643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,194000,481715660,5420,5420,5420,5420,4220
|
|
20240221,193900,481715660,5420,5420,5420,5420,0
|
|
20240221,193800,481715660,5420,5420,5420,5420,0
|
|
20240221,193700,481715660,5420,5420,5420,5420,0
|
|
20240221,193600,481715660,5420,5420,5420,5420,0
|
|
20240221,193500,481715660,5420,5420,5420,5420,0
|
|
20240221,193400,481715660,5420,5420,5420,5420,0
|
|
20240221,193300,481715660,5420,5420,5420,5420,0
|
|
20240221,193200,481715660,5420,5420,5420,5420,0
|
|
20240221,193100,481715660,5420,5420,5420,5420,0
|
|
20240221,193000,481715660,5420,5420,5420,5420,0
|
|
20240221,192900,481715660,5420,5420,5420,5420,0
|
|
20240221,192800,481715660,5420,5420,5420,5420,0
|
|
20240221,192700,481715660,5420,5420,5420,5420,0
|
|
20240221,192600,481715660,5420,5420,5420,5420,0
|
|
20240221,192500,481715660,5420,5420,5420,5420,0
|
|
20240221,192400,481715660,5420,5420,5420,5420,0
|
|
20240221,192300,481715660,5420,5420,5420,5420,0
|
|
20240221,192200,481715660,5420,5420,5420,5420,0
|
|
20240221,192100,481715660,5420,5420,5420,5420,0
|
|
20240221,192000,481715660,5420,5420,5420,5420,0
|
|
20240221,191900,481715660,5420,5420,5420,5420,0
|
|
20240221,191800,481715660,5420,5420,5420,5420,0
|
|
20240221,191700,481715660,5420,5420,5420,5420,0
|
|
20240221,191600,481715660,5420,5420,5420,5420,0
|
|
20240221,191500,481715660,5420,5420,5420,5420,0
|
|
20240221,191400,481715660,5420,5420,5420,5420,0
|
|
20240221,191300,481715660,5420,5420,5420,5420,0
|
|
20240221,191200,481715660,5420,5420,5420,5420,0
|
|
20240221,191100,481715660,5420,5420,5420,5420,0
|
|
20240221,191000,481715660,5420,5420,5420,5420,4220
|
|
20240221,190900,481715660,5420,5420,5420,5420,0
|
|
20240221,190800,481715660,5420,5420,5420,5420,0
|
|
20240221,190700,481715660,5420,5420,5420,5420,0
|
|
20240221,190600,481715660,5420,5420,5420,5420,0
|
|
20240221,190500,481715660,5420,5420,5420,5420,0
|
|
20240221,190400,481715660,5420,5420,5420,5420,0
|
|
20240221,190300,481715660,5420,5420,5420,5420,0
|
|
20240221,190200,481715660,5420,5420,5420,5420,0
|
|
20240221,190100,481715660,5420,5420,5420,5420,0
|
|
20240221,190000,481715660,5420,5420,5420,5420,0
|
|
20240221,185900,481715660,5420,5420,5420,5420,0
|
|
20240221,185800,481715660,5420,5420,5420,5420,0
|
|
20240221,185700,481715660,5420,5420,5420,5420,0
|
|
20240221,185600,481715660,5420,5420,5420,5420,0
|
|
20240221,185500,481715660,5420,5420,5420,5420,0
|
|
20240221,185400,481715660,5420,5420,5420,5420,0
|
|
20240221,185300,481715660,5420,5420,5420,5420,0
|
|
20240221,185200,481715660,5420,5420,5420,5420,0
|
|
20240221,185100,481715660,5420,5420,5420,5420,0
|
|
20240221,185000,481715660,5420,5420,5420,5420,0
|
|
20240221,184900,481715660,5420,5420,5420,5420,0
|
|
20240221,184800,481715660,5420,5420,5420,5420,0
|
|
20240221,184700,481715660,5420,5420,5420,5420,0
|
|
20240221,184600,481715660,5420,5420,5420,5420,0
|
|
20240221,184500,481715660,5420,5420,5420,5420,0
|
|
20240221,184400,481715660,5420,5420,5420,5420,0
|
|
20240221,184300,481715660,5420,5420,5420,5420,0
|
|
20240221,184200,481715660,5420,5420,5420,5420,0
|
|
20240221,184100,481715660,5420,5420,5420,5420,0
|
|
20240221,184000,481715660,5420,5420,5420,5420,4220
|
|
20240221,183900,481715660,5420,5420,5420,5420,0
|
|
20240221,183800,481715660,5420,5420,5420,5420,0
|
|
20240221,183700,481715660,5420,5420,5420,5420,0
|
|
20240221,183600,481715660,5420,5420,5420,5420,0
|
|
20240221,183500,481715660,5420,5420,5420,5420,0
|
|
20240221,183400,481715660,5420,5420,5420,5420,0
|
|
20240221,183300,481715660,5420,5420,5420,5420,0
