603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,190000,508206060,5850,5850,5850,5850,7186
|
|
20240223,185900,508206060,5850,5850,5850,5850,0
|
|
20240223,185800,508206060,5850,5850,5850,5850,0
|
|
20240223,185700,508206060,5850,5850,5850,5850,0
|
|
20240223,185600,508206060,5850,5850,5850,5850,0
|
|
20240223,185500,508206060,5850,5850,5850,5850,0
|
|
20240223,185400,508206060,5850,5850,5850,5850,0
|
|
20240223,185300,508206060,5850,5850,5850,5850,0
|
|
20240223,185200,508206060,5850,5850,5850,5850,0
|
|
20240223,185100,508206060,5850,5850,5850,5850,0
|
|
20240223,185000,508206060,5850,5850,5850,5850,0
|
|
20240223,184900,508206060,5850,5850,5850,5850,0
|
|
20240223,184800,508206060,5850,5850,5850,5850,0
|
|
20240223,184700,508206060,5850,5850,5850,5850,0
|
|
20240223,184600,508206060,5850,5850,5850,5850,0
|
|
20240223,184500,508206060,5850,5850,5850,5850,0
|
|
20240223,184400,508206060,5850,5850,5850,5850,0
|
|
20240223,184300,508206060,5850,5850,5850,5850,0
|
|
20240223,184200,508206060,5850,5850,5850,5850,0
|
|
20240223,184100,508206060,5850,5850,5850,5850,0
|
|
20240223,184000,508206060,5850,5850,5850,5850,0
|
|
20240223,183900,508206060,5850,5850,5850,5850,0
|
|
20240223,183800,508206060,5850,5850,5850,5850,0
|
|
20240223,183700,508206060,5850,5850,5850,5850,0
|
|
20240223,183600,508206060,5850,5850,5850,5850,0
|
|
20240223,183500,508206060,5850,5850,5850,5850,0
|
|
20240223,183400,508206060,5850,5850,5850,5850,0
|
|
20240223,183300,508206060,5850,5850,5850,5850,0
|
|
20240223,183200,508206060,5850,5850,5850,5850,0
|
|
20240223,183100,508206060,5850,5850,5850,5850,0
|
|
20240223,183000,508206060,5850,5850,5850,5850,7186
|
|
20240223,182900,508206060,5850,5850,5850,5850,0
|
|
20240223,182800,508206060,5850,5850,5850,5850,0
|
|
20240223,182700,508206060,5850,5850,5850,5850,0
|
|
20240223,182600,508206060,5850,5850,5850,5850,0
|
|
20240223,182500,508206060,5850,5850,5850,5850,0
|
|
20240223,182400,508206060,5850,5850,5850,5850,0
|
|
20240223,182300,508206060,5850,5850,5850,5850,0
|
|
20240223,182200,508206060,5850,5850,5850,5850,0
|
|
20240223,182100,508206060,5850,5850,5850,5850,0
|
|
20240223,182000,508206060,5850,5850,5850,5850,0
|
|
20240223,181900,508206060,5850,5850,5850,5850,0
|
|
20240223,181800,508206060,5850,5850,5850,5850,0
|
|
20240223,181700,508206060,5850,5850,5850,5850,0
|
|
20240223,181600,508206060,5850,5850,5850,5850,0
|
|
20240223,181500,508206060,5850,5850,5850,5850,0
|
|
20240223,181400,508206060,5850,5850,5850,5850,0
|
|
20240223,181300,508206060,5850,5850,5850,5850,0
|
|
20240223,181200,508206060,5850,5850,5850,5850,0
|
|
20240223,181100,508206060,5850,5850,5850,5850,0
|
|
20240223,181000,508206060,5850,5850,5850,5850,0
|
|
20240223,180900,508206060,5850,5850,5850,5850,0
|
|
20240223,180800,508206060,5850,5850,5850,5850,0
|
|
20240223,180700,508206060,5850,5850,5850,5850,0
|
|
20240223,180600,508206060,5850,5850,5850,5850,0
|
|
20240223,180500,508206060,5850,5850,5850,5850,0
|
|
20240223,180400,508206060,5850,5850,5850,5850,0
|
|
20240223,180300,508206060,5850,5850,5850,5850,0
|
|
20240223,180200,508206060,5850,5850,5850,5850,0
|
|
20240223,180100,508206060,5850,5850,5850,5850,0
|
|
20240223,180000,508206060,5850,5850,5850,5850,7186
|
|
20240223,175900,508206060,5850,5850,5850,5850,0
|
|
20240223,175800,508206060,5850,5850,5850,5850,0
|
|
20240223,175700,508206060,5850,5850,5850,5850,0
|
|
20240223,175600,508206060,5850,5850,5850,5850,0
|
|
20240223,175500,508206060,5850,5850,5850,5850,0
|
|
20240223,175400,508206060,5850,5850,5850,5850,0
|
|
20240223,175300,508206060,5850,5850,5850,5850,0
|
|
20240223,175200,508206060,5850,5850,5850,5850,0
|
|
20240223,175100,508206060,5850,5850,5850,5850,0
|
|
20240223,175000,508206060,5850,5850,5850,5850,0
|
|
20240223,174900,508206060,5850,5850,5850,5850,0
|
|
20240223,174800,508206060,5850,5850,5850,5850,0
|
|
20240223,174700,508206060,5850,5850,5850,5850,0
|
|
20240223,174600,508206060,5850,5850,5850,5850,0
