,280704670,5840,5840,5840,5840,0
|
|
20240222,164500,280704670,5840,5840,5840,5840,0
|
|
20240222,164400,280704670,5840,5840,5840,5840,0
|
|
20240222,164300,280704670,5840,5840,5840,5840,0
|
|
20240222,164200,280704670,5840,5840,5840,5840,0
|
|
20240222,164100,280704670,5840,5840,5840,5840,0
|
|
20240222,164000,280704670,5840,5840,5840,5840,0
|
|
20240222,163900,280704670,5840,5840,5840,5840,0
|
|
20240222,163800,280704670,5840,5840,5840,5840,0
|
|
20240222,163700,280704670,5840,5840,5840,5840,0
|
|
20240222,163600,280704670,5840,5840,5840,5840,0
|
|
20240222,163500,280704670,5840,5840,5840,5840,0
|
|
20240222,163400,280704670,5840,5840,5840,5840,0
|
|
20240222,163300,280704670,5840,5840,5840,5840,0
|
|
20240222,163200,280704670,5840,5840,5840,5840,0
|
|
20240222,163100,280704670,5840,5840,5840,5840,0
|
|
20240222,163000,280704670,5840,5840,5840,5840,278
|
|
20240222,162900,280704670,5840,5840,5840,5840,0
|
|
20240222,162800,280704670,5840,5840,5840,5840,0
|
|
20240222,162700,280704670,5840,5840,5840,5840,0
|
|
20240222,162600,280704670,5840,5840,5840,5840,0
|
|
20240222,162500,280704670,5840,5840,5840,5840,0
|
|
20240222,162400,280704670,5840,5840,5840,5840,0
|
|
20240222,162300,280704670,5840,5840,5840,5840,0
|
|
20240222,162200,280704670,5840,5840,5840,5840,0
|
|
20240222,162100,280704670,5840,5840,5840,5840,0
|
|
20240222,162000,280704670,5840,5840,5840,5840,0
|
|
20240222,161900,280704670,5840,5840,5840,5840,0
|
|
20240222,161800,280704670,5840,5840,5840,5840,0
|
|
20240222,161700,280704670,5840,5840,5840,5840,0
|
|
20240222,161600,280704670,5840,5840,5840,5840,0
|
|
20240222,161500,280704670,5840,5840,5840,5840,0
|
|
20240222,161400,280704670,5840,5840,5840,5840,0
|
|
20240222,161300,280704670,5840,5840,5840,5840,0
|
|
20240222,161200,280704670,5840,5840,5840,5840,0
|
|
20240222,161100,280704670,5840,5840,5840,5840,0
|
|
20240222,161000,280704670,5840,5840,5840,5840,0
|
|
20240222,160900,280704670,5840,5840,5840,5840,0
|
|
20240222,160800,280704670,5840,5840,5840,5840,0
|
|
20240222,160700,280704670,5840,5840,5840,5840,0
|
|
20240222,160600,280704670,5840,5840,5840,5840,0
|
|
20240222,160500,280704670,5840,5840,5840,5840,0
|
|
20240222,160400,280704670,5840,5840,5840,5840,0
|
|
20240222,160300,280704670,5840,5840,5840,5840,0
|
|
20240222,160200,280704670,5840,5840,5840,5840,0
|
|
20240222,160100,280704670,5840,5840,5840,5840,0
|
|
20240222,160000,280704670,5840,5840,5840,5840,278
|
|
20240222,155900,280704670,5840,5840,5840,5840,0
|
|
20240222,155800,280704670,5840,5840,5840,5840,0
|
|
20240222,155700,280704670,5840,5840,5840,5840,0
|
|
20240222,155600,280704670,5840,5840,5840,5840,0
|
|
20240222,155500,280704670,5840,5840,5840,5840,0
|
|
20240222,155400,280704670,5840,5840,5840,5840,0
|
|
20240222,155300,280704670,5840,5840,5840,5840,0
|
|
20240222,155200,280704670,5840,5840,5840,5840,0
|
|
20240222,155100,280704670,5840,5840,5840,5840,0
|
|
20240222,155000,280704670,5840,5840,5840,5840,0
|
|
20240222,154900,280704670,5840,5840,5840,5840,0
|
|
20240222,154800,280704670,5840,5840,5840,5840,0