|
|
20240221,183200,481715660,5420,5420,5420,5420,0
|
|
20240221,183100,481715660,5420,5420,5420,5420,0
|
|
20240221,183000,481715660,5420,5420,5420,5420,0
|
|
20240221,182900,481715660,5420,5420,5420,5420,0
|
|
20240221,182800,481715660,5420,5420,5420,5420,0
|
|
20240221,182700,481715660,5420,5420,5420,5420,0
|
|
20240221,182600,481715660,5420,5420,5420,5420,0
|
|
20240221,182500,481715660,5420,5420,5420,5420,0
|
|
20240221,182400,481715660,5420,5420,5420,5420,0
|
|
20240221,182300,481715660,5420,5420,5420,5420,0
|
|
20240221,182200,481715660,5420,5420,5420,5420,0
|
|
20240221,182100,481715660,5420,5420,5420,5420,0
|
|
20240221,182000,481715660,5420,5420,5420,5420,0
|
|
20240221,181900,481715660,5420,5420,5420,5420,0
|
|
20240221,181800,481715660,5420,5420,5420,5420,0
|
|
20240221,181700,481715660,5420,5420,5420,5420,0
|
|
20240221,181600,481715660,5420,5420,5420,5420,0
|
|
20240221,181500,481715660,5420,5420,5420,5420,0
|
|
20240221,181400,481715660,5420,5420,5420,5420,0
|
|
20240221,181300,481715660,5420,5420,5420,5420,0
|
|
20240221,181200,481715660,5420,5420,5420,5420,0
|
|
20240221,181100,481715660,5420,5420,5420,5420,0
|
|
20240221,181000,481715660,5420,5420,5420,5420,4220
|
|
20240221,180900,481715660,5420,5420,5420,5420,0
|
|
20240221,180800,481715660,5420,5420,5420,5420,0
|
|
20240221,180700,481715660,5420,5420,5420,5420,0
|
|
20240221,180600,481715660,5420,5420,5420,5420,0
|
|
20240221,180500,481715660,5420,5420,5420,5420,0
|
|
20240221,180400,481715660,5420,5420,5420,5420,0
|
|
20240221,180300,481715660,5420,5420,5420,5420,0
|
|
20240221,180200,481715660,5420,5420,5420,5420,0
|
|
20240221,180100,481715660,5420,5420,5420,5420,0
|
|
20240221,180000,481715660,5420,5420,5420,5420,0
|
|
20240221,175900,481715660,5420,5420,5420,5420,0
|
|
20240221,175800,481715660,5420,5420,5420,5420,0
|
|
20240221,175700,481715660,5420,5420,5420,5420,0
|
|
20240221,175600,481715660,5420,5420,5420,5420,0
|
|
20240221,175500,481715660,5420,5420,5420,5420,0
|
|
20240221,175400,481715660,5420,5420,5420,5420,0
|
|
20240221,175300,481715660,5420,5420,5420,5420,0
|
|
20240221,175200,481715660,5420,5420,5420,5420,0
|
|
20240221,175100,481715660,5420,5420,5420,5420,0
|
|
20240221,175000,481715660,5420,5420,5420,5420,0
|
|
20240221,174900,481715660,5420,5420,5420,5420,0
|
|
20240221,174800,481715660,5420,5420,5420,5420,0
|
|
20240221,174700,481715660,5420,5420,5420,5420,0
|
|
20240221,174600,481715660,5420,5420,5420,5420,0
|
|
20240221,174500,481715660,5420,5420,5420,5420,0
|
|
20240221,174400,481715660,5420,5420,5420,5420,0
|
|
20240221,174300,481715660,5420,5420,5420,5420,0
|
|
20240221,174200,481715660,5420,5420,5420,5420,0
|
|
20240221,174100,481715660,5420,5420,5420,5420,0
|
|
20240221,174000,481715660,5420,5420,5420,5420,4220
|
|
20240221,173900,481715660,5420,5420,5420,5420,0
|
|
20240221,173800,481715660,5420,5420,5420,5420,0
|
|
20240221,173700,481715660,5420,5420,5420,5420,0
|
|
20240221,173600,481715660,5420,5420,5420,5420,0
|
|
20240221,173500,481715660,5420,5420,5420,5420,0
|
|
20240221,173400,481715660,5420,5420,5420,5420,0
|
|
20240221,173300,481715660,5420,5420,5420,5420,0
|
|
20240221,173200,481715660,5420,5420,5420,5420,0
|
|
20240221,173100,481715660,5420,5420,5420,5420,0
|
|
20240221,173000,481715660,5420,5420,5420,5420,0
|
|
20240221,172900,481715660,5420,5420,5420,5420,0
|
|
20240221,172800,481715660,5420,5420,5420,5420,0
|
|
20240221,172700,481715660,5420,5420,5420,5420,0
|
|
20240221,172600,481715660,5420,5420,5420,5420,0
|
|
20240221,172500,481715660,5420,5420,5420,5420,0
|
|