|
|
20240223,174500,508206060,5850,5850,5850,5850,0
|
|
20240223,174400,508206060,5850,5850,5850,5850,0
|
|
20240223,174300,508206060,5850,5850,5850,5850,0
|
|
20240223,174200,508206060,5850,5850,5850,5850,0
|
|
20240223,174100,508206060,5850,5850,5850,5850,0
|
|
20240223,174000,508206060,5850,5850,5850,5850,0
|
|
20240223,173900,508206060,5850,5850,5850,5850,0
|
|
20240223,173800,508206060,5850,5850,5850,5850,0
|
|
20240223,173700,508206060,5850,5850,5850,5850,0
|
|
20240223,173600,508206060,5850,5850,5850,5850,0
|
|
20240223,173500,508206060,5850,5850,5850,5850,0
|
|
20240223,173400,508206060,5850,5850,5850,5850,0
|
|
20240223,173300,508206060,5850,5850,5850,5850,0
|
|
20240223,173200,508206060,5850,5850,5850,5850,0
|
|
20240223,173100,508206060,5850,5850,5850,5850,0
|
|
20240223,173000,508206060,5850,5850,5850,5850,7186
|
|
20240223,172900,508206060,5850,5850,5850,5850,0
|
|
20240223,172800,508206060,5850,5850,5850,5850,0
|
|
20240223,172700,508206060,5850,5850,5850,5850,0
|
|
20240223,172600,508206060,5850,5850,5850,5850,0
|
|
20240223,172500,508206060,5850,5850,5850,5850,0
|
|
20240223,172400,508206060,5850,5850,5850,5850,0
|
|
20240223,172300,508206060,5850,5850,5850,5850,0
|
|
20240223,172200,508206060,5850,5850,5850,5850,0
|
|
20240223,172100,508206060,5850,5850,5850,5850,0
|
|
20240223,172000,508206060,5850,5850,5850,5850,0
|
|
20240223,171900,508206060,5850,5850,5850,5850,0
|
|
20240223,171800,508206060,5850,5850,5850,5850,0
|
|
20240223,171700,508206060,5850,5850,5850,5850,0
|
|
20240223,171600,508206060,5850,5850,5850,5850,0
|
|
20240223,171500,508206060,5850,5850,5850,5850,0
|
|
20240223,171400,508206060,5850,5850,5850,5850,0
|
|
20240223,171300,508206060,5850,5850,5850,5850,0
|
|
20240223,171200,508206060,5850,5850,5850,5850,0
|
|
20240223,171100,508206060,5850,5850,5850,5850,0
|
|
20240223,171000,508206060,5850,5850,5850,5850,0
|
|
20240223,170900,508206060,5850,5850,5850,5850,0
|
|
20240223,170800,508206060,5850,5850,5850,5850,0
|
|
20240223,170700,508206060,5850,5850,5850,5850,0
|
|
20240223,170600,508206060,5850,5850,5850,5850,0
|
|
20240223,170500,508206060,5850,5850,5850,5850,0
|
|
20240223,170400,508206060,5850,5850,5850,5850,0
|
|
20240223,170300,508206060,5850,5850,5850,5850,0
|
|
20240223,170200,508206060,5850,5850,5850,5850,0
|
|
20240223,170100,508206060,5850,5850,5850,5850,0
|
|
20240223,170000,508206060,5850,5850,5850,5850,7186
|
|
20240223,165900,508206060,5850,5850,5850,5850,0
|
|
20240223,165800,508206060,5850,5850,5850,5850,0
|
|
20240223,165700,508206060,5850,5850,5850,5850,0
|
|
20240223,165600,508206060,5850,5850,5850,5850,0
|
|
20240223,165500,508206060,5850,5850,5850,5850,0
|
|
20240223,165400,508206060,5850,5850,5850,5850,0
|
|
20240223,165300,508206060,5850,5850,5850,5850,0
|
|
20240223,165200,508206060,5850,5850,5850,5850,0
|
|
20240223,165100,508206060,5850,5850,5850,5850,0
|
|
20240223,165000,508206060,5850,5850,5850,5850,0
|
|
20240223,164900,508206060,5850,5850,5850,5850,0
|
|
20240223,164800,508206060,5850,5850,5850,5850,0
|
|
20240223,164700,508206060,5850,5850,5850,5850,0
|
|
20240223,164600,508206060,5850,5850,5850,5850,0
|
|
20240223,164500,508206060,5850,5850,5850,5850,0
|
|
20240223,164400,508206060,5850,5850,5850,5850,0
|
|
20240223,164300,508206060,5850,5850,5850,5850,0
|
|
20240223,164200,508206060,5850,5850,5850,5850,0
|
|
20240223,164100,508206060,5850,5850,5850,5850,0
|
|
20240223,164000,508206060,5850,5850,5850,5850,0
|
|
20240223,163900,508206060,5850,5850,5850,5850,0
|
|
20240223,163800,508206060,5850,5850,5850,5850,0
|
|
20240223,163700,508206060,5850,5850,5850,5850,0
|
|
20240223,163600,508206060,5850,5850,5850,5850,0
|
|
20240223,163500,508206060,5850,5850,5850,5850,0
|
|
20240223,163400,508206060,5850,5850,5850,5850,0
|
|
20240223,163300,508206060,5850,5850,5850,5850,0
|
|
20240223,163200,508206060,5850,5850,5850,5850,0
|
|
20240223,163100,508206060,5850,5850,5850,5850,0
|
|
20240223,163000,508206060,5850,5850,5850,5850,7186
