646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,194300,324400530,5310,5310,5310,5310,1088
|
|
20240220,194200,324400530,5310,5310,5310,5310,0
|
|
20240220,194100,324400530,5310,5310,5310,5310,0
|
|
20240220,194000,324400530,5310,5310,5310,5310,0
|
|
20240220,193900,324400530,5310,5310,5310,5310,0
|
|
20240220,193800,324400530,5310,5310,5310,5310,0
|
|
20240220,193700,324400530,5310,5310,5310,5310,0
|
|
20240220,193600,324400530,5310,5310,5310,5310,0
|
|
20240220,193500,324400530,5310,5310,5310,5310,0
|
|
20240220,193400,324400530,5310,5310,5310,5310,0
|
|
20240220,193300,324400530,5310,5310,5310,5310,0
|
|
20240220,193200,324400530,5310,5310,5310,5310,0
|
|
20240220,193100,324400530,5310,5310,5310,5310,0
|
|
20240220,193000,324400530,5310,5310,5310,5310,0
|
|
20240220,192900,324400530,5310,5310,5310,5310,0
|
|
20240220,192800,324400530,5310,5310,5310,5310,0
|
|
20240220,192700,324400530,5310,5310,5310,5310,0
|
|
20240220,192600,324400530,5310,5310,5310,5310,0
|
|
20240220,192500,324400530,5310,5310,5310,5310,0
|
|
20240220,192400,324400530,5310,5310,5310,5310,0
|
|
20240220,192300,324400530,5310,5310,5310,5310,0
|
|
20240220,192200,324400530,5310,5310,5310,5310,0
|
|
20240220,192100,324400530,5310,5310,5310,5310,0
|
|
20240220,192000,324400530,5310,5310,5310,5310,0
|
|
20240220,191900,324400530,5310,5310,5310,5310,0
|
|
20240220,191800,324400530,5310,5310,5310,5310,0
|
|
20240220,191700,324400530,5310,5310,5310,5310,0
|
|
20240220,191600,324400530,5310,5310,5310,5310,0
|
|
20240220,191500,324400530,5310,5310,5310,5310,0
|
|
20240220,191400,324400530,5310,5310,5310,5310,0
|
|
20240220,191300,324400530,5310,5310,5310,5310,1088
|
|
20240220,191200,324400530,5310,5310,5310,5310,0
|
|
20240220,191100,324400530,5310,5310,5310,5310,0
|
|
20240220,191000,324400530,5310,5310,5310,5310,0
|
|
20240220,190900,324400530,5310,5310,5310,5310,0
|
|
20240220,190800,324400530,5310,5310,5310,5310,0
|
|
20240220,190700,324400530,5310,5310,5310,5310,0
|
|
20240220,190600,324400530,5310,5310,5310,5310,0
|
|
20240220,190500,324400530,5310,5310,5310,5310,0
|
|
20240220,190400,324400530,5310,5310,5310,5310,0
|
|
20240220,190300,324400530,5310,5310,5310,5310,0
|
|
20240220,190200,324400530,5310,5310,5310,5310,0
|
|
20240220,190100,324400530,5310,5310,5310,5310,0
|
|
20240220,190000,324400530,5310,5310,5310,5310,0
|
|
20240220,185900,324400530,5310,5310,5310,5310,0
|
|
20240220,185800,324400530,5310,5310,5310,5310,0
|
|
20240220,185700,324400530,5310,5310,5310,5310,0
|
|
20240220,185600,324400530,5310,5310,5310,5310,0
|
|
20240220,185500,324400530,5310,5310,5310,5310,0
|
|
20240220,185400,324400530,5310,5310,5310,5310,0
|
|
20240220,185300,324400530,5310,5310,5310,5310,0
|
|
20240220,185200,324400530,5310,5310,5310,5310,0
|
|
20240220,185100,324400530,5310,5310,5310,5310,0
|
|
20240220,185000,324400530,5310,5310,5310,5310,0
|
|
20240220,184900,324400530,5310,5310,5310,5310,0
|
|
20240220,184800,324400530,5310,5310,5310,5310,0
|
|
20240220,184700,324400530,5310,5310,5310,5310,0
|
|
20240220,184600,324400530,5310,5310,5310,5310,0
|
|
20240220,184500,324400530,5310,5310,5310,5310,0
|
|
20240220,184400,324400530,5310,5310,5310,5310,0
|
|
20240220,184300,324400530,5310,5310,5310,5310,1088
|
|
20240220,184200,324400530,5310,5310,5310,5310,0
|
|
20240220,184100,324400530,5310,5310,5310,5310,0
|
|
20240220,184000,324400530,5310,5310,5310,5310,0
|
|
20240220,183900,324400530,5310,5310,5310,5310,0
|
|
20240220,183800,324400530,5310,5310,5310,5310,0
|
|
20240220,183700,324400530,5310,5310,5310,5310,0
|
|
20240220,183600,324400530,5310,5310,5310,5310,0
|
|
20240220,183500,324400530,5310,5310,5310,5310,0
|
|
20240220,183400,324400530,5310,5310,5310,5310,0
|
|
20240220,183300,324400530,5310,5310,5310,5310,0
|
|
20240220,183200,324400530,5310,5310,5310,5310,0
|
|
20240220,183100,324400530,5310,5310,5310,5310,0
|
|
20240220,183000,324400530,5310,5310,5310,5310,0
|
|
20240220,182900,324400530,5310,5310,5310,5310,0
|
|
20240220,182800,324400530,5310,5310,5310,5310,0
|
|
20240220,182700,324400530,5310,5310,5310,5310,0
|
|
20240220,182600,324400530,5310,5310,5310,5310,0
|
|
20240220,182500,324400530,5310,5310,5310,5310,0
|
|
20240220,182400,324400530,5310,5310,5310,5310,0
|
|