20240221,172400,481715660,5420,5420,5420,5420,0
|
|
20240221,172300,481715660,5420,5420,5420,5420,0
|
|
20240221,172200,481715660,5420,5420,5420,5420,0
|
|
20240221,172100,481715660,5420,5420,5420,5420,0
|
|
20240221,172000,481715660,5420,5420,5420,5420,0
|
|
20240221,171900,481715660,5420,5420,5420,5420,0
|
|
20240221,171800,481715660,5420,5420,5420,5420,0
|
|
20240221,171700,481715660,5420,5420,5420,5420,0
|
|
20240221,171600,481715660,5420,5420,5420,5420,0
|
|
20240221,171500,481715660,5420,5420,5420,5420,0
|
|
20240221,171400,481715660,5420,5420,5420,5420,0
|
|
20240221,171300,481715660,5420,5420,5420,5420,0
|
|
20240221,171200,481715660,5420,5420,5420,5420,0
|
|
20240221,171100,481715660,5420,5420,5420,5420,0
|
|
20240221,171000,481715660,5420,5420,5420,5420,4220
|
|
20240221,170900,481715660,5420,5420,5420,5420,0
|
|
20240221,170800,481715660,5420,5420,5420,5420,0
|
|
20240221,170700,481715660,5420,5420,5420,5420,0
|
|
20240221,170600,481715660,5420,5420,5420,5420,0
|
|
20240221,170500,481715660,5420,5420,5420,5420,0
|
|
20240221,170400,481715660,5420,5420,5420,5420,0
|
|
20240221,170300,481715660,5420,5420,5420,5420,0
|
|
20240221,170200,481715660,5420,5420,5420,5420,0
|
|
20240221,170100,481715660,5420,5420,5420,5420,0
|
|
20240221,170000,481715660,5420,5420,5420,5420,0
|
|
20240221,165900,481715660,5420,5420,5420,5420,0
|
|
20240221,165800,481715660,5420,5420,5420,5420,0
|
|
20240221,165700,481715660,5420,5420,5420,5420,0
|
|
20240221,165600,481715660,5420,5420,5420,5420,0
|
|
20240221,165500,481715660,5420,5420,5420,5420,0
|
|
20240221,165400,481715660,5420,5420,5420,5420,0
|
|
20240221,165300,481715660,5420,5420,5420,5420,0
|
|
20240221,165200,481715660,5420,5420,5420,5420,0
|
|
20240221,165100,481715660,5420,5420,5420,5420,0
|
|
20240221,165000,481715660,5420,5420,5420,5420,0
|
|
20240221,164900,481715660,5420,5420,5420,5420,0
|
|
20240221,164800,481715660,5420,5420,5420,5420,0
|
|
20240221,164700,481715660,5420,5420,5420,5420,0
|
|
20240221,164600,481715660,5420,5420,5420,5420,0
|
|
20240221,164500,481715660,5420,5420,5420,5420,0
|
|
20240221,164400,481715660,5420,5420,5420,5420,0
|
|
20240221,164300,481715660,5420,5420,5420,5420,0
|
|
20240221,164200,481715660,5420,5420,5420,5420,0
|
|
20240221,164100,481715660,5420,5420,5420,5420,0
|
|
20240221,164000,481715660,5420,5420,5420,5420,4220
|
|
20240221,163900,481715660,5420,5420,5420,5420,0
|
|
20240221,163800,481715660,5420,5420,5420,5420,0
|
|
20240221,163700,481715660,5420,5420,5420,5420,0
|
|
20240221,163600,481715660,5420,5420,5420,5420,0
|
|
20240221,163500,481715660,5420,5420,5420,5420,0
|
|
20240221,163400,481715660,5420,5420,5420,5420,0
|
|
20240221,163300,481715660,5420,5420,5420,5420,0
|
|
20240221,163200,481715660,5420,5420,5420,5420,0
|
|
20240221,163100,481715660,5420,5420,5420,5420,0
|
|
20240221,163000,481715660,5420,5420,5420,5420,0
|
|
20240221,162900,481715660,5420,5420,5420,5420,0
|
|
20240221,162800,481715660,5420,5420,5420,5420,0
|
|
20240221,162700,481715660,5420,5420,5420,5420,0
|
|
20240221,162600,481715660,5420,5420,5420,5420,0
|
|
20240221,162500,481715660,5420,5420,5420,5420,0
|
|
20240221,162400,481715660,5420,5420,5420,5420,0
|
|
20240221,162300,481715660,5420,5420,5420,5420,0
|
|
20240221,162200,481715660,5420,5420,5420,5420,0
|
|
20240221,162100,481715660,5420,5420,5420,5420,0
|
|
20240221,162000,481715660,5420,5420,5420,5420,0
|
|
20240221,161900,481715660,5420,5420,5420,5420,0
|
|
20240221,161800,481715660,5420,5420,5420,5420,0
|
|
20240221,161700,481715660,5420,5420,5420,5420,0
|
|
20240221,161600,481715660,5420,5420,5420,5420,0
|