|
|
20240223,162900,508206060,5850,5850,5850,5850,0
|
|
20240223,162800,508206060,5850,5850,5850,5850,0
|
|
20240223,162700,508206060,5850,5850,5850,5850,0
|
|
20240223,162600,508206060,5850,5850,5850,5850,0
|
|
20240223,162500,508206060,5850,5850,5850,5850,0
|
|
20240223,162400,508206060,5850,5850,5850,5850,0
|
|
20240223,162300,508206060,5850,5850,5850,5850,0
|
|
20240223,162200,508206060,5850,5850,5850,5850,0
|
|
20240223,162100,508206060,5850,5850,5850,5850,0
|
|
20240223,162000,508206060,5850,5850,5850,5850,0
|
|
20240223,161900,508206060,5850,5850,5850,5850,0
|
|
20240223,161800,508206060,5850,5850,5850,5850,0
|
|
20240223,161700,508206060,5850,5850,5850,5850,0
|
|
20240223,161600,508206060,5850,5850,5850,5850,0
|
|
20240223,161500,508206060,5850,5850,5850,5850,0
|
|
20240223,161400,508206060,5850,5850,5850,5850,0
|
|
20240223,161300,508206060,5850,5850,5850,5850,0
|
|
20240223,161200,508206060,5850,5850,5850,5850,0
|
|
20240223,161100,508206060,5850,5850,5850,5850,0
|
|
20240223,161000,508206060,5850,5850,5850,5850,0
|
|
20240223,160900,508206060,5850,5850,5850,5850,0
|
|
20240223,160800,508206060,5850,5850,5850,5850,0
|
|
20240223,160700,508206060,5850,5850,5850,5850,0
|
|
20240223,160600,508206060,5850,5850,5850,5850,0
|
|
20240223,160500,508206060,5850,5850,5850,5850,0
|
|
20240223,160400,508206060,5850,5850,5850,5850,0
|
|
20240223,160300,508206060,5850,5850,5850,5850,0
|
|
20240223,160200,508206060,5850,5850,5850,5850,0
|
|
20240223,160100,508206060,5850,5850,5850,5850,0
|
|
20240223,160000,508206060,5850,5850,5850,5850,7186
|
|
20240223,155900,508206060,5850,5850,5850,5850,0
|
|
20240223,155800,508206060,5850,5850,5850,5850,0
|
|
20240223,155700,508206060,5850,5850,5850,5850,0
|
|
20240223,155600,508206060,5850,5850,5850,5850,0
|
|
20240223,155500,508206060,5850,5850,5850,5850,0
|
|
20240223,155400,508206060,5850,5850,5850,5850,0
|
|
20240223,155300,508206060,5850,5850,5850,5850,0
|
|
20240223,155200,508206060,5850,5850,5850,5850,0
|
|
20240223,155100,508206060,5850,5850,5850,5850,0
|
|
20240223,155000,508206060,5850,5850,5850,5850,0
|
|
20240223,154900,508206060,5850,5850,5850,5850,0
|
|
20240223,154800,508206060,5850,5850,5850,5850,0
|
|
20240223,154700,508206060,5850,5850,5850,5850,0
|
|
20240223,154600,508206060,5850,5850,5850,5850,0
|
|
20240223,154500,508206060,5850,5850,5850,5850,0
|
|
20240223,154400,508206060,5850,5850,5850,5850,0
|
|
20240223,154300,508206060,5850,5850,5850,5850,0
|
|
20240223,154200,508206060,5850,5850,5850,5850,0
|
|
20240223,154100,508206060,5850,5850,5850,5850,0
|
|
20240223,154000,508206060,5850,5850,5850,5850,0
|
|
20240223,153900,508206060,5850,5850,5850,5850,0
|
|
20240223,153800,508206060,5850,5850,5850,5850,0
|
|
20240223,153700,508206060,5850,5850,5850,5850,0
|
|
20240223,153600,508206060,5850,5850,5850,5850,0
|
|
20240223,153500,508206060,5850,5850,5850,5850,0
|
|
20240223,153400,508206060,5850,5850,5850,5850,0
|
|
20240223,153300,508206060,5850,5850,5850,5850,0
|
|
20240223,153200,508206060,5850,5850,5850,5850,0
|
|
20240223,153100,508206060,5850,5850,5850,5850,0
|
|
20240223,153000,508206060,5850,5850,5850,5850,14372
|
|
20240223,152900,466167960,5810,5810,5810,5810,0
|
|
20240223,152800,466167960,5810,5810,5810,5810,0
|
|
20240223,152700,466167960,5810,5810,5810,5810,0
|
|
20240223,152600,466167960,5810,5810,5810,5810,0
|
|
20240223,152500,466167960,5810,5810,5810,5810,0
|
|
20240223,152400,466167960,5810,5810,5810,5810,0
|
|
20240223,152300,466167960,5810,5810,5810,5810,0
|
|
20240223,152200,466167960,5810,5810,5810,5810,0
|
|
20240223,152100,466167960,5810,5810,5810,5810,0
|
|
20240223,152000,466167960,5810,5810,5810,5810,0
|
|
20240223,151900,466167960,5810,5700,5810,5700,3185
|
|
20240223,151800,447803380,5700,5730,5750,5700,517
|
|
20240223,151700,444839430,5700,5700,5700,5700,501
|
|
20240223,151600,441983730,5700,5700,5700,5700,244
|
|
20240223,151500,440592930,5700,5700,5710,5700,310
|