|
|
20240222,154700,280704670,5840,5840,5840,5840,0
|
|
20240222,154600,280704670,5840,5840,5840,5840,0
|
|
20240222,154500,280704670,5840,5840,5840,5840,0
|
|
20240222,154400,280704670,5840,5840,5840,5840,0
|
|
20240222,154300,280704670,5840,5840,5840,5840,0
|
|
20240222,154200,280704670,5840,5840,5840,5840,0
|
|
20240222,154100,280704670,5840,5840,5840,5840,0
|
|
20240222,154000,280704670,5840,5840,5840,5840,0
|
|
20240222,153900,280704670,5840,5840,5840,5840,0
|
|
20240222,153800,280704670,5840,5840,5840,5840,0
|
|
20240222,153700,280704670,5840,5840,5840,5840,0
|
|
20240222,153600,280704670,5840,5840,5840,5840,0
|
|
20240222,153500,280704670,5840,5840,5840,5840,0
|
|
20240222,153400,280704670,5840,5840,5840,5840,0
|
|
20240222,153300,280704670,5840,5840,5840,5840,0
|
|
20240222,153200,280704670,5840,5840,5840,5840,0
|
|
20240222,153100,280704670,5840,5840,5840,5840,0
|
|
20240222,153000,280704670,5840,5840,5840,5840,556
|
|
20240222,152900,279081150,5810,5810,5810,5810,0
|
|
20240222,152800,279081150,5810,5810,5810,5810,0
|
|
20240222,152700,279081150,5810,5810,5810,5810,0
|
|
20240222,152600,279081150,5810,5810,5810,5810,0
|
|
20240222,152500,279081150,5810,5810,5810,5810,0
|
|
20240222,152400,279081150,5810,5810,5810,5810,0
|
|
20240222,152300,279081150,5810,5810,5810,5810,0
|
|
20240222,152200,279081150,5810,5810,5810,5810,0
|
|
20240222,152100,279081150,5810,5810,5810,5810,0
|
|
20240222,152000,279081150,5810,5810,5810,5810,0
|
|
20240222,151900,279081150,5810,5810,5810,5810,32
|
|
20240222,151800,278895230,5810,5810,5810,5810,0
|
|
20240222,151700,278895230,5810,5810,5810,5810,0
|
|
20240222,151600,278895230,5810,5810,5810,5810,0
|
|
20240222,151500,278895230,5810,5810,5810,5810,24
|
|
20240222,151400,278755790,5810,5810,5810,5810,53
|
|
20240222,151300,278447860,5840,5840,5840,5840,0
|
|
20240222,151200,278447860,5840,5840,5840,5840,2
|
|
20240222,151100,278436180,5840,5830,5850,5830,300
|
|
20240222,151000,276684180,5830,5800,5830,5800,101
|
|
20240222,150900,276095380,5830,5830,5830,5830,1
|
|
20240222,150800,276089550,5790,5790,5790,5790,0
|
|
20240222,150700,276089550,5790,5810,5810,5790,110
|
|
20240222,150600,275451600,5820,5840,5840,5820,50
|
|
20240222,150500,275159940,5840,5840,5840,5840,28
|
|
20240222,150400,274996420,5840,5840,5840,5840,0
|
|
20240222,150300,274996420,5840,5840,5840,5840,0
|
|
20240222,150200,274996420,5840,5840,5840,5840,0
|
|
20240222,150100,274996420,5840,5840,5900,5830,593
|
|
20240222,150000,271519170,5840,5840,5840,5840,500
|
|
20240222,145900,268599170,5840,5840,5840,5840,0
|
|
20240222,145800,268599170,5840,5820,5840,5820,1513
|
|
20240222,145700,259764280,5820,5820,5820,5820,427
|
|
20240222,145600,257279140,5820,5820,5820,5820,160
|
|
20240222,145500,256347940,5840,5840,5840,5840,0
|
|
20240222,145400,256347940,5840,5830,5840,5830,600
|
|
20240222,145300,252848690,5830,5830,5830,5830,0
|
|
20240222,145200,252848690,5830,5830,5830,5830,113
|
|
20240222,145100,252189900,5820,5820,5820,5820,0
|
|
20240222,145000,252189900,5820,5820,5820,5820,0
|
|