|
20240221,161500,481715660,5420,5420,5420,5420,0
|
|
20240221,161400,481715660,5420,5420,5420,5420,0
|
|
20240221,161300,481715660,5420,5420,5420,5420,0
|
|
20240221,161200,481715660,5420,5420,5420,5420,0
|
|
20240221,161100,481715660,5420,5420,5420,5420,0
|
|
20240221,161000,481715660,5420,5420,5420,5420,4220
|
|
20240221,160900,481715660,5420,5420,5420,5420,0
|
|
20240221,160800,481715660,5420,5420,5420,5420,0
|
|
20240221,160700,481715660,5420,5420,5420,5420,0
|
|
20240221,160600,481715660,5420,5420,5420,5420,0
|
|
20240221,160500,481715660,5420,5420,5420,5420,0
|
|
20240221,160400,481715660,5420,5420,5420,5420,0
|
|
20240221,160300,481715660,5420,5420,5420,5420,0
|
|
20240221,160200,481715660,5420,5420,5420,5420,0
|
|
20240221,160100,481715660,5420,5420,5420,5420,0
|
|
20240221,160000,481715660,5420,5420,5420,5420,0
|
|
20240221,155900,481715660,5420,5420,5420,5420,0
|
|
20240221,155800,481715660,5420,5420,5420,5420,0
|
|
20240221,155700,481715660,5420,5420,5420,5420,0
|
|
20240221,155600,481715660,5420,5420,5420,5420,0
|
|
20240221,155500,481715660,5420,5420,5420,5420,0
|
|
20240221,155400,481715660,5420,5420,5420,5420,0
|
|
20240221,155300,481715660,5420,5420,5420,5420,0
|
|
20240221,155200,481715660,5420,5420,5420,5420,0
|
|
20240221,155100,481715660,5420,5420,5420,5420,0
|
|
20240221,155000,481715660,5420,5420,5420,5420,0
|
|
20240221,154900,481715660,5420,5420,5420,5420,0
|
|
20240221,154800,481715660,5420,5420,5420,5420,0
|
|
20240221,154700,481715660,5420,5420,5420,5420,0
|
|
20240221,154600,481715660,5420,5420,5420,5420,0
|
|
20240221,154500,481715660,5420,5420,5420,5420,0
|
|
20240221,154400,481715660,5420,5420,5420,5420,0
|
|
20240221,154300,481715660,5420,5420,5420,5420,0
|
|
20240221,154200,481715660,5420,5420,5420,5420,0
|
|
20240221,154100,481715660,5420,5420,5420,5420,0
|
|
20240221,154000,481715660,5420,5420,5420,5420,4220
|
|
20240221,153900,481715660,5420,5420,5420,5420,0
|
|
20240221,153800,481715660,5420,5420,5420,5420,0
|
|
20240221,153700,481715660,5420,5420,5420,5420,0
|
|
20240221,153600,481715660,5420,5420,5420,5420,0
|
|
20240221,153500,481715660,5420,5420,5420,5420,0
|
|
20240221,153400,481715660,5420,5420,5420,5420,0
|
|
20240221,153300,481715660,5420,5420,5420,5420,0
|
|
20240221,153200,481715660,5420,5420,5420,5420,0
|
|
20240221,153100,481715660,5420,5420,5420,5420,0
|
|
20240221,153000,481715660,5420,5420,5420,5420,4220
|
|
20240221,152900,458843260,5400,5400,5400,5400,0
|
|
20240221,152800,458843260,5400,5400,5400,5400,0
|
|
20240221,152700,458843260,5400,5400,5400,5400,0
|
|
20240221,152600,458843260,5400,5400,5400,5400,0
|
|
20240221,152500,458843260,5400,5400,5400,5400,0
|
|
20240221,152400,458843260,5400,5400,5400,5400,0
|
|
20240221,152300,458843260,5400,5400,5400,5400,0
|
|
20240221,152200,458843260,5400,5400,5400,5400,0
|
|
20240221,152100,458843260,5400,5400,5400,5400,0
|
|
20240221,152000,458843260,5400,5400,5400,5400,0
|
|
20240221,151900,458843260,5400,5400,5400,5400,400
|
|
20240221,151800,456683260,5400,5400,5400,5400,0
|
|
20240221,151700,456683260,5400,5410,5410,5400,20
|
|
20240221,151600,456575250,5400,5420,5420,5400,598
|
|
20240221,151500,453334210,5430,5430,5430,5430,1
|
|
20240221,151400,453328780,5430,5430,5430,5430,0
|
|
20240221,151300,453328780,5430,5430,5430,5430,14
|
|
20240221,151200,453252760,5430,5420,5440,5420,3620
|
|
20240221,151100,433599310,5400,5400,5400,5400,0
|
|
20240221,151000,433599310,5400,5400,5400,5400,283
|
|
20240221,150900,432071110,5410,5410,5410,5410,0
|
|
20240221,150800,432071110,5410,5410,5410,5410,1
|
|