20240220,182300,324400530,5310,5310,5310,5310,0
|
|
20240220,182200,324400530,5310,5310,5310,5310,0
|
|
20240220,182100,324400530,5310,5310,5310,5310,0
|
|
20240220,182000,324400530,5310,5310,5310,5310,0
|
|
20240220,181900,324400530,5310,5310,5310,5310,0
|
|
20240220,181800,324400530,5310,5310,5310,5310,0
|
|
20240220,181700,324400530,5310,5310,5310,5310,0
|
|
20240220,181600,324400530,5310,5310,5310,5310,0
|
|
20240220,181500,324400530,5310,5310,5310,5310,0
|
|
20240220,181400,324400530,5310,5310,5310,5310,0
|
|
20240220,181300,324400530,5310,5310,5310,5310,1088
|
|
20240220,181200,324400530,5310,5310,5310,5310,0
|
|
20240220,181100,324400530,5310,5310,5310,5310,0
|
|
20240220,181000,324400530,5310,5310,5310,5310,0
|
|
20240220,180900,324400530,5310,5310,5310,5310,0
|
|
20240220,180800,324400530,5310,5310,5310,5310,0
|
|
20240220,180700,324400530,5310,5310,5310,5310,0
|
|
20240220,180600,324400530,5310,5310,5310,5310,0
|
|
20240220,180500,324400530,5310,5310,5310,5310,0
|
|
20240220,180400,324400530,5310,5310,5310,5310,0
|
|
20240220,180300,324400530,5310,5310,5310,5310,0
|
|
20240220,180200,324400530,5310,5310,5310,5310,0
|
|
20240220,180100,324400530,5310,5310,5310,5310,0
|
|
20240220,180000,324400530,5310,5310,5310,5310,0
|
|
20240220,175900,324400530,5310,5310,5310,5310,0
|
|
20240220,175800,324400530,5310,5310,5310,5310,0
|
|
20240220,175700,324400530,5310,5310,5310,5310,0
|
|
20240220,175600,324400530,5310,5310,5310,5310,0
|
|
20240220,175500,324400530,5310,5310,5310,5310,0
|
|
20240220,175400,324400530,5310,5310,5310,5310,0
|
|
20240220,175300,324400530,5310,5310,5310,5310,0
|
|
20240220,175200,324400530,5310,5310,5310,5310,0
|
|
20240220,175100,324400530,5310,5310,5310,5310,0
|
|
20240220,175000,324400530,5310,5310,5310,5310,0
|
|
20240220,174900,324400530,5310,5310,5310,5310,0
|
|
20240220,174800,324400530,5310,5310,5310,5310,0
|
|
20240220,174700,324400530,5310,5310,5310,5310,0
|
|
20240220,174600,324400530,5310,5310,5310,5310,0
|
|
20240220,174500,324400530,5310,5310,5310,5310,0
|
|
20240220,174400,324400530,5310,5310,5310,5310,0
|
|
20240220,174300,324400530,5310,5310,5310,5310,1088
|
|
20240220,174200,324400530,5310,5310,5310,5310,0
|
|
20240220,174100,324400530,5310,5310,5310,5310,0
|
|
20240220,174000,324400530,5310,5310,5310,5310,0
|
|
20240220,173900,324400530,5310,5310,5310,5310,0
|
|
20240220,173800,324400530,5310,5310,5310,5310,0
|
|
20240220,173700,324400530,5310,5310,5310,5310,0
|
|
20240220,173600,324400530,5310,5310,5310,5310,0
|
|
20240220,173500,324400530,5310,5310,5310,5310,0
|
|
20240220,173400,324400530,5310,5310,5310,5310,0
|
|
20240220,173300,324400530,5310,5310,5310,5310,0
|
|
20240220,173200,324400530,5310,5310,5310,5310,0
|
|
20240220,173100,324400530,5310,5310,5310,5310,0
|
|
20240220,173000,324400530,5310,5310,5310,5310,0
|
|
20240220,172900,324400530,5310,5310,5310,5310,0
|
|
20240220,172800,324400530,5310,5310,5310,5310,0
|
|
20240220,172700,324400530,5310,5310,5310,5310,0
|
|
20240220,172600,324400530,5310,5310,5310,5310,0
|
|
20240220,172500,324400530,5310,5310,5310,5310,0
|
|
20240220,172400,324400530,5310,5310,5310,5310,0
|
|
20240220,172300,324400530,5310,5310,5310,5310,0
|
|
20240220,172200,324400530,5310,5310,5310,5310,0
|
|
20240220,172100,324400530,5310,5310,5310,5310,0
|
|
20240220,172000,324400530,5310,5310,5310,5310,0
|
|
20240220,171900,324400530,5310,5310,5310,5310,0
|
|
20240220,171800,324400530,5310,5310,5310,5310,0
|
|
20240220,171700,324400530,5310,5310,5310,5310,0
|
|
20240220,171600,324400530,5310,5310,5310,5310,0
|
|
20240220,171500,324400530,5310,5310,5310,5310,0
|
|
20240220,171400,324400530,5310,5310,5310,5310,0
|
|
20240220,171300,324400530,5310,5310,5310,5310,1088
|
|
20240220,171200,324400530,5310,5310,5310,5310,0
|
|
20240220,171100,324400530,5310,5310,5310,5310,0
|
|
20240220,171000,324400530,5310,5310,5310,5310,0
|
|
20240220,170900,324400530,5310,5310,5310,5310,0
|
|
20240220,170800,324400530,5310,5310,5310,5310,0
|
|
20240220,170700,324400530,5310,5310,5310,5310,0
|
|
20240220,170600,324400530,5310,5310,5310,5310,0
|
|
20240220,170500,324400530,5310,5310,5310,5310,0
|
|
20240220,170400,324400530,5310,5310,5310,5310,0
|
|
20240220,170300,324400530,5310,5310,5310,5310,0
|