20240222,144900,252189900,5820,5820,5820,5820,1
|
|
20240222,144800,252184080,5820,5820,5820,5820,500
|
|
20240222,144700,249274080,5820,5820,5820,5820,500
|
|
20240222,144600,246364080,5820,5820,5820,5820,2
|
|
20240222,144500,246352440,5810,5810,5810,5810,15
|
|
20240222,144400,246265290,5810,5810,5810,5810,13
|
|
20240222,144300,246189760,5810,5810,5810,5810,113
|
|
20240222,144200,245533230,5800,5800,5800,5800,19
|
|
20240222,144100,245423030,5810,5810,5810,5810,210
|
|
20240222,144000,244202930,5810,5810,5810,5810,0
|
|
20240222,143900,244202930,5810,5810,5810,5810,0
|
|
20240222,143800,244202930,5810,5810,5810,5810,0
|
|
20240222,143700,244202930,5810,5810,5810,5810,15
|
|
20240222,143600,244115780,5810,5810,5810,5810,0
|
|
20240222,143500,244115780,5810,5810,5810,5810,6
|
|
20240222,143400,244080920,5810,5810,5810,5810,0
|
|
20240222,143300,244080920,5810,5810,5810,5810,2
|
|
20240222,143200,244069300,5810,5810,5810,5810,0
|
|
20240222,143100,244069300,5810,5810,5810,5810,0
|
|
20240222,143000,244069300,5810,5810,5810,5810,14
|
|
20240222,142900,243987960,5810,5810,5810,5810,848
|
|
20240222,142800,239061080,5810,5810,5810,5810,1
|
|
20240222,142700,239055270,5810,5810,5810,5810,0
|
|
20240222,142600,239055270,5810,5810,5810,5810,0
|
|
20240222,142500,239055270,5810,5810,5810,5810,4
|
|
20240222,142400,239032030,5810,5810,5810,5810,4
|
|
20240222,142300,239008790,5820,5820,5820,5820,0
|
|
20240222,142200,239008790,5820,5820,5820,5820,2
|
|
20240222,142100,238997150,5820,5820,5820,5820,0
|
|
20240222,142000,238997150,5820,5820,5820,5820,0
|
|
20240222,141900,238997150,5820,5820,5820,5820,0
|
|
20240222,141800,238997150,5820,5820,5820,5820,0
|
|
20240222,141700,238997150,5820,5820,5820,5820,1
|
|
20240222,141600,238991330,5800,5800,5800,5800,0
|
|
20240222,141500,238991330,5800,5800,5800,5800,0
|
|
20240222,141400,238991330,5800,5800,5800,5800,24
|
|
20240222,141300,238852130,5800,5800,5800,5800,1
|
|
20240222,141200,238846330,5800,5800,5800,5800,10
|
|
20240222,141100,238788330,5800,5800,5800,5800,0
|
|
20240222,141000,238788330,5800,5800,5800,5800,0
|
|
20240222,140900,238788330,5800,5800,5800,5800,11
|
|
20240222,140800,238724530,5800,5790,5800,5790,125
|
|
20240222,140700,237999540,5790,5790,5790,5790,80
|
|
20240222,140600,237536340,5790,5800,5800,5790,146
|
|
20240222,140500,236690730,5810,5810,5810,5810,121
|
|
20240222,140400,235987720,5800,5800,5800,5800,0
|
|
20240222,140300,235987720,5800,5800,5800,5800,0
|
|
20240222,140200,235987720,5800,5800,5800,5800,0
|
|
20240222,140100,235987720,5800,5800,5800,5800,0
|
|
20240222,140000,235987720,5800,5800,5800,5800,74
|
|
20240222,135900,235558520,5810,5810,5810,5810,0
|
|
20240222,135800,235558520,5810,5810,5810,5810,0
|
|
20240222,135700,235558520,5810,5810,5810,5810,0
|
|
20240222,135600,235558520,5810,5810,5810,5810,60
|
|
20240222,135500,235209920,5800,5800,5800,5800,0
|
|
20240222,135400,235209920,5800,5810,5810,5800,75
|
|
20240222,135300,234774220,5810,5810,5810,5810,0
|
|
20240222,135200,234774220,5810,5810,5810,5810,0
|
|