20240221,150700,432065700,5420,5420,5420,5420,0
|
|
20240221,150600,432065700,5420,5420,5420,5420,0
|
|
20240221,150500,432065700,5420,5420,5420,5420,369
|
|
20240221,150400,430065720,5420,5420,5420,5420,560
|
|
20240221,150300,427030520,5420,5420,5430,5420,3115
|
|
20240221,150200,410147140,5420,5410,5420,5410,339
|
|
20240221,150100,408309810,5420,5420,5420,5420,0
|
|
20240221,150000,408309810,5420,5420,5420,5420,0
|
|
20240221,145900,408309810,5420,5410,5420,5410,27
|
|
20240221,145800,408163620,5420,5420,5420,5420,0
|
|
20240221,145700,408163620,5420,5400,5420,5400,126
|
|
20240221,145600,407483090,5400,5410,5410,5400,301
|
|
20240221,145500,405854690,5420,5420,5420,5420,1
|
|
20240221,145400,405849270,5420,5420,5420,5420,2
|
|
20240221,145300,405838430,5420,5420,5420,5420,0
|
|
20240221,145200,405838430,5420,5420,5420,5420,0
|
|
20240221,145100,405838430,5420,5420,5420,5420,0
|
|
20240221,145000,405838430,5420,5420,5420,5420,0
|
|
20240221,144900,405838430,5420,5420,5420,5420,0
|
|
20240221,144800,405838430,5420,5420,5420,5420,0
|
|
20240221,144700,405838430,5420,5420,5420,5420,0
|
|
20240221,144600,405838430,5420,5420,5420,5420,2
|
|
20240221,144500,405827590,5420,5420,5420,5420,2
|
|
20240221,144400,405816750,5380,5420,5420,5380,8492
|
|
20240221,144300,360089790,5420,5380,5420,5380,2257
|
|
20240221,144200,347888740,5390,5390,5390,5390,1
|
|
20240221,144100,347883350,5400,5390,5400,5390,2
|
|
20240221,144000,347872560,5390,5390,5390,5390,0
|
|
20240221,143900,347872560,5390,5390,5390,5390,5
|
|
20240221,143800,347845610,5400,5400,5400,5400,0
|
|
20240221,143700,347845610,5400,5400,5400,5400,0
|
|
20240221,143600,347845610,5400,5400,5400,5400,0
|
|
20240221,143500,347845610,5400,5400,5400,5400,0
|
|
20240221,143400,347845610,5400,5400,5400,5400,186
|
|
20240221,143300,346841210,5400,5400,5400,5400,0
|
|
20240221,143200,346841210,5400,5400,5400,5400,0
|
|
20240221,143100,346841210,5400,5400,5400,5400,0
|
|
20240221,143000,346841210,5400,5400,5400,5400,18
|
|
20240221,142900,346744010,5400,5400,5400,5400,1
|
|
20240221,142800,346738610,5380,5380,5380,5380,0
|
|
20240221,142700,346738610,5380,5380,5380,5380,12
|
|
20240221,142600,346674050,5380,5380,5380,5380,334
|
|
20240221,142500,344877130,5400,5400,5400,5400,0
|
|
20240221,142400,344877130,5400,5400,5400,5400,0
|
|
20240221,142300,344877130,5400,5400,5400,5400,0
|
|
20240221,142200,344877130,5400,5400,5400,5400,0
|
|
20240221,142100,344877130,5400,5400,5400,5400,0
|
|
20240221,142000,344877130,5400,5400,5400,5400,0
|
|
20240221,141900,344877130,5400,5390,5400,5390,100
|
|
20240221,141800,344337700,5390,5390,5390,5390,0
|
|
20240221,141700,344337700,5390,5390,5390,5390,0
|
|
20240221,141600,344337700,5390,5390,5390,5390,118
|
|
20240221,141500,343701680,5400,5400,5400,5400,0
|
|
20240221,141400,343701680,5400,5400,5400,5400,0
|
|
20240221,141300,343701680,5400,5400,5400,5400,1
|
|
20240221,141200,343696280,5390,5390,5390,5390,0
|
|
20240221,141100,343696280,5390,5390,5390,5390,1000
|
|
20240221,141000,338306280,5390,5390,5390,5390,0
|
|
20240221,140900,338306280,5390,5390,5390,5390,0
|
|
20240221,140800,338306280,5390,5390,5390,5390,1
|
|
20240221,140700,338300890,5380,5380,5380,5380,0
|
|
20240221,140600,338300890,5380,5380,5380,5380,0
|
|
20240221,140500,338300890,5380,5380,5380,5380,0
|
|
20240221,140400,338300890,5380,5390,5390,5380,1000
|
|
20240221,140300,332918080,5400,5400,5400,5400,0
|
|
20240221,140200,332918080,5400,5400,5400,5400,0
|
|
20240221,140100,332918080,5400,5400,5400,5400,994
|
|
20240221,140000,327550480,5400,5400,5400,5400,0
|
|