|
20240220,170200,324400530,5310,5310,5310,5310,0
|
|
20240220,170100,324400530,5310,5310,5310,5310,0
|
|
20240220,170000,324400530,5310,5310,5310,5310,0
|
|
20240220,165900,324400530,5310,5310,5310,5310,0
|
|
20240220,165800,324400530,5310,5310,5310,5310,0
|
|
20240220,165700,324400530,5310,5310,5310,5310,0
|
|
20240220,165600,324400530,5310,5310,5310,5310,0
|
|
20240220,165500,324400530,5310,5310,5310,5310,0
|
|
20240220,165400,324400530,5310,5310,5310,5310,0
|
|
20240220,165300,324400530,5310,5310,5310,5310,0
|
|
20240220,165200,324400530,5310,5310,5310,5310,0
|
|
20240220,165100,324400530,5310,5310,5310,5310,0
|
|
20240220,165000,324400530,5310,5310,5310,5310,0
|
|
20240220,164900,324400530,5310,5310,5310,5310,0
|
|
20240220,164800,324400530,5310,5310,5310,5310,0
|
|
20240220,164700,324400530,5310,5310,5310,5310,0
|
|
20240220,164600,324400530,5310,5310,5310,5310,0
|
|
20240220,164500,324400530,5310,5310,5310,5310,0
|
|
20240220,164400,324400530,5310,5310,5310,5310,0
|
|
20240220,164300,324400530,5310,5310,5310,5310,1088
|
|
20240220,164200,324400530,5310,5310,5310,5310,0
|
|
20240220,164100,324400530,5310,5310,5310,5310,0
|
|
20240220,164000,324400530,5310,5310,5310,5310,0
|
|
20240220,163900,324400530,5310,5310,5310,5310,0
|
|
20240220,163800,324400530,5310,5310,5310,5310,0
|
|
20240220,163700,324400530,5310,5310,5310,5310,0
|
|
20240220,163600,324400530,5310,5310,5310,5310,0
|
|
20240220,163500,324400530,5310,5310,5310,5310,0
|
|
20240220,163400,324400530,5310,5310,5310,5310,0
|
|
20240220,163300,324400530,5310,5310,5310,5310,0
|
|
20240220,163200,324400530,5310,5310,5310,5310,0
|
|
20240220,163100,324400530,5310,5310,5310,5310,0
|
|
20240220,163000,324400530,5310,5310,5310,5310,0
|
|
20240220,162900,324400530,5310,5310,5310,5310,0
|
|
20240220,162800,324400530,5310,5310,5310,5310,0
|
|
20240220,162700,324400530,5310,5310,5310,5310,0
|
|
20240220,162600,324400530,5310,5310,5310,5310,0
|
|
20240220,162500,324400530,5310,5310,5310,5310,0
|
|
20240220,162400,324400530,5310,5310,5310,5310,0
|
|
20240220,162300,324400530,5310,5310,5310,5310,0
|
|
20240220,162200,324400530,5310,5310,5310,5310,0
|
|
20240220,162100,324400530,5310,5310,5310,5310,0
|
|
20240220,162000,324400530,5310,5310,5310,5310,0
|
|
20240220,161900,324400530,5310,5310,5310,5310,0
|
|
20240220,161800,324400530,5310,5310,5310,5310,0
|
|
20240220,161700,324400530,5310,5310,5310,5310,0
|
|
20240220,161600,324400530,5310,5310,5310,5310,0
|
|
20240220,161500,324400530,5310,5310,5310,5310,0
|
|
20240220,161400,324400530,5310,5310,5310,5310,0
|
|
20240220,161300,324400530,5310,5310,5310,5310,1088
|
|
20240220,161200,324400530,5310,5310,5310,5310,0
|
|
20240220,161100,324400530,5310,5310,5310,5310,0
|
|
20240220,161000,324400530,5310,5310,5310,5310,0
|
|
20240220,160900,324400530,5310,5310,5310,5310,0
|
|
20240220,160800,324400530,5310,5310,5310,5310,0
|
|
20240220,160700,324400530,5310,5310,5310,5310,0
|
|
20240220,160600,324400530,5310,5310,5310,5310,0
|
|
20240220,160500,324400530,5310,5310,5310,5310,0
|
|
20240220,160400,324400530,5310,5310,5310,5310,0
|
|
20240220,160300,324400530,5310,5310,5310,5310,0
|
|
20240220,160200,324400530,5310,5310,5310,5310,0
|
|
20240220,160100,324400530,5310,5310,5310,5310,0
|
|
20240220,160000,324400530,5310,5310,5310,5310,0
|
|
20240220,155900,324400530,5310,5310,5310,5310,0
|
|
20240220,155800,324400530,5310,5310,5310,5310,0
|
|
20240220,155700,324400530,5310,5310,5310,5310,0
|
|
20240220,155600,324400530,5310,5310,5310,5310,0
|
|
20240220,155500,324400530,5310,5310,5310,5310,0
|
|
20240220,155400,324400530,5310,5310,5310,5310,0
|
|
20240220,155300,324400530,5310,5310,5310,5310,0
|
|
20240220,155200,324400530,5310,5310,5310,5310,0
|
|
20240220,155100,324400530,5310,5310,5310,5310,0
|
|
20240220,155000,324400530,5310,5310,5310,5310,0
|
|
20240220,154900,324400530,5310,5310,5310,5310,0
|
|
20240220,154800,324400530,5310,5310,5310,5310,0
|
|
20240220,154700,324400530,5310,5310,5310,5310,0
|
|
20240220,154600,324400530,5310,5310,5310,5310,0
|
|
20240220,154500,324400530,5310,5310,5310,5310,0
|
|
20240220,154400,324400530,5310,5310,5310,5310,0
|
|
20240220,154300,324400530,5310,5310,5310,5310,1088
|
|
20240220,154200,324400530,5310,5310,5310,5310,0