20240222,135100,234774220,5810,5810,5810,5810,0
|
|
20240222,135000,234774220,5810,5810,5810,5810,5
|
|
20240222,134900,234745170,5800,5800,5800,5800,0
|
|
20240222,134800,234745170,5800,5810,5810,5800,2
|
|
20240222,134700,234733560,5810,5810,5810,5810,0
|
|
20240222,134600,234733560,5810,5810,5810,5810,0
|
|
20240222,134500,234733560,5810,5810,5810,5810,0
|
|
20240222,134400,234733560,5810,5810,5810,5810,60
|
|
20240222,134300,234384960,5810,5810,5810,5810,1
|
|
20240222,134200,234379150,5800,5800,5800,5800,0
|
|
20240222,134100,234379150,5800,5790,5800,5790,11
|
|
20240222,134000,234315450,5800,5800,5800,5800,105
|
|
20240222,133900,233706450,5800,5800,5800,5800,0
|
|
20240222,133800,233706450,5800,5800,5800,5800,2
|
|
20240222,133700,233694850,5800,5800,5800,5800,0
|
|
20240222,133600,233694850,5800,5800,5800,5800,1
|
|
20240222,133500,233689050,5810,5810,5810,5810,1
|
|
20240222,133400,233683240,5810,5810,5810,5810,0
|
|
20240222,133300,233683240,5810,5810,5810,5810,0
|
|
20240222,133200,233683240,5810,5810,5810,5810,0
|
|
20240222,133100,233683240,5810,5810,5810,5810,0
|
|
20240222,133000,233683240,5810,5810,5810,5810,0
|
|
20240222,132900,233683240,5810,5810,5810,5810,1
|
|
20240222,132800,233677430,5800,5800,5800,5800,0
|
|
20240222,132700,233677430,5800,5800,5800,5800,0
|
|
20240222,132600,233677430,5800,5800,5800,5800,175
|
|
20240222,132500,232662430,5800,5800,5800,5800,25
|
|
20240222,132400,232517430,5800,5800,5800,5800,0
|
|
20240222,132300,232517430,5800,5800,5800,5800,0
|
|
20240222,132200,232517430,5800,5800,5800,5800,0
|
|
20240222,132100,232517430,5800,5800,5800,5800,0
|
|
20240222,132000,232517430,5800,5800,5800,5800,0
|
|
20240222,131900,232517430,5800,5800,5800,5800,0
|
|
20240222,131800,232517430,5800,5800,5800,5800,0
|
|
20240222,131700,232517430,5800,5800,5800,5800,0
|
|
20240222,131600,232517430,5800,5800,5800,5800,0
|
|
20240222,131500,232517430,5800,5800,5800,5800,0
|
|
20240222,131400,232517430,5800,5800,5800,5800,0
|
|
20240222,131300,232517430,5800,5800,5800,5800,0
|
|
20240222,131200,232517430,5800,5800,5800,5800,0
|
|
20240222,131100,232517430,5800,5800,5800,5780,17
|
|
20240222,131000,232419130,5780,5780,5780,5780,0
|
|
20240222,130900,232419130,5780,5780,5780,5780,0
|
|
20240222,130800,232419130,5780,5780,5780,5780,0
|
|
20240222,130700,232419130,5780,5780,5780,5780,1
|
|
20240222,130600,232413350,5810,5810,5810,5810,0
|
|
20240222,130500,232413350,5810,5810,5810,5810,0
|
|
20240222,130400,232413350,5810,5810,5810,5810,0
|
|
20240222,130300,232413350,5810,5810,5810,5810,0
|
|
20240222,130200,232413350,5810,5810,5810,5810,0
|
|
20240222,130100,232413350,5810,5810,5810,5810,0
|
|
20240222,130000,232413350,5810,5810,5810,5810,0
|
|
20240222,125900,232413350,5810,5810,5810,5810,0
|
|
20240222,125800,232413350,5810,5810,5810,5810,0
|
|
20240222,125700,232413350,5810,5810,5810,5810,1
|
|
20240222,125600,232407540,5810,5810,5810,5810,1
|
|
20240222,125500,232401730,5810,5810,5810,5810,0
|
|
20240222,125400,232401730,5810,5810,5810,5810,0
|
|
20240222,125300,232401730,5810,5810,5810,5810,50