|
20240223,151400,438823380,5710,5720,5720,5710,480
|
|
20240223,151300,436078780,5730,5730,5730,5730,500
|
|
20240223,151200,433213780,5730,5700,5730,5690,1023
|
|
20240223,151100,427382520,5700,5700,5700,5700,0
|
|
20240223,151000,427382520,5700,5700,5700,5700,1
|
|
20240223,150900,427376820,5700,5700,5700,5700,1
|
|
20240223,150800,427371120,5700,5690,5700,5690,140
|
|
20240223,150700,426574510,5700,5700,5700,5700,0
|
|
20240223,150600,426574510,5700,5700,5700,5700,0
|
|
20240223,150500,426574510,5700,5690,5700,5690,31
|
|
20240223,150400,426397840,5700,5700,5700,5690,58
|
|
20240223,150300,426067310,5730,5720,5730,5720,22
|
|
20240223,150200,425941310,5740,5720,5740,5720,91
|
|
20240223,150100,425419890,5690,5700,5730,5690,70
|
|
20240223,150000,425021270,5730,5700,5730,5700,49
|
|
20240223,145900,424741940,5700,5680,5700,5680,15
|
|
20240223,145800,424656720,5680,5690,5700,5680,170
|
|
20240223,145700,423690640,5670,5680,5690,5670,535
|
|
20240223,145600,420654430,5680,5680,5680,5680,539
|
|
20240223,145500,417592910,5690,5700,5710,5680,467
|
|
20240223,145400,414933320,5700,5710,5710,5700,492
|
|
20240223,145300,412126450,5710,5710,5720,5710,46
|
|
20240223,145200,411863590,5730,5700,5730,5700,179
|
|
20240223,145100,410842270,5710,5710,5710,5710,1
|
|
20240223,145000,410836560,5700,5700,5700,5680,2156
|
|
20240223,144900,398576450,5700,5700,5700,5700,11
|
|
20240223,144800,398513750,5700,5700,5700,5700,311
|
|
20240223,144700,396741050,5700,5700,5700,5700,0
|
|
20240223,144600,396741050,5700,5700,5700,5700,4
|
|
20240223,144500,396718250,5700,5700,5700,5700,0
|
|
20240223,144400,396718250,5700,5700,5700,5700,0
|
|
20240223,144300,396718250,5700,5690,5700,5680,702
|
|
20240223,144200,392730410,5690,5700,5700,5690,737
|
|
20240223,144100,388534770,5710,5700,5710,5700,315
|
|
20240223,144000,386739230,5700,5700,5700,5700,2
|
|
20240223,143900,386727830,5710,5710,5710,5710,0
|
|
20240223,143800,386727830,5710,5710,5710,5710,55
|
|
20240223,143700,386413780,5710,5710,5710,5710,0
|
|
20240223,143600,386413780,5710,5710,5710,5710,0
|
|
20240223,143500,386413780,5710,5710,5710,5710,0
|
|
20240223,143400,386413780,5710,5690,5740,5690,812
|
|
20240223,143300,381793160,5700,5710,5710,5700,600
|
|
20240223,143200,378371660,5710,5700,5710,5700,234
|
|
20240223,143100,377037160,5700,5700,5700,5700,36
|
|
20240223,143000,376831960,5700,5720,5720,5690,2214
|
|
20240223,142900,364225440,5740,5740,5740,5740,0
|
|
20240223,142800,364225440,5740,5740,5740,5740,1
|
|
20240223,142700,364219700,5730,5720,5730,5720,88
|
|
20240223,142600,363715480,5730,5730,5730,5730,0
|
|
20240223,142500,363715480,5730,5720,5730,5720,70
|
|
20240223,142400,363315070,5720,5720,5720,5710,310
|
|
20240223,142300,361544870,5720,5710,5730,5700,5684
|
|
20240223,142200,329140070,5750,5730,5750,5710,6076
|
|
20240223,142100,294416160,5730,5740,5740,5730,553
|
|
20240223,142000,291246940,5750,5750,5750,5750,0
|
|
20240223,141900,291246940,5750,5740,5750,5740,101
|
|
20240223,141800,290667190,5750,5750,5750,5750,1
|
|
20240223,141700,290661440,5750,5750,5750,5750,0
|
|
20240223,141600,290661440,5750,5750,5750,5750,0
|
|
20240223,141500,290661440,5750,5750,5750,5750,330
|
|
20240223,141400,288763940,5750,5750,5750,5750,100
|
|
20240223,141300,288188940,5740,5740,5740,5740,0
|
|
20240223,141200,288188940,5740,5740,5740,5740,0
|
|
20240223,141100,288188940,5740,5740,5740,5740,17
|
|
20240223,141000,288091360,5740,5730,5740,5730,98
|
|
20240223,140900,287528850,5730,5730,5730,5730,0
|
|
20240223,140800,287528850,5730,5730,5730,5730,300
|
|
20240223,140700,285809850,5730,5730,5730,5730,100
|
|
20240223,140600,285236850,5740,5740,5740,5740,200
|
|
20240223,140500,284088850,5740,5740,5740,5740,0
|
|
20240223,140400,284088850,5740,5740,5740,5740,0
|
|
20240223,140300,284088850,5740,5740,5740,5740,259
|
|
20240223,140200,282602190,5750,5750,5750,5750,12
|
|
20240223,140100,282533190,5750,5750,5750,5750,0
|
|