|
|
20240220,154100,324400530,5310,5310,5310,5310,0
|
|
20240220,154000,324400530,5310,5310,5310,5310,0
|
|
20240220,153900,324400530,5310,5310,5310,5310,0
|
|
20240220,153800,324400530,5310,5310,5310,5310,0
|
|
20240220,153700,324400530,5310,5310,5310,5310,0
|
|
20240220,153600,324400530,5310,5310,5310,5310,0
|
|
20240220,153500,324400530,5310,5310,5310,5310,0
|
|
20240220,153400,324400530,5310,5310,5310,5310,0
|
|
20240220,153300,324400530,5310,5310,5310,5310,0
|
|
20240220,153200,324400530,5310,5310,5310,5310,0
|
|
20240220,153100,324400530,5310,5310,5310,5310,0
|
|
20240220,153000,324400530,5310,5310,5310,5310,1088
|
|
20240220,152900,318623250,5320,5320,5320,5320,0
|
|
20240220,152800,318623250,5320,5320,5320,5320,0
|
|
20240220,152700,318623250,5320,5320,5320,5320,0
|
|
20240220,152600,318623250,5320,5320,5320,5320,0
|
|
20240220,152500,318623250,5320,5320,5320,5320,0
|
|
20240220,152400,318623250,5320,5320,5320,5320,0
|
|
20240220,152300,318623250,5320,5320,5320,5320,0
|
|
20240220,152200,318623250,5320,5320,5320,5320,0
|
|
20240220,152100,318623250,5320,5320,5320,5320,0
|
|
20240220,152000,318623250,5320,5320,5320,5320,0
|
|
20240220,151900,318623250,5320,5320,5320,5320,0
|
|
20240220,151800,318623250,5320,5320,5320,5320,1
|
|
20240220,151700,318617930,5310,5320,5320,5310,3630
|
|
20240220,151600,299337460,5330,5330,5330,5330,0
|
|
20240220,151500,299337460,5330,5330,5330,5330,1
|
|
20240220,151400,299332130,5310,5320,5320,5310,127
|
|
20240220,151300,298656760,5320,5310,5320,5310,887
|
|
20240220,151200,293940240,5320,5320,5320,5320,0
|
|
20240220,151100,293940240,5320,5320,5320,5320,0
|
|
20240220,151000,293940240,5320,5320,5320,5320,0
|
|
20240220,150900,293940240,5320,5320,5320,5320,0
|
|
20240220,150800,293940240,5320,5320,5320,5320,3
|
|
20240220,150700,293924280,5320,5320,5320,5320,0
|
|
20240220,150600,293924280,5320,5310,5320,5310,627
|
|
20240220,150500,290591160,5310,5310,5310,5310,0
|
|
20240220,150400,290591160,5310,5310,5310,5310,262
|
|
20240220,150300,289199940,5320,5320,5320,5320,0
|
|
20240220,150200,289199940,5320,5320,5320,5320,0
|
|
20240220,150100,289199940,5320,5320,5320,5320,4
|
|
20240220,150000,289178660,5330,5330,5330,5330,0
|
|
20240220,145900,289178660,5330,5330,5330,5330,0
|
|
20240220,145800,289178660,5330,5330,5330,5330,0
|
|
20240220,145700,289178660,5330,5330,5330,5330,8
|
|
20240220,145600,289136020,5330,5330,5330,5330,0
|
|
20240220,145500,289136020,5330,5330,5330,5330,0
|
|
20240220,145400,289136020,5330,5330,5330,5330,0
|
|
20240220,145300,289136020,5330,5330,5330,5330,0
|
|
20240220,145200,289136020,5330,5330,5330,5330,0
|
|
20240220,145100,289136020,5330,5330,5330,5330,0
|
|
20240220,145000,289136020,5330,5340,5340,5330,401
|
|
20240220,144900,286995880,5330,5330,5330,5330,0
|
|
20240220,144800,286995880,5330,5330,5330,5330,0
|
|
20240220,144700,286995880,5330,5330,5330,5330,400
|
|
20240220,144600,284863880,5310,5310,5310,5310,0
|
|
20240220,144500,284863880,5310,5310,5310,5310,0
|
|
20240220,144400,284863880,5310,5310,5310,5310,0
|
|
20240220,144300,284863880,5310,5310,5310,5310,0
|
|
20240220,144200,284863880,5310,5310,5310,5310,430
|
|
20240220,144100,282580580,5310,5310,5310,5310,0
|
|
20240220,144000,282580580,5310,5310,5310,5310,0
|
|
20240220,143900,282580580,5310,5310,5310,5310,0
|
|
20240220,143800,282580580,5310,5340,5340,5310,104
|
|
20240220,143700,282025320,5330,5330,5330,5330,1663
|
|
20240220,143600,273161530,5340,5340,5340,5340,239
|
|
20240220,143500,271885270,5340,5340,5340,5340,0
|
|
20240220,143400,271885270,5340,5340,5340,5340,0
|
|
20240220,143300,271885270,5340,5340,5340,5340,0
|
|
20240220,143200,271885270,5340,5340,5340,5340,0
|
|
20240220,143100,271885270,5340,5330,5340,5330,104
|
|
20240220,143000,271330010,5330,5330,5330,5330,1
|
|
20240220,142900,271324680,5320,5320,5320,5320,0
|
|
20240220,142800,271324680,5320,5320,5320,5320,0
|
|
20240220,142700,271324680,5320,5320,5320,5320,0
|
|
20240220,142600,271324680,5320,5320,5320,5320,0
|
|
20240220,142500,271324680,5320,5320,5320,5320,0
|
|
20240220,142400,271324680,5320,5320,5320,5320,50
|
|
20240220,142300,271058680,5320,5320,5320,5320,1787
|
|
20240220,142200,261551840,5320,5320,5320,5320,0
|
|