|
|
20240222,125200,232111230,5770,5770,5770,5770,0
|
|
20240222,125100,232111230,5770,5770,5770,5770,202
|
|
20240222,125000,230945690,5760,5760,5760,5760,10
|
|
20240222,124900,230888090,5800,5800,5800,5800,0
|
|
20240222,124800,230888090,5800,5800,5800,5800,880
|
|
20240222,124700,225784090,5790,5790,5790,5790,25
|
|
20240222,124600,225639340,5800,5800,5800,5800,0
|
|
20240222,124500,225639340,5800,5800,5800,5800,0
|
|
20240222,124400,225639340,5800,5800,5800,5800,0
|
|
20240222,124300,225639340,5800,5800,5800,5800,0
|
|
20240222,124200,225639340,5800,5800,5800,5800,0
|
|
20240222,124100,225639340,5800,5790,5800,5790,340
|
|
20240222,124000,223668410,5800,5800,5800,5800,8
|
|
20240222,123900,223622010,5760,5790,5790,5760,4000
|
|
20240222,123800,200563150,5810,5810,5810,5810,1
|
|
20240222,123700,200557340,5810,5800,5810,5800,70
|
|
20240222,123600,200151180,5800,5800,5800,5800,9
|
|
20240222,123500,200098980,5800,5800,5800,5800,2
|
|
20240222,123400,200087380,5800,5800,5800,5800,0
|
|
20240222,123300,200087380,5800,5800,5800,5800,9
|
|
20240222,123200,200035180,5800,5800,5800,5800,20
|
|
20240222,123100,199919180,5800,5800,5800,5800,0
|
|
20240222,123000,199919180,5800,5800,5800,5800,0
|
|
20240222,122900,199919180,5800,5800,5800,5800,0
|
|
20240222,122800,199919180,5800,5800,5800,5800,0
|
|
20240222,122700,199919180,5800,5800,5800,5800,0
|
|
20240222,122600,199919180,5800,5800,5800,5800,0
|
|
20240222,122500,199919180,5800,5800,5800,5800,21
|
|
20240222,122400,199797380,5800,5800,5800,5800,380
|
|
20240222,122300,197593380,5800,5800,5800,5800,0
|
|
20240222,122200,197593380,5800,5800,5800,5800,0
|
|
20240222,122100,197593380,5800,5800,5800,5800,1
|
|
20240222,122000,197587580,5800,5800,5800,5800,0
|
|
20240222,121900,197587580,5800,5800,5800,5800,0
|
|
20240222,121800,197587580,5800,5800,5800,5800,1
|
|
20240222,121700,197581780,5790,5790,5790,5790,0
|
|
20240222,121600,197581780,5790,5790,5790,5790,14
|
|
20240222,121500,197500720,5790,5800,5800,5790,59
|
|
20240222,121400,197159020,5800,5800,5800,5800,0
|
|
20240222,121300,197159020,5800,5800,5800,5800,0
|
|
20240222,121200,197159020,5800,5800,5800,5800,104
|
|
20240222,121100,196555820,5800,5800,5800,5800,0
|
|
20240222,121000,196555820,5800,5790,5800,5790,26
|
|
20240222,120900,196405270,5800,5800,5800,5800,0
|
|
20240222,120800,196405270,5800,5800,5800,5800,0
|
|
20240222,120700,196405270,5800,5800,5800,5800,0
|
|
20240222,120600,196405270,5800,5800,5800,5800,8
|
|
20240222,120500,196358870,5800,5800,5800,5800,0
|
|
20240222,120400,196358870,5800,5800,5800,5800,3
|
|
20240222,120300,196341470,5790,5790,5790,5790,303
|
|
20240222,120200,194587100,5780,5780,5780,5780,56
|
|
20240222,120100,194263420,5780,5780,5780,5780,0
|
|
20240222,120000,194263420,5780,5780,5780,5780,301
|
|
20240222,115900,192523640,5780,5780,5780,5780,2
|
|
20240222,115800,192512080,5770,5770,5770,5770,0
|
|
20240222,115700,192512080,5770,5770,5770,5770,0
|
|
20240222,115600,192512080,5770,5770,5770,5770,0
|
|
20240222,115500,192512080,5770,5770,5770,5770,1