20240223,140000,282533190,5750,5750,5750,5750,0
|
|
20240223,135900,282533190,5750,5750,5750,5750,0
|
|
20240223,135800,282533190,5750,5740,5750,5740,22
|
|
20240223,135700,282406900,5750,5750,5750,5750,3
|
|
20240223,135600,282389650,5740,5740,5740,5740,12
|
|
20240223,135500,282320770,5740,5740,5740,5740,5
|
|
20240223,135400,282292070,5740,5740,5740,5740,0
|
|
20240223,135300,282292070,5740,5740,5740,5740,0
|
|
20240223,135200,282292070,5740,5740,5740,5740,400
|
|
20240223,135100,279996070,5730,5730,5730,5730,0
|
|
20240223,135000,279996070,5730,5730,5730,5730,900
|
|
20240223,134900,274839070,5730,5730,5730,5730,0
|
|
20240223,134800,274839070,5730,5730,5730,5730,0
|
|
20240223,134700,274839070,5730,5730,5730,5730,60
|
|
20240223,134600,274495270,5730,5730,5730,5730,5
|
|
20240223,134500,274466620,5730,5730,5730,5730,72
|
|
20240223,134400,274054060,5730,5730,5730,5730,400
|
|
20240223,134300,271762060,5730,5740,5740,5730,180
|
|
20240223,134200,270729110,5750,5750,5750,5750,0
|
|
20240223,134100,270729110,5750,5750,5750,5750,2
|
|
20240223,134000,270717610,5750,5750,5750,5750,0
|
|
20240223,133900,270717610,5750,5750,5750,5750,0
|
|
20240223,133800,270717610,5750,5750,5750,5750,0
|
|
20240223,133700,270717610,5750,5750,5750,5750,5
|
|
20240223,133600,270688860,5750,5750,5750,5750,4
|
|
20240223,133500,270665860,5750,5750,5750,5750,28
|
|
20240223,133400,270504860,5750,5750,5750,5750,101
|
|
20240223,133300,269924110,5750,5750,5750,5750,0
|
|
20240223,133200,269924110,5750,5750,5750,5750,0
|
|
20240223,133100,269924110,5750,5750,5750,5750,2
|
|
20240223,133000,269912610,5750,5750,5750,5750,0
|
|
20240223,132900,269912610,5750,5740,5750,5740,15
|
|
20240223,132800,269826500,5750,5740,5750,5740,191
|
|
20240223,132700,268730150,5740,5740,5740,5740,0
|
|
20240223,132600,268730150,5740,5740,5740,5740,286
|
|
20240223,132500,267088510,5740,5740,5740,5740,4
|
|
20240223,132400,267065550,5740,5740,5740,5740,19
|
|
20240223,132300,266956490,5750,5750,5750,5750,0
|
|
20240223,132200,266956490,5750,5730,5750,5730,194
|
|
20240223,132100,265844850,5730,5740,5740,5730,45
|
|
20240223,132000,265586900,5730,5730,5730,5730,0
|
|
20240223,131900,265586900,5730,5730,5730,5730,100
|
|
20240223,131800,265013900,5740,5750,5750,5740,165
|
|
20240223,131700,264065800,5750,5750,5750,5750,0
|
|
20240223,131600,264065800,5750,5750,5750,5750,31
|
|
20240223,131500,263887550,5750,5750,5750,5750,9
|
|
20240223,131400,263835800,5750,5750,5750,5750,10
|
|
20240223,131300,263778300,5750,5750,5750,5750,0
|
|
20240223,131200,263778300,5750,5750,5750,5750,51
|
|
20240223,131100,263485050,5750,5750,5750,5750,1
|
|
20240223,131000,263479300,5730,5730,5730,5730,0
|
|
20240223,130900,263479300,5730,5730,5730,5730,84
|
|
20240223,130800,262997980,5750,5750,5750,5750,165
|
|
20240223,130700,262049230,5750,5730,5750,5730,464
|
|
20240223,130600,259390490,5750,5750,5750,5750,0
|
|
20240223,130500,259390490,5750,5740,5750,5730,42
|
|
20240223,130400,259149120,5750,5750,5750,5750,500
|
|
20240223,130300,256274120,5750,5750,5750,5750,0
|
|
20240223,130200,256274120,5750,5750,5750,5750,0
|
|
20240223,130100,256274120,5750,5750,5750,5750,0
|
|
20240223,130000,256274120,5750,5750,5750,5750,0
|
|
20240223,125900,256274120,5750,5740,5750,5740,737
|
|
20240223,125800,252036450,5750,5750,5750,5710,2062
|
|
20240223,125700,240231540,5760,5750,5760,5740,1902
|
|
20240223,125600,229304020,5760,5760,5760,5760,0
|
|
20240223,125500,229304020,5760,5750,5760,5750,22
|
|
20240223,125400,229177500,5740,5740,5740,5740,2
|
|
20240223,125300,229166020,5740,5740,5740,5740,6
|
|
20240223,125200,229131580,5760,5760,5760,5760,0
|
|
20240223,125100,229131580,5760,5760,5760,5760,1
|
|
20240223,125000,229125820,5770,5770,5770,5770,0
|
|
20240223,124900,229125820,5770,5770,5770,5770,0
|
|
20240223,124800,229125820,5770,5770,5770,5770,0
|
|
20240223,124700,229125820,5770,5750,5770,5730,2008
|
|
20240223,124600,217602040,5750,5750,5750,5750,50
|
|