20240221,135900,327550480,5400,5400,5400,5400,0
|
|
20240221,135800,327550480,5400,5400,5400,5400,6
|
|
20240221,135700,327518080,5420,5400,5420,5400,2000
|
|
20240221,135600,316690780,5390,5390,5390,5390,0
|
|
20240221,135500,316690780,5390,5390,5390,5390,1
|
|
20240221,135400,316685390,5400,5400,5400,5400,0
|
|
20240221,135300,316685390,5400,5400,5400,5400,20
|
|
20240221,135200,316577390,5390,5390,5390,5390,0
|
|
20240221,135100,316577390,5390,5390,5390,5390,5
|
|
20240221,135000,316550440,5400,5400,5400,5400,0
|
|
20240221,134900,316550440,5400,5400,5400,5400,0
|
|
20240221,134800,316550440,5400,5400,5400,5400,1
|
|
20240221,134700,316545040,5410,5410,5410,5410,0
|
|
20240221,134600,316545040,5410,5410,5410,5410,0
|
|
20240221,134500,316545040,5410,5410,5410,5410,0
|
|
20240221,134400,316545040,5410,5410,5410,5410,0
|
|
20240221,134300,316545040,5410,5410,5410,5410,0
|
|
20240221,134200,316545040,5410,5410,5410,5410,0
|
|
20240221,134100,316545040,5410,5410,5410,5410,90
|
|
20240221,134000,316058140,5400,5400,5400,5400,0
|
|
20240221,133900,316058140,5400,5400,5400,5400,2
|
|
20240221,133800,316047340,5400,5400,5400,5400,36
|
|
20240221,133700,315852940,5400,5400,5400,5400,201
|
|
20240221,133600,314767540,5400,5400,5400,5400,0
|
|
20240221,133500,314767540,5400,5400,5400,5400,1
|
|
20240221,133400,314762140,5400,5400,5400,5400,0
|
|
20240221,133300,314762140,5400,5400,5400,5400,0
|
|
20240221,133200,314762140,5400,5390,5400,5390,1891
|
|
20240221,133100,304550750,5400,5400,5400,5400,1049
|
|
20240221,133000,298886150,5400,5400,5400,5400,0
|
|
20240221,132900,298886150,5400,5400,5400,5400,0
|
|
20240221,132800,298886150,5400,5400,5400,5400,96
|
|
20240221,132700,298367750,5400,5400,5400,5400,2
|
|
20240221,132600,298356950,5400,5400,5400,5400,0
|
|
20240221,132500,298356950,5400,5400,5400,5400,0
|
|
20240221,132400,298356950,5400,5400,5400,5400,10
|
|
20240221,132300,298302950,5410,5410,5410,5410,4
|
|
20240221,132200,298281310,5420,5420,5420,5420,0
|
|
20240221,132100,298281310,5420,5420,5420,5420,0
|
|
20240221,132000,298281310,5420,5420,5420,5420,0
|
|
20240221,131900,298281310,5420,5420,5420,5420,0
|
|
20240221,131800,298281310,5420,5420,5420,5420,0
|
|
20240221,131700,298281310,5420,5420,5420,5420,0
|
|
20240221,131600,298281310,5420,5420,5420,5420,1
|
|
20240221,131500,298275890,5420,5420,5420,5420,4
|
|
20240221,131400,298254210,5420,5420,5420,5420,0
|
|
20240221,131300,298254210,5420,5400,5420,5400,11
|
|
20240221,131200,298194630,5400,5400,5400,5400,9
|
|
20240221,131100,298146030,5400,5400,5400,5400,5
|
|
20240221,131000,298119030,5400,5400,5400,5400,20
|
|
20240221,130900,298011030,5420,5420,5420,5420,0
|
|
20240221,130800,298011030,5420,5420,5420,5420,0
|
|
20240221,130700,298011030,5420,5420,5420,5420,0
|
|
20240221,130600,298011030,5420,5420,5420,5420,0
|
|
20240221,130500,298011030,5420,5420,5420,5420,0
|
|
20240221,130400,298011030,5420,5420,5420,5420,10
|
|
20240221,130300,297956830,5420,5420,5420,5420,0
|
|
20240221,130200,297956830,5420,5420,5420,5420,0
|
|
20240221,130100,297956830,5420,5420,5420,5420,0
|
|
20240221,130000,297956830,5420,5410,5420,5410,4
|
|
20240221,125900,297935160,5420,5420,5420,5420,0
|
|
20240221,125800,297935160,5420,5420,5420,5420,1
|
|
20240221,125700,297929740,5380,5380,5380,5380,10
|
|
20240221,125600,297875940,5380,5380,5380,5380,27
|
|
20240221,125500,297730680,5380,5380,5380,5380,499
|
|
20240221,125400,295046060,5390,5390,5390,5390,501
|
|
20240221,125300,292345670,5410,5410,5410,5410,0
|
|
20240221,125200,292345670,5410,5410,5410,5410,0
|
|
20240221,125100,292345670,5410,5410,5410,5410,0