|
|
20240222,115400,192506310,5780,5780,5780,5780,0
|
|
20240222,115300,192506310,5780,5780,5780,5780,100
|
|
20240222,115200,191928310,5780,5780,5780,5780,0
|
|
20240222,115100,191928310,5780,5780,5780,5780,100
|
|
20240222,115000,191350310,5780,5780,5780,5780,0
|
|
20240222,114900,191350310,5780,5780,5780,5780,0
|
|
20240222,114800,191350310,5780,5780,5780,5780,1
|
|
20240222,114700,191344530,5790,5790,5790,5790,0
|
|
20240222,114600,191344530,5790,5770,5790,5770,54
|
|
20240222,114500,191032930,5770,5770,5770,5770,503
|
|
20240222,114400,188130620,5780,5780,5780,5780,0
|
|
20240222,114300,188130620,5780,5780,5780,5780,1
|
|
20240222,114200,188124840,5780,5780,5790,5780,22
|
|
20240222,114100,187997670,5790,5780,5790,5780,18
|
|
20240222,114000,187893620,5780,5780,5780,5780,84
|
|
20240222,113900,187408100,5780,5780,5780,5780,0
|
|
20240222,113800,187408100,5780,5780,5780,5780,0
|
|
20240222,113700,187408100,5780,5810,5810,5780,2
|
|
20240222,113600,187396510,5780,5780,5780,5780,0
|
|
20240222,113500,187396510,5780,5780,5780,5780,396
|
|
20240222,113400,185107630,5780,5780,5780,5780,0
|
|
20240222,113300,185107630,5780,5780,5780,5780,0
|
|
20240222,113200,185107630,5780,5780,5780,5780,5
|
|
20240222,113100,185078730,5780,5790,5790,5780,22
|
|
20240222,113000,184951560,5790,5790,5790,5790,0
|
|
20240222,112900,184951560,5790,5790,5790,5790,0
|
|
20240222,112800,184951560,5790,5790,5790,5790,782
|
|
20240222,112700,180423780,5800,5800,5800,5800,0
|
|
20240222,112600,180423780,5800,5800,5800,5800,0
|
|
20240222,112500,180423780,5800,5800,5800,5800,0
|
|
20240222,112400,180423780,5800,5800,5800,5800,35
|
|
20240222,112300,180220780,5790,5790,5790,5790,0
|
|
20240222,112200,180220780,5790,5790,5790,5790,0
|
|
20240222,112100,180220780,5790,5790,5790,5790,0
|
|
20240222,112000,180220780,5790,5790,5790,5790,0
|
|
20240222,111900,180220780,5790,5790,5790,5790,0
|
|
20240222,111800,180220780,5790,5790,5790,5790,8
|
|
20240222,111700,180174460,5810,5810,5810,5810,0
|
|
20240222,111600,180174460,5810,5810,5810,5810,2
|
|
20240222,111500,180162840,5790,5790,5790,5790,0
|
|
20240222,111400,180162840,5790,5790,5790,5790,0
|
|
20240222,111300,180162840,5790,5790,5790,5790,4
|
|
20240222,111200,180139680,5810,5810,5810,5810,0
|
|
20240222,111100,180139680,5810,5810,5810,5810,1
|
|
20240222,111000,180133870,5810,5800,5810,5800,200
|
|
20240222,110900,178972120,5790,5790,5790,5790,0
|
|
20240222,110800,178972120,5790,5790,5790,5790,0
|
|
20240222,110700,178972120,5790,5790,5790,5790,0
|
|
20240222,110600,178972120,5790,5790,5790,5790,0
|
|
20240222,110500,178972120,5790,5790,5790,5790,46
|
|
20240222,110400,178705780,5790,5790,5790,5790,54
|
|
20240222,110300,178393120,5790,5790,5790,5790,0
|
|
20240222,110200,178393120,5790,5790,5790,5790,180
|
|
20240222,110100,177350920,5820,5820,5820,5820,20
|
|
20240222,110000,177234520,5820,5800,5820,5800,400
|
|
20240222,105900,174906540,5800,5800,5800,5800,0
|
|
20240222,105800,174906540,5800,5800,5800,5800,100
|
|
20240222,105700,174326540,5800,5800,5800,5800,0
|