20240223,124500,217314540,5770,5770,5770,5770,0
|
|
20240223,124400,217314540,5770,5770,5770,5770,1
|
|
20240223,124300,217308770,5770,5770,5770,5770,31
|
|
20240223,124200,217129900,5770,5770,5770,5770,0
|
|
20240223,124100,217129900,5770,5760,5770,5740,1212
|
|
20240223,124000,210160840,5760,5760,5760,5760,20
|
|
20240223,123900,210045640,5750,5770,5770,5750,4559
|
|
20240223,123800,183802830,5770,5770,5770,5770,0
|
|
20240223,123700,183802830,5770,5770,5770,5770,0
|
|
20240223,123600,183802830,5770,5770,5770,5770,130
|
|
20240223,123500,183052730,5770,5770,5770,5770,0
|
|
20240223,123400,183052730,5770,5770,5770,5770,0
|
|
20240223,123300,183052730,5770,5770,5770,5770,0
|
|
20240223,123200,183052730,5770,5770,5770,5770,0
|
|
20240223,123100,183052730,5770,5770,5770,5770,0
|
|
20240223,123000,183052730,5770,5770,5770,5770,300
|
|
20240223,122900,181321730,5780,5780,5780,5780,50
|
|
20240223,122800,181032730,5780,5780,5780,5780,1
|
|
20240223,122700,181026950,5780,5780,5780,5780,20
|
|
20240223,122600,180911350,5780,5780,5780,5780,0
|
|
20240223,122500,180911350,5780,5780,5780,5780,37
|
|
20240223,122400,180697490,5780,5780,5780,5780,1
|
|
20240223,122300,180691710,5780,5780,5780,5780,1
|
|
20240223,122200,180685930,5780,5780,5780,5780,0
|
|
20240223,122100,180685930,5780,5780,5780,5780,0
|
|
20240223,122000,180685930,5780,5780,5780,5780,0
|
|
20240223,121900,180685930,5780,5780,5780,5780,50
|
|
20240223,121800,180396930,5780,5780,5780,5770,158
|
|
20240223,121700,179484190,5780,5780,5780,5780,51
|
|
20240223,121600,179189410,5780,5780,5780,5780,5
|
|
20240223,121500,179160510,5780,5780,5780,5780,91
|
|
20240223,121400,178634530,5780,5780,5780,5780,354
|
|
20240223,121300,176588410,5790,5790,5790,5790,0
|
|
20240223,121200,176588410,5790,5790,5790,5790,0
|
|
20240223,121100,176588410,5790,5790,5790,5790,0
|
|
20240223,121000,176588410,5790,5790,5790,5790,100
|
|
20240223,120900,176009410,5790,5790,5790,5790,10
|
|
20240223,120800,175951510,5780,5780,5780,5780,0
|
|
20240223,120700,175951510,5780,5780,5780,5780,0
|
|
20240223,120600,175951510,5780,5780,5780,5780,0
|
|
20240223,120500,175951510,5780,5780,5780,5780,33
|
|
20240223,120400,175760770,5780,5780,5780,5780,0
|
|
20240223,120300,175760770,5780,5790,5790,5780,22
|
|
20240223,120200,175633560,5790,5790,5790,5790,0
|
|
20240223,120100,175633560,5790,5790,5790,5790,0
|
|
20240223,120000,175633560,5790,5790,5790,5790,1
|
|
20240223,115900,175627770,5770,5770,5770,5770,0
|
|
20240223,115800,175627770,5770,5770,5770,5770,0
|
|
20240223,115700,175627770,5770,5770,5770,5770,0
|
|
20240223,115600,175627770,5770,5770,5770,5770,0
|
|
20240223,115500,175627770,5770,5770,5770,5770,0
|
|
20240223,115400,175627770,5770,5770,5770,5770,0
|
|
20240223,115300,175627770,5770,5770,5770,5770,0
|
|
20240223,115200,175627770,5770,5770,5770,5770,20
|
|
20240223,115100,175512370,5790,5790,5790,5790,0
|
|
20240223,115000,175512370,5790,5790,5790,5790,0
|
|
20240223,114900,175512370,5790,5790,5790,5790,120
|
|
20240223,114800,174817570,5790,5790,5790,5790,0
|
|
20240223,114700,174817570,5790,5790,5790,5790,0
|
|
20240223,114600,174817570,5790,5790,5790,5790,10
|
|
20240223,114500,174759670,5790,5790,5790,5790,0
|
|
20240223,114400,174759670,5790,5790,5790,5790,12
|
|
20240223,114300,174690190,5800,5800,5800,5800,0
|
|
20240223,114200,174690190,5800,5800,5800,5800,0
|
|
20240223,114100,174690190,5800,5800,5800,5800,3
|
|
20240223,114000,174672790,5800,5800,5800,5800,0
|
|
20240223,113900,174672790,5800,5800,5800,5800,0
|
|
20240223,113800,174672790,5800,5790,5800,5760,751
|
|
20240223,113700,170343470,5790,5790,5790,5790,1104
|
|
20240223,113600,163951310,5800,5790,5800,5790,4
|
|
20240223,113500,163928140,5800,5770,5800,5770,616
|
|
20240223,113400,160373780,5780,5800,5800,5780,1387
|
|
20240223,113300,152356700,5790,5790,5790,5790,29
|
|
20240223,113200,152188790,5790,5790,5790,5790,0
|
|
20240223,113100,152188790,5790,5790,5790,5790,0
|
|