20240220,142100,261551840,5320,5320,5320,5320,0
|
|
20240220,142000,261551840,5320,5320,5320,5320,0
|
|
20240220,141900,261551840,5320,5320,5320,5320,0
|
|
20240220,141800,261551840,5320,5320,5320,5320,3
|
|
20240220,141700,261535880,5310,5310,5310,5310,0
|
|
20240220,141600,261535880,5310,5310,5310,5310,0
|
|
20240220,141500,261535880,5310,5310,5310,5310,0
|
|
20240220,141400,261535880,5310,5310,5310,5310,25
|
|
20240220,141300,261403130,5310,5310,5310,5310,0
|
|
20240220,141200,261403130,5310,5310,5310,5310,0
|
|
20240220,141100,261403130,5310,5310,5310,5310,0
|
|
20240220,141000,261403130,5310,5310,5310,5310,0
|
|
20240220,140900,261403130,5310,5310,5310,5310,0
|
|
20240220,140800,261403130,5310,5310,5310,5310,0
|
|
20240220,140700,261403130,5310,5310,5310,5310,0
|
|
20240220,140600,261403130,5310,5320,5320,5310,40
|
|
20240220,140500,261190700,5320,5320,5320,5320,0
|
|
20240220,140400,261190700,5320,5320,5320,5320,2
|
|
20240220,140300,261180060,5320,5320,5320,5320,0
|
|
20240220,140200,261180060,5320,5320,5320,5320,0
|
|
20240220,140100,261180060,5320,5320,5320,5320,0
|
|
20240220,140000,261180060,5320,5320,5320,5320,10
|
|
20240220,135900,261126860,5330,5330,5330,5330,50
|
|
20240220,135800,260860360,5330,5330,5330,5330,0
|
|
20240220,135700,260860360,5330,5330,5330,5330,0
|
|
20240220,135600,260860360,5330,5330,5330,5330,0
|
|
20240220,135500,260860360,5330,5330,5330,5330,0
|
|
20240220,135400,260860360,5330,5330,5330,5330,3
|
|
20240220,135300,260844370,5330,5330,5330,5330,0
|
|
20240220,135200,260844370,5330,5330,5330,5330,0
|
|
20240220,135100,260844370,5330,5330,5330,5330,0
|
|
20240220,135000,260844370,5330,5330,5330,5330,0
|
|
20240220,134900,260844370,5330,5330,5330,5330,0
|
|
20240220,134800,260844370,5330,5330,5330,5330,9
|
|
20240220,134700,260796400,5330,5330,5330,5330,2
|
|
20240220,134600,260785740,5330,5330,5330,5330,30
|
|
20240220,134500,260625840,5310,5310,5310,5310,0
|
|
20240220,134400,260625840,5310,5310,5310,5310,421
|
|
20240220,134300,258390330,5330,5330,5330,5330,0
|
|
20240220,134200,258390330,5330,5330,5330,5330,1
|
|
20240220,134100,258385000,5320,5320,5320,5320,191
|
|
20240220,134000,257368880,5320,5320,5320,5320,15
|
|
20240220,133900,257289080,5320,5320,5320,5320,120
|
|
20240220,133800,256650680,5320,5320,5320,5320,0
|
|
20240220,133700,256650680,5320,5320,5320,5320,0
|
|
20240220,133600,256650680,5320,5320,5320,5320,600
|
|
20240220,133500,253458680,5320,5320,5320,5320,180
|
|
20240220,133400,252501080,5350,5350,5350,5350,0
|
|
20240220,133300,252501080,5350,5350,5350,5350,105
|
|
20240220,133200,251939330,5350,5350,5350,5350,0
|
|
20240220,133100,251939330,5350,5350,5350,5350,3
|
|
20240220,133000,251923280,5350,5350,5350,5350,3
|
|
20240220,132900,251907230,5340,5340,5340,5340,0
|
|
20240220,132800,251907230,5340,5340,5340,5340,0
|
|
20240220,132700,251907230,5340,5340,5340,5340,0
|
|
20240220,132600,251907230,5340,5330,5340,5330,101
|
|
20240220,132500,251367900,5320,5320,5320,5320,269
|
|
20240220,132400,249936820,5320,5320,5320,5320,0
|
|
20240220,132300,249936820,5320,5320,5320,5320,1
|
|
20240220,132200,249931500,5310,5310,5310,5310,0
|
|
20240220,132100,249931500,5310,5310,5310,5310,0
|
|
20240220,132000,249931500,5310,5310,5310,5310,0
|
|
20240220,131900,249931500,5310,5310,5310,5310,0
|
|
20240220,131800,249931500,5310,5310,5310,5310,0
|
|
20240220,131700,249931500,5310,5310,5310,5310,4
|
|
20240220,131600,249910260,5320,5320,5320,5320,0
|
|
20240220,131500,249910260,5320,5320,5320,5320,0
|
|
20240220,131400,249910260,5320,5320,5320,5320,0
|
|
20240220,131300,249910260,5320,5320,5320,5320,0
|
|
20240220,131200,249910260,5320,5320,5320,5320,0
|
|
20240220,131100,249910260,5320,5320,5320,5320,0
|
|
20240220,131000,249910260,5320,5320,5320,5320,2
|
|
20240220,130900,249899620,5310,5310,5310,5310,271
|
|
20240220,130800,248460610,5310,5310,5310,5310,0
|
|
20240220,130700,248460610,5310,5310,5310,5310,0
|
|
20240220,130600,248460610,5310,5310,5310,5310,0
|
|
20240220,130500,248460610,5310,5310,5310,5310,1
|
|
20240220,130400,248455300,5310,5310,5310,5310,0
|
|
20240220,130300,248455300,5310,5310,5310,5310,21
|
|
20240220,130200,248343790,5290,5290,5290,5290,0
|
|
20240220,130100,248343790,5290,5290,5290,5290,0
|
|