|
|
20240221,125000,292345670,5410,5410,5410,5410,0
|
|
20240221,124900,292345670,5410,5410,5410,5410,11
|
|
20240221,124800,292286160,5410,5410,5410,5410,22
|
|
20240221,124700,292167140,5410,5410,5410,5410,23
|
|
20240221,124600,292042710,5410,5410,5410,5410,69
|
|
20240221,124500,291669420,5410,5420,5420,5410,22
|
|
20240221,124400,291550360,5410,5410,5410,5410,24
|
|
20240221,124300,291420520,5410,5410,5410,5410,124
|
|
20240221,124200,290749680,5420,5420,5420,5420,0
|
|
20240221,124100,290749680,5420,5420,5420,5420,0
|
|
20240221,124000,290749680,5420,5420,5420,5420,1
|
|
20240221,123900,290744260,5410,5410,5410,5410,25
|
|
20240221,123800,290609010,5410,5410,5410,5410,25
|
|
20240221,123700,290473760,5410,5420,5420,5410,527
|
|
20240221,123600,287622680,5420,5410,5420,5410,518
|
|
20240221,123500,284820120,5420,5400,5420,5400,2423
|
|
20240221,123400,271691380,5400,5400,5400,5400,124
|
|
20240221,123300,271021780,5410,5410,5410,5410,0
|
|
20240221,123200,271021780,5410,5410,5410,5410,0
|
|
20240221,123100,271021780,5410,5410,5410,5410,0
|
|
20240221,123000,271021780,5410,5410,5420,5410,165
|
|
20240221,122900,270129090,5410,5410,5410,5410,24
|
|
20240221,122800,269999250,5410,5410,5410,5410,0
|
|
20240221,122700,269999250,5410,5410,5410,5410,221
|
|
20240221,122600,268803640,5410,5410,5410,5410,0
|
|
20240221,122500,268803640,5410,5410,5410,5410,0
|
|
20240221,122400,268803640,5410,5410,5410,5410,0
|
|
20240221,122300,268803640,5410,5410,5410,5410,1800
|
|
20240221,122200,259065640,5420,5420,5420,5420,0
|
|
20240221,122100,259065640,5420,5420,5420,5420,624
|
|
20240221,122000,255683560,5420,5420,5420,5420,0
|
|
20240221,121900,255683560,5420,5420,5420,5420,24
|
|
20240221,121800,255553480,5420,5420,5420,5420,1
|
|
20240221,121700,255548060,5420,5420,5420,5420,110
|
|
20240221,121600,254951860,5420,5420,5420,5420,253
|
|
20240221,121500,253580600,5420,5420,5420,5420,40
|
|
20240221,121400,253363800,5420,5420,5420,5420,0
|
|
20240221,121300,253363800,5420,5420,5430,5420,110
|
|
20240221,121200,252767500,5410,5410,5410,5410,0
|
|
20240221,121100,252767500,5410,5410,5410,5410,249
|
|
20240221,121000,251420410,5420,5410,5420,5410,1000
|
|
20240221,120900,246000540,5410,5410,5410,5410,10
|
|
20240221,120800,245946440,5410,5410,5410,5410,337
|
|
20240221,120700,244123270,5410,5410,5410,5410,1663
|
|
20240221,120600,235126440,5410,5410,5410,5410,0
|
|
20240221,120500,235126440,5410,5410,5410,5410,50
|
|
20240221,120400,234855940,5410,5410,5410,5410,0
|
|
20240221,120300,234855940,5410,5410,5410,5410,397
|
|
20240221,120200,232708170,5420,5420,5420,5420,0
|
|
20240221,120100,232708170,5420,5420,5420,5420,2
|
|
20240221,120000,232697330,5420,5420,5420,5420,6
|
|
20240221,115900,232664810,5420,5420,5420,5420,4
|
|
20240221,115800,232643130,5420,5420,5420,5420,0
|
|
20240221,115700,232643130,5420,5420,5420,5420,0
|
|
20240221,115600,232643130,5420,5420,5420,5420,0
|
|
20240221,115500,232643130,5420,5420,5420,5420,100
|
|
20240221,115400,232101130,5420,5420,5420,5410,530
|
|
20240221,115300,229233530,5420,5420,5420,5420,0
|
|
20240221,115200,229233530,5420,5420,5420,5420,451
|
|
20240221,115100,226789110,5430,5430,5430,5430,50
|
|
20240221,115000,226517610,5420,5420,5420,5420,12
|
|
20240221,114900,226452570,5430,5420,5430,5420,4
|
|
20240221,114800,226430870,5410,5410,5410,5410,0
|
|
20240221,114700,226430870,5410,5410,5410,5410,2
|
|
20240221,114600,226420050,5410,5410,5410,5410,503
|
|
20240221,114500,223698820,5430,5430,5430,5430,203
|
|
20240221,114400,222596530,5430,5430,5430,5430,797
|
|