|
20240222,105600,174326540,5800,5800,5800,5800,220
|
|
20240222,105500,173050540,5800,5790,5800,5790,101
|
|
20240222,105400,172464750,5790,5790,5790,5790,169
|
|
20240222,105300,171486240,5790,5790,5790,5790,1
|
|
20240222,105200,171480450,5790,5790,5790,5790,0
|
|
20240222,105100,171480450,5790,5790,5790,5790,175
|
|
20240222,105000,170467200,5780,5780,5780,5780,0
|
|
20240222,104900,170467200,5780,5780,5780,5780,0
|
|
20240222,104800,170467200,5780,5780,5780,5780,0
|
|
20240222,104700,170467200,5780,5780,5780,5780,0
|
|
20240222,104600,170467200,5780,5780,5780,5780,0
|
|
20240222,104500,170467200,5780,5790,5790,5780,51
|
|
20240222,104400,170172410,5780,5780,5780,5780,0
|
|
20240222,104300,170172410,5780,5780,5780,5780,0
|
|
20240222,104200,170172410,5780,5780,5780,5780,0
|
|
20240222,104100,170172410,5780,5780,5780,5780,0
|
|
20240222,104000,170172410,5780,5780,5780,5780,2
|
|
20240222,103900,170160850,5780,5780,5780,5780,72
|
|
20240222,103800,169744690,5780,5780,5780,5780,0
|
|
20240222,103700,169744690,5780,5780,5780,5780,11
|
|
20240222,103600,169681110,5780,5780,5780,5780,305
|
|
20240222,103500,167918210,5780,5770,5780,5770,10
|
|
20240222,103400,167860420,5760,5760,5760,5760,0
|
|
20240222,103300,167860420,5760,5760,5760,5760,0
|
|
20240222,103200,167860420,5760,5760,5760,5760,0
|
|
20240222,103100,167860420,5760,5760,5760,5760,41
|
|
20240222,103000,167624260,5750,5750,5750,5750,0
|
|
20240222,102900,167624260,5750,5750,5750,5750,0
|
|
20240222,102800,167624260,5750,5770,5780,5750,993
|
|
20240222,102700,161914030,5770,5770,5770,5770,4
|
|
20240222,102600,161890950,5750,5760,5760,5750,300
|
|
20240222,102500,160164900,5760,5760,5760,5760,0
|
|
20240222,102400,160164900,5760,5760,5760,5760,1105
|
|
20240222,102300,153800100,5770,5780,5780,5770,204
|
|
20240222,102200,152622840,5770,5790,5790,5770,77
|
|
20240222,102100,152177940,5780,5780,5780,5780,0
|
|
20240222,102000,152177940,5780,5780,5780,5780,0
|
|
20240222,101900,152177940,5780,5780,5780,5780,0
|
|
20240222,101800,152177940,5780,5780,5780,5780,0
|
|
20240222,101700,152177940,5780,5780,5780,5780,356
|
|
20240222,101600,150120260,5780,5780,5780,5780,0
|
|
20240222,101500,150120260,5780,5780,5780,5780,0
|
|
20240222,101400,150120260,5780,5780,5780,5780,0
|
|
20240222,101300,150120260,5780,5780,5780,5780,12
|
|
20240222,101200,150050900,5790,5790,5790,5790,0
|
|
20240222,101100,150050900,5790,5780,5790,5780,6
|
|
20240222,101000,150016210,5780,5780,5780,5780,20
|
|
20240222,100900,149900610,5790,5790,5790,5790,1
|
|
20240222,100800,149894820,5770,5770,5770,5770,41
|
|
20240222,100700,149658250,5790,5790,5790,5790,0
|
|
20240222,100600,149658250,5790,5780,5790,5780,160
|
|
20240222,100500,148731950,5790,5790,5790,5790,0
|
|
20240222,100400,148731950,5790,5790,5790,5790,1
|
|
20240222,100300,148726160,5790,5790,5790,5790,2
|
|
20240222,100200,148714580,5790,5790,5790,5790,0
|
|
20240222,100100,148714580,5790,5780,5790,5780,43
|
|
20240222,100000,148465870,5770,5770,5770,5770,0
|
|
20240222,095900,148465870,5770,5770,5770,5770,4
|
|