20240220,130000,248343790,5290,5300,5300,5290,198
|
|
20240220,125900,247295450,5300,5300,5300,5300,0
|
|
20240220,125800,247295450,5300,5300,5300,5300,0
|
|
20240220,125700,247295450,5300,5300,5300,5300,0
|
|
20240220,125600,247295450,5300,5300,5300,5300,8
|
|
20240220,125500,247253050,5300,5300,5300,5300,1
|
|
20240220,125400,247247750,5300,5300,5300,5300,0
|
|
20240220,125300,247247750,5300,5300,5300,5300,0
|
|
20240220,125200,247247750,5300,5300,5300,5300,218
|
|
20240220,125100,246092350,5300,5300,5300,5300,262
|
|
20240220,125000,244703750,5300,5300,5300,5300,0
|
|
20240220,124900,244703750,5300,5300,5300,5300,99
|
|
20240220,124800,244179050,5300,5300,5300,5300,0
|
|
20240220,124700,244179050,5300,5300,5300,5300,0
|
|
20240220,124600,244179050,5300,5300,5300,5300,41
|
|
20240220,124500,243961750,5290,5290,5290,5290,150
|
|
20240220,124400,243168250,5300,5300,5300,5300,0
|
|
20240220,124300,243168250,5300,5300,5300,5300,0
|
|
20240220,124200,243168250,5300,5300,5300,5300,0
|
|
20240220,124100,243168250,5300,5300,5300,5300,0
|
|
20240220,124000,243168250,5300,5300,5300,5300,0
|
|
20240220,123900,243168250,5300,5300,5300,5300,0
|
|
20240220,123800,243168250,5300,5300,5300,5300,50
|
|
20240220,123700,242903250,5300,5300,5300,5300,0
|
|
20240220,123600,242903250,5300,5300,5300,5300,0
|
|
20240220,123500,242903250,5300,5300,5300,5300,0
|
|
20240220,123400,242903250,5300,5300,5300,5300,0
|
|
20240220,123300,242903250,5300,5300,5300,5300,252
|
|
20240220,123200,241567650,5290,5290,5290,5290,10
|
|
20240220,123100,241514750,5300,5300,5300,5300,0
|
|
20240220,123000,241514750,5300,5310,5310,5300,1237
|
|
20240220,122900,234957650,5310,5310,5310,5310,0
|
|
20240220,122800,234957650,5310,5300,5310,5300,2
|
|
20240220,122700,234947040,5310,5310,5310,5310,110
|
|
20240220,122600,234362940,5300,5300,5300,5300,0
|
|
20240220,122500,234362940,5300,5300,5300,5300,0
|
|
20240220,122400,234362940,5300,5300,5300,5300,0
|
|
20240220,122300,234362940,5300,5300,5300,5300,0
|
|
20240220,122200,234362940,5300,5300,5300,5300,0
|
|
20240220,122100,234362940,5300,5300,5300,5300,0
|
|
20240220,122000,234362940,5300,5300,5300,5300,0
|
|
20240220,121900,234362940,5300,5300,5300,5300,0
|
|
20240220,121800,234362940,5300,5300,5300,5300,0
|
|
20240220,121700,234362940,5300,5300,5300,5300,657
|
|
20240220,121600,230880840,5300,5300,5300,5300,0
|
|
20240220,121500,230880840,5300,5300,5300,5300,0
|
|
20240220,121400,230880840,5300,5310,5310,5300,18
|
|
20240220,121300,230785380,5310,5310,5310,5310,0
|
|
20240220,121200,230785380,5310,5310,5310,5310,2
|
|
20240220,121100,230774760,5310,5310,5310,5310,0
|
|
20240220,121000,230774760,5310,5310,5310,5310,71
|
|
20240220,120900,230397750,5310,5310,5310,5310,0
|
|
20240220,120800,230397750,5310,5310,5310,5310,0
|
|
20240220,120700,230397750,5310,5310,5310,5310,1
|
|
20240220,120600,230392440,5310,5310,5310,5310,0
|
|
20240220,120500,230392440,5310,5310,5310,5310,0
|
|
20240220,120400,230392440,5310,5310,5310,5310,0
|
|
20240220,120300,230392440,5310,5310,5310,5310,0
|
|
20240220,120200,230392440,5310,5310,5310,5310,29
|
|
20240220,120100,230238450,5300,5300,5300,5300,0
|
|
20240220,120000,230238450,5300,5300,5300,5300,0
|
|
20240220,115900,230238450,5300,5300,5300,5300,200
|
|
20240220,115800,229178450,5330,5330,5330,5330,0
|
|
20240220,115700,229178450,5330,5330,5330,5330,0
|
|
20240220,115600,229178450,5330,5330,5330,5330,0
|
|
20240220,115500,229178450,5330,5300,5330,5300,2
|
|
20240220,115400,229167820,5330,5330,5330,5330,0
|
|
20240220,115300,229167820,5330,5330,5330,5330,0
|
|
20240220,115200,229167820,5330,5330,5330,5330,0
|
|
20240220,115100,229167820,5330,5330,5330,5330,0
|
|
20240220,115000,229167820,5330,5330,5330,5330,0
|
|
20240220,114900,229167820,5330,5330,5330,5330,2
|
|
20240220,114800,229157160,5300,5310,5310,5300,1983
|
|
20240220,114700,218639490,5320,5330,5330,5320,504
|
|
20240220,114600,215958200,5320,5320,5320,5320,5
|
|
20240220,114500,215931600,5330,5330,5330,5330,0
|
|
20240220,114400,215931600,5330,5330,5330,5330,0
|
|
20240220,114300,215931600,5330,5330,5330,5330,0
|
|
20240220,114200,215931600,5330,5330,5330,5330,0
|
|
20240220,114100,215931600,5330,5330,5330,5330,0
|
|
20240220,114000,215931600,5330,5330,5330,5330,0