20240223,113000,152188790,5790,5790,5790,5790,81
|
|
20240223,112900,151719800,5790,5790,5790,5790,0
|
|
20240223,112800,151719800,5790,5790,5790,5790,119
|
|
20240223,112700,151030790,5800,5800,5800,5800,0
|
|
20240223,112600,151030790,5800,5800,5800,5800,0
|
|
20240223,112500,151030790,5800,5800,5800,5800,0
|
|
20240223,112400,151030790,5800,5800,5800,5800,0
|
|
20240223,112300,151030790,5800,5790,5800,5790,58
|
|
20240223,112200,150694960,5800,5800,5800,5800,0
|
|
20240223,112100,150694960,5800,5800,5800,5800,100
|
|
20240223,112000,150114960,5800,5800,5800,5800,10
|
|
20240223,111900,150056960,5800,5800,5800,5800,0
|
|
20240223,111800,150056960,5800,5800,5800,5800,11
|
|
20240223,111700,149993160,5790,5790,5790,5790,5
|
|
20240223,111600,149964210,5790,5790,5790,5790,135
|
|
20240223,111500,149182560,5790,5790,5790,5790,33
|
|
20240223,111400,148991490,5790,5790,5790,5790,0
|
|
20240223,111300,148991490,5790,5790,5790,5790,40
|
|
20240223,111200,148759890,5790,5790,5790,5790,0
|
|
20240223,111100,148759890,5790,5790,5790,5790,11
|
|
20240223,111000,148696200,5790,5790,5790,5790,0
|
|
20240223,110900,148696200,5790,5790,5790,5790,302
|
|
20240223,110800,146947620,5800,5800,5800,5800,0
|
|
20240223,110700,146947620,5800,5800,5800,5800,0
|
|
20240223,110600,146947620,5800,5800,5800,5800,0
|
|
20240223,110500,146947620,5800,5800,5800,5800,0
|
|
20240223,110400,146947620,5800,5800,5800,5800,93
|
|
20240223,110300,146408220,5810,5780,5810,5780,59
|
|
20240223,110200,146065740,5800,5800,5800,5800,0
|
|
20240223,110100,146065740,5800,5800,5800,5800,121
|
|
20240223,110000,145363940,5820,5800,5820,5800,3
|
|
20240223,105900,145346520,5790,5790,5790,5790,0
|
|
20240223,105800,145346520,5790,5790,5790,5790,0
|
|
20240223,105700,145346520,5790,5790,5790,5790,0
|
|
20240223,105600,145346520,5790,5790,5790,5790,130
|
|
20240223,105500,144593820,5820,5820,5820,5820,0
|
|
20240223,105400,144593820,5820,5820,5820,5820,0
|
|
20240223,105300,144593820,5820,5820,5820,5820,1
|
|
20240223,105200,144588000,5800,5800,5800,5800,2333
|
|
20240223,105100,131056600,5800,5800,5800,5800,1000
|
|
20240223,105000,125256600,5800,5800,5800,5800,490
|
|
20240223,104900,122414600,5820,5820,5820,5820,0
|
|
20240223,104800,122414600,5820,5820,5820,5820,0
|
|
20240223,104700,122414600,5820,5800,5820,5800,2
|
|
20240223,104600,122402980,5820,5820,5820,5820,0
|
|
20240223,104500,122402980,5820,5820,5820,5820,0
|
|
20240223,104400,122402980,5820,5820,5820,5820,0
|
|
20240223,104300,122402980,5820,5820,5820,5820,0
|
|
20240223,104200,122402980,5820,5820,5820,5820,0
|
|
20240223,104100,122402980,5820,5820,5820,5820,0
|
|
20240223,104000,122402980,5820,5820,5820,5820,29
|
|
20240223,103900,122234200,5820,5820,5820,5820,0
|
|
20240223,103800,122234200,5820,5820,5820,5820,6
|
|
20240223,103700,122199280,5820,5790,5820,5790,356
|
|
20240223,103600,120136270,5800,5800,5800,5800,0
|
|
20240223,103500,120136270,5800,5800,5800,5800,0
|
|
20240223,103400,120136270,5800,5800,5800,5800,0
|
|
20240223,103300,120136270,5800,5800,5800,5800,95
|
|
20240223,103200,119585270,5800,5810,5820,5800,227
|
|
20240223,103100,118268630,5810,5810,5810,5810,3
|
|
20240223,103000,118251200,5820,5820,5820,5820,0
|
|
20240223,102900,118251200,5820,5800,5820,5800,157
|
|
20240223,102800,117340580,5800,5800,5800,5800,100
|
|
20240223,102700,116760580,5800,5800,5800,5800,0
|
|
20240223,102600,116760580,5800,5800,5800,5800,0
|
|
20240223,102500,116760580,5800,5800,5800,5800,3
|
|
20240223,102400,116743180,5800,5800,5800,5800,0
|
|
20240223,102300,116743180,5800,5800,5800,5800,0
|
|
20240223,102200,116743180,5800,5800,5800,5800,0
|
|
20240223,102100,116743180,5800,5800,5800,5800,0
|
|
20240223,102000,116743180,5800,5780,5800,5770,2001
|
|
20240223,101900,105195760,5780,5780,5780,5780,0
|
|
20240223,101800,105195760,5780,5780,5780,5780,866
|
|
20240223,101700,100190280,5780,5780,5780,5780,134
|
|
20240223,101600,99415760,5800,5800,5800,5800,0
|
|