20240222,095800,148442790,5790,5770,5790,5770,300
|
|
20240222,095700,146709620,5760,5770,5770,5750,13240
|
|
20240222,095600,70454710,5780,5780,5780,5770,217
|
|
20240222,095500,69201450,5780,5780,5780,5780,100
|
|
20240222,095400,68623450,5780,5780,5780,5780,97
|
|
20240222,095300,68062790,5780,5780,5780,5780,3
|
|
20240222,095200,68045450,5790,5790,5790,5790,35
|
|
20240222,095100,67842800,5790,5790,5790,5790,1
|
|
20240222,095000,67837010,5790,5790,5790,5790,0
|
|
20240222,094900,67837010,5790,5790,5790,5790,0
|
|
20240222,094800,67837010,5790,5790,5790,5790,0
|
|
20240222,094700,67837010,5790,5790,5790,5790,0
|
|
20240222,094600,67837010,5790,5790,5790,5790,0
|
|
20240222,094500,67837010,5790,5780,5790,5780,80
|
|
20240222,094400,67374010,5790,5790,5790,5790,5
|
|
20240222,094300,67345060,5790,5790,5790,5790,0
|
|
20240222,094200,67345060,5790,5790,5790,5790,0
|
|
20240222,094100,67345060,5790,5790,5790,5790,1
|
|
20240222,094000,67339270,5770,5770,5770,5770,0
|
|
20240222,093900,67339270,5770,5770,5770,5770,0
|
|
20240222,093800,67339270,5770,5770,5770,5770,1
|
|
20240222,093700,67333500,5790,5760,5790,5760,180
|
|
20240222,093600,66296640,5760,5770,5770,5760,9
|
|
20240222,093500,66244790,5760,5760,5760,5760,1016
|
|
20240222,093400,60392630,5760,5750,5760,5750,1633
|
|
20240222,093300,51002840,5760,5760,5760,5760,32
|
|
20240222,093200,50818520,5770,5790,5790,5760,3945
|
|
20240222,093100,28095160,5790,5790,5790,5780,8
|
|
20240222,093000,28048850,5770,5780,5780,5770,737
|
|
20240222,092900,23796340,5790,5790,5790,5790,0
|
|
20240222,092800,23796340,5790,5790,5790,5790,51
|
|
20240222,092700,23501050,5790,5790,5790,5770,677
|
|
20240222,092600,19592600,5780,5790,5790,5780,298
|
|
20240222,092500,17867870,5780,5780,5780,5780,147
|
|
20240222,092400,17018210,5780,5780,5780,5780,65
|
|
20240222,092300,16642510,5790,5780,5790,5780,58
|
|
20240222,092200,16307260,5800,5780,5800,5780,3
|
|
20240222,092100,16289900,5780,5790,5790,5780,654
|
|
20240222,092000,12508510,5790,5790,5790,5790,0
|
|
20240222,091900,12508510,5790,5790,5790,5790,0
|
|
20240222,091800,12508510,5790,5790,5790,5790,1
|
|
20240222,091700,12502720,5790,5790,5790,5790,84
|
|
20240222,091600,12016360,5800,5800,5800,5800,20
|
|
20240222,091500,11900360,5800,5790,5800,5790,110
|
|
20240222,091400,11262830,5790,5790,5790,5790,0
|
|
20240222,091300,11262830,5790,5790,5790,5790,87
|
|
20240222,091200,10759100,5790,5790,5790,5790,572
|
|
20240222,091100,7447220,5830,5830,5830,5830,0
|
|
20240222,091000,7447220,5830,5800,5830,5800,291
|
|
20240222,090900,5759390,5840,5840,5840,5840,0
|
|
20240222,090800,5759390,5840,5850,5850,5800,116
|
|
20240222,090700,5081500,5800,5800,5800,5800,62
|
|
20240222,090600,4721900,5810,5850,5850,5810,11
|
|
20240222,090500,4657590,5810,5800,5860,5800,29
|
|
20240222,090400,4489060,5800,5800,5800,5800,179
|
|
20240222,090300,3450860,5800,5800,5800,5800,1
|
|
20240222,090200,3445060,5800,5800,5800,5800,0
|
|
20240222,090100,3445060,5800,5800,5800,5800,1
|
|
20240222,090000,3439260,5790,5790,5790,5790,594
|