|
|
20240220,113900,215931600,5330,5330,5330,5330,0
|
|
20240220,113800,215931600,5330,5330,5330,5330,0
|
|
20240220,113700,215931600,5330,5330,5330,5330,0
|
|
20240220,113600,215931600,5330,5330,5330,5330,0
|
|
20240220,113500,215931600,5330,5330,5330,5330,0
|
|
20240220,113400,215931600,5330,5330,5330,5330,1
|
|
20240220,113300,215926270,5330,5330,5330,5330,0
|
|
20240220,113200,215926270,5330,5330,5330,5330,0
|
|
20240220,113100,215926270,5330,5330,5330,5330,0
|
|
20240220,113000,215926270,5330,5330,5330,5330,1
|
|
20240220,112900,215920940,5320,5320,5320,5320,0
|
|
20240220,112800,215920940,5320,5320,5320,5320,1
|
|
20240220,112700,215915620,5330,5330,5330,5330,6
|
|
20240220,112600,215883640,5320,5320,5320,5320,0
|
|
20240220,112500,215883640,5320,5320,5320,5320,0
|
|
20240220,112400,215883640,5320,5320,5320,5320,27
|
|
20240220,112300,215740000,5330,5330,5330,5330,0
|
|
20240220,112200,215740000,5330,5330,5330,5330,0
|
|
20240220,112100,215740000,5330,5320,5330,5320,81
|
|
20240220,112000,215308900,5330,5330,5330,5330,203
|
|
20240220,111900,214226910,5340,5340,5340,5340,37
|
|
20240220,111800,214029330,5350,5350,5350,5350,0
|
|
20240220,111700,214029330,5350,5340,5350,5340,101
|
|
20240220,111600,213489980,5350,5350,5350,5350,1
|
|
20240220,111500,213484630,5350,5340,5350,5340,2
|
|
20240220,111400,213473940,5350,5350,5350,5350,1
|
|
20240220,111300,213468590,5350,5350,5350,5350,0
|
|
20240220,111200,213468590,5350,5350,5350,5350,0
|
|
20240220,111100,213468590,5350,5350,5350,5350,0
|
|
20240220,111000,213468590,5350,5340,5350,5340,93
|
|
20240220,110900,212971960,5350,5340,5350,5340,2
|
|
20240220,110800,212961270,5350,5340,5350,5340,2
|
|
20240220,110700,212950580,5350,5360,5360,5340,48
|
|
20240220,110600,212694230,5350,5350,5350,5350,0
|
|
20240220,110500,212694230,5350,5350,5350,5350,0
|
|
20240220,110400,212694230,5350,5350,5350,5350,1
|
|
20240220,110300,212688880,5350,5350,5350,5350,0
|
|
20240220,110200,212688880,5350,5350,5350,5350,1874
|
|
20240220,110100,202662980,5360,5360,5360,5360,150
|
|
20240220,110000,201858980,5360,5360,5360,5360,0
|
|
20240220,105900,201858980,5360,5360,5360,5360,0
|
|
20240220,105800,201858980,5360,5360,5360,5360,0
|
|
20240220,105700,201858980,5360,5360,5360,5360,0
|
|
20240220,105600,201858980,5360,5360,5360,5360,250
|
|
20240220,105500,200518980,5350,5350,5350,5350,0
|
|
20240220,105400,200518980,5350,5350,5350,5350,1100
|
|
20240220,105300,194633980,5350,5350,5350,5350,0
|
|
20240220,105200,194633980,5350,5350,5350,5350,0
|
|
20240220,105100,194633980,5350,5330,5350,5330,3
|
|
20240220,105000,194617970,5330,5350,5350,5330,155
|
|
20240220,104900,193788780,5340,5340,5340,5340,166
|
|
20240220,104800,192902340,5340,5340,5340,5340,0
|
|
20240220,104700,192902340,5340,5340,5340,5340,103
|
|
20240220,104600,192352320,5340,5330,5340,5330,5
|
|
20240220,104500,192325660,5330,5340,5340,5330,104
|
|
20240220,104400,191770340,5340,5340,5340,5340,10
|
|
20240220,104300,191716940,5340,5340,5340,5340,0
|
|
20240220,104200,191716940,5340,5340,5340,5340,0
|
|
20240220,104100,191716940,5340,5340,5340,5340,0
|
|
20240220,104000,191716940,5340,5340,5340,5340,0
|
|
20240220,103900,191716940,5340,5340,5340,5340,0
|
|
20240220,103800,191716940,5340,5340,5340,5340,0
|
|
20240220,103700,191716940,5340,5340,5340,5340,0
|
|
20240220,103600,191716940,5340,5340,5340,5340,1
|
|
20240220,103500,191711600,5330,5330,5330,5330,877
|
|
20240220,103400,187037190,5330,5330,5330,5330,18
|
|
20240220,103300,186941250,5320,5320,5320,5320,1
|
|
20240220,103200,186935930,5300,5300,5300,5300,0
|
|
20240220,103100,186935930,5300,5310,5310,5300,3
|
|
20240220,103000,186920010,5340,5340,5340,5340,0
|
|
20240220,102900,186920010,5340,5340,5340,5340,1
|
|
20240220,102800,186914670,5330,5320,5330,5310,3534
|
|
20240220,102700,168091620,5320,5310,5320,5310,101
|
|
20240220,102600,167554350,5310,5310,5310,5310,153
|
|
20240220,102500,166741920,5310,5310,5310,5310,0
|
|
20240220,102400,166741920,5310,5310,5310,5310,1
|
|
20240220,102300,166736610,5310,5310,5310,5310,1
|
|
20240220,102200,166731300,5310,5310,5310,5310,1
|
|
20240220,102100,166725990,5300,5300,5300,5300,100
|
|
20240220,102000,166195990,5300,5300,5300,5300,46