20240223,101500,99415760,5800,5800,5800,5800,0
|
|
20240223,101400,99415760,5800,5800,5800,5800,10
|
|
20240223,101300,99357760,5800,5800,5800,5800,0
|
|
20240223,101200,99357760,5800,5800,5800,5800,25
|
|
20240223,101100,99212760,5780,5780,5780,5780,140
|
|
20240223,101000,98403560,5780,5790,5790,5780,361
|
|
20240223,100900,96316130,5800,5800,5800,5800,1
|
|
20240223,100800,96310330,5800,5800,5800,5800,10
|
|
20240223,100700,96252330,5800,5800,5800,5800,0
|
|
20240223,100600,96252330,5800,5800,5800,5800,0
|
|
20240223,100500,96252330,5800,5800,5800,5800,0
|
|
20240223,100400,96252330,5800,5800,5800,5800,1
|
|
20240223,100300,96246530,5800,5800,5800,5800,2
|
|
20240223,100200,96234930,5800,5800,5800,5800,0
|
|
20240223,100100,96234930,5800,5800,5800,5800,1
|
|
20240223,100000,96229130,5790,5790,5790,5790,0
|
|
20240223,095900,96229130,5790,5790,5790,5790,80
|
|
20240223,095800,95765930,5790,5790,5790,5790,0
|
|
20240223,095700,95765930,5790,5790,5790,5790,7
|
|
20240223,095600,95725400,5790,5790,5790,5790,35
|
|
20240223,095500,95522750,5790,5790,5790,5790,0
|
|
20240223,095400,95522750,5790,5790,5790,5790,203
|
|
20240223,095300,94347380,5790,5790,5790,5790,120
|
|
20240223,095200,93652580,5790,5800,5800,5790,2676
|
|
20240223,095100,78158440,5790,5790,5790,5790,750
|
|
20240223,095000,73815940,5780,5780,5800,5780,584
|
|
20240223,094900,70440400,5800,5800,5800,5800,2
|
|
20240223,094800,70428800,5780,5780,5780,5780,252
|
|
20240223,094700,68972240,5780,5780,5780,5780,201
|
|
20240223,094600,67810460,5760,5760,5780,5760,1311
|
|
20240223,094500,60259050,5770,5770,5770,5770,0
|
|
20240223,094400,60259050,5770,5770,5770,5770,25
|
|
20240223,094300,60114800,5760,5760,5760,5760,0
|
|
20240223,094200,60114800,5760,5760,5760,5760,282
|
|
20240223,094100,58490480,5770,5770,5770,5770,302
|
|
20240223,094000,56747940,5770,5770,5770,5770,0
|
|
20240223,093900,56747940,5770,5770,5770,5770,647
|
|
20240223,093800,53014750,5780,5780,5780,5780,1
|
|
20240223,093700,53008970,5780,5770,5780,5770,188
|
|
20240223,093600,51924070,5770,5780,5780,5770,1476
|
|
20240223,093500,43407050,5780,5770,5780,5770,5
|
|
20240223,093400,43378170,5790,5790,5790,5790,133
|
|
20240223,093300,42608100,5780,5790,5790,5780,220
|
|
20240223,093200,41336490,5800,5800,5800,5800,1
|
|
20240223,093100,41330690,5800,5790,5800,5790,66
|
|
20240223,093000,40947990,5790,5790,5790,5790,100
|
|
20240223,092900,40368990,5790,5790,5790,5790,50
|
|
20240223,092800,40079490,5780,5780,5780,5780,83
|
|
20240223,092700,39599750,5780,5780,5780,5780,0
|
|
20240223,092600,39599750,5780,5790,5790,5780,576
|
|
20240223,092500,36269050,5790,5790,5790,5790,49
|
|
20240223,092400,35985340,5790,5790,5790,5790,0
|
|
20240223,092300,35985340,5790,5790,5790,5790,0
|
|
20240223,092200,35985340,5790,5790,5790,5790,0
|
|
20240223,092100,35985340,5790,5790,5790,5790,160
|
|
20240223,092000,35058940,5790,5790,5790,5790,100
|
|
20240223,091900,34479940,5790,5790,5790,5790,20
|
|
20240223,091800,34364140,5790,5790,5790,5790,1502
|
|
20240223,091700,25667560,5800,5800,5800,5800,0
|
|
20240223,091600,25667560,5800,5800,5800,5800,300
|
|
20240223,091500,23927560,5800,5800,5800,5790,210
|
|
20240223,091400,22710600,5790,5790,5790,5790,60
|
|
20240223,091300,22363200,5790,5790,5790,5790,362
|
|
20240223,091200,20267220,5790,5800,5800,5780,889
|
|
20240223,091100,15120600,5800,5800,5800,5800,24
|
|
20240223,091000,14981400,5810,5810,5810,5810,1
|
|
20240223,090900,14975590,5800,5820,5820,5800,208
|
|
20240223,090800,13768100,5840,5840,5840,5840,100
|
|
20240223,090700,13184100,5840,5840,5840,5840,1
|
|
20240223,090600,13178260,5840,5830,5840,5830,100
|
|
20240223,090500,12594540,5810,5820,5820,5810,819
|
|
20240223,090400,7835940,5820,5820,5820,5820,0
|
|
20240223,090300,7835940,5820,5820,5820,5820,41
|
|
20240223,090200,7597320,5810,5810,5810,5810,0
|
|
20240223,090100,7597320,5810,5890,5890,5810,64
|
|
20240223,090000,7223880,5790,5850,5850,5790,1237
|