|
|
20240220,101900,165952190,5310,5310,5310,5310,1
|
|
20240220,101800,165946880,5310,5310,5310,5310,1
|
|
20240220,101700,165941570,5290,5290,5290,5290,0
|
|
20240220,101600,165941570,5290,5290,5290,5290,0
|
|
20240220,101500,165941570,5290,5290,5290,5290,275
|
|
20240220,101400,164486820,5290,5280,5290,5280,254
|
|
20240220,101300,163145500,5270,5300,5300,5270,1194
|
|
20240220,101200,156831080,5310,5330,5330,5310,418
|
|
20240220,101100,154611480,5330,5330,5330,5330,11
|
|
20240220,101000,154552850,5330,5310,5330,5310,254
|
|
20240220,100900,153204080,5330,5320,5330,5320,28
|
|
20240220,100800,153055100,5330,5320,5330,5320,10
|
|
20240220,100700,153001810,5330,5310,5330,5310,8
|
|
20240220,100600,152959300,5310,5310,5310,5310,33
|
|
20240220,100500,152784070,5300,5300,5300,5300,2
|
|
20240220,100400,152773470,5310,5310,5310,5310,6
|
|
20240220,100300,152741610,5310,5310,5310,5310,50
|
|
20240220,100200,152476110,5310,5310,5310,5310,18
|
|
20240220,100100,152380530,5310,5310,5310,5310,16
|
|
20240220,100000,152295570,5310,5320,5320,5310,17
|
|
20240220,095900,152205190,5310,5330,5330,5310,31
|
|
20240220,095800,152040520,5330,5300,5330,5300,702
|
|
20240220,095700,148319880,5290,5270,5290,5270,1282
|
|
20240220,095600,141551670,5270,5270,5270,5270,18
|
|
20240220,095500,141456810,5270,5280,5280,5270,354
|
|
20240220,095400,139591160,5280,5280,5280,5280,101
|
|
20240220,095300,139057880,5280,5270,5280,5270,2479
|
|
20240220,095200,125993380,5250,5300,5300,5250,4218
|
|
20240220,095100,103750520,5310,5310,5310,5310,0
|
|
20240220,095000,103750520,5310,5310,5310,5310,0
|
|
20240220,094900,103750520,5310,5310,5310,5310,0
|
|
20240220,094800,103750520,5310,5320,5320,5300,2128
|
|
20240220,094700,92458220,5320,5320,5320,5320,105
|
|
20240220,094600,91899620,5320,5320,5320,5320,1
|
|
20240220,094500,91894300,5330,5330,5330,5330,236
|
|
20240220,094400,90636420,5300,5310,5310,5300,200
|
|
20240220,094300,89575920,5300,5300,5300,5300,50
|
|
20240220,094200,89310920,5300,5320,5320,5300,430
|
|
20240220,094100,87027870,5340,5340,5340,5340,1
|
|
20240220,094000,87022530,5340,5310,5340,5310,166
|
|
20240220,093900,86140890,5310,5310,5310,5310,5
|
|
20240220,093800,86114340,5310,5340,5340,5310,11
|
|
20240220,093700,86055900,5340,5340,5340,5340,4
|
|
20240220,093600,86034540,5310,5310,5310,5310,0
|
|
20240220,093500,86034540,5310,5320,5320,5310,703
|
|
20240220,093400,82301110,5320,5330,5330,5320,373
|
|
20240220,093300,80316700,5340,5340,5340,5340,97
|
|
20240220,093200,79798720,5340,5340,5340,5330,417
|
|
20240220,093100,77572830,5340,5340,5340,5340,130
|
|
20240220,093000,76878630,5330,5340,5340,5330,455
|
|
20240220,092900,74452630,5340,5340,5340,5340,40
|
|
20240220,092800,74239030,5340,5340,5340,5340,196
|
|
20240220,092700,73192390,5350,5340,5350,5340,154
|
|
20240220,092600,72368620,5340,5340,5340,5340,0
|
|
20240220,092500,72368620,5340,5340,5340,5340,0
|
|
20240220,092400,72368620,5340,5340,5340,5340,40
|
|
20240220,092300,72155020,5340,5340,5340,5340,82
|
|
20240220,092200,71717140,5340,5340,5340,5340,1
|
|
20240220,092100,71711800,5350,5340,5350,5340,117
|
|
20240220,092000,71086150,5350,5350,5350,5350,1000
|
|
20240220,091900,65736150,5350,5340,5350,5330,184
|
|
20240220,091800,64753080,5360,5360,5360,5360,247
|
|
20240220,091700,63429160,5360,5360,5360,5360,0
|
|
20240220,091600,63429160,5360,5360,5360,5360,0
|
|
20240220,091500,63429160,5360,5370,5370,5360,120
|
|
20240220,091400,62784960,5370,5360,5370,5360,2849
|
|
20240220,091300,47513280,5350,5350,5350,5350,73
|
|
20240220,091200,47122730,5350,5350,5350,5350,11
|
|
20240220,091100,47063880,5350,5350,5350,5350,31
|
|
20240220,091000,46898030,5350,5400,5400,5350,172
|
|
20240220,090900,45977570,5360,5370,5370,5360,2156
|
|
20240220,090800,34420920,5370,5380,5380,5370,234
|
|
20240220,090700,33163340,5380,5380,5420,5380,288
|
|
20240220,090600,31610220,5380,5380,5380,5380,7
|
|
20240220,090500,31572560,5380,5420,5420,5380,297
|
|
20240220,090400,29963180,5420,5420,5420,5420,4
|
|
20240220,090300,29941500,5420,5380,5420,5370,967
|
|
20240220,090200,24713930,5380,5380,5380,5380,96
|
|
20240220,090100,24197450,5390,5440,5440,5390,101
|
|
20240220,090000,23653010,5420,5440,5440,5410,4359
|