20240221,114300,218268820,5420,5420,5420,5420,0
|
|
20240221,114200,218268820,5420,5420,5420,5420,0
|
|
20240221,114100,218268820,5420,5420,5420,5420,300
|
|
20240221,114000,216642820,5420,5420,5420,5420,43
|
|
20240221,113900,216409760,5400,5400,5400,5400,82
|
|
20240221,113800,215966960,5430,5410,5430,5410,400
|
|
20240221,113700,213797530,5400,5400,5400,5400,0
|
|
20240221,113600,213797530,5400,5400,5400,5400,0
|
|
20240221,113500,213797530,5400,5400,5400,5400,0
|
|
20240221,113400,213797530,5400,5400,5400,5400,0
|
|
20240221,113300,213797530,5400,5400,5400,5400,0
|
|
20240221,113200,213797530,5400,5400,5400,5400,0
|
|
20240221,113100,213797530,5400,5400,5400,5400,381
|
|
20240221,113000,211740130,5380,5380,5380,5380,100
|
|
20240221,112900,211202130,5380,5380,5380,5380,0
|
|
20240221,112800,211202130,5380,5380,5380,5380,0
|
|
20240221,112700,211202130,5380,5380,5380,5380,0
|
|
20240221,112600,211202130,5380,5380,5380,5380,6
|
|
20240221,112500,211169850,5380,5380,5380,5380,0
|
|
20240221,112400,211169850,5380,5380,5380,5380,49
|
|
20240221,112300,210906230,5380,5380,5380,5380,0
|
|
20240221,112200,210906230,5380,5380,5380,5380,0
|
|
20240221,112100,210906230,5380,5380,5380,5380,0
|
|
20240221,112000,210906230,5380,5390,5390,5380,581
|
|
20240221,111900,207774650,5400,5400,5400,5400,610
|
|
20240221,111800,204480650,5400,5400,5400,5400,0
|
|
20240221,111700,204480650,5400,5400,5400,5400,4
|
|
20240221,111600,204459050,5400,5400,5400,5400,2
|
|
20240221,111500,204448250,5410,5420,5430,5410,187
|
|
20240221,111400,203432900,5420,5430,5430,5420,1597
|
|
20240221,111300,194769070,5430,5420,5430,5420,100
|
|
20240221,111200,194226080,5420,5410,5420,5400,1353
|
|
20240221,111100,186897870,5410,5400,5410,5400,1625
|
|
20240221,111000,178118270,5400,5380,5400,5380,1322
|
|
20240221,110900,170987710,5370,5370,5370,5370,0
|
|
20240221,110800,170987710,5370,5370,5370,5370,0
|
|
20240221,110700,170987710,5370,5370,5370,5370,1
|
|
20240221,110600,170982340,5370,5370,5370,5370,80
|
|
20240221,110500,170552740,5370,5370,5370,5370,0
|
|
20240221,110400,170552740,5370,5360,5370,5360,1531
|
|
20240221,110300,162331390,5370,5370,5370,5370,0
|
|
20240221,110200,162331390,5370,5370,5370,5370,0
|
|
20240221,110100,162331390,5370,5370,5370,5370,0
|
|
20240221,110000,162331390,5370,5370,5370,5370,690
|
|
20240221,105900,158626090,5360,5340,5360,5340,1107
|
|
20240221,105800,152697890,5320,5320,5320,5320,0
|
|
20240221,105700,152697890,5320,5350,5350,5300,10344
|
|
20240221,105600,97712840,5350,5360,5360,5350,272
|
|
20240221,105500,96255100,5360,5360,5360,5360,15
|
|
20240221,105400,96174700,5370,5370,5370,5370,0
|
|
20240221,105300,96174700,5370,5370,5370,5370,0
|
|
20240221,105200,96174700,5370,5370,5370,5370,3
|
|
20240221,105100,96158590,5360,5360,5360,5360,10
|
|
20240221,105000,96104990,5370,5370,5370,5370,0
|
|
20240221,104900,96104990,5370,5370,5370,5370,10
|
|
20240221,104800,96051290,5370,5370,5370,5370,1
|
|
20240221,104700,96045920,5360,5360,5360,5360,0
|
|
20240221,104600,96045920,5360,5360,5360,5360,0
|
|
20240221,104500,96045920,5360,5360,5360,5360,4
|
|
20240221,104400,96024480,5360,5360,5360,5360,500
|
|
20240221,104300,93344480,5360,5360,5360,5360,0
|
|
20240221,104200,93344480,5360,5360,5360,5360,0
|
|
20240221,104100,93344480,5360,5360,5360,5360,30
|
|
20240221,104000,93183680,5360,5360,5360,5360,61
|
|
20240221,103900,92856720,5360,5360,5360,5360,520
|
|
20240221,103800,90069520,5370,5370,5370,5370,0
|
|
20240221,103700,90069520,5370,5370,5370,5370,503
|
|
20240221,103600,87368410,5390,5390,5390,5390,0
|
|
20240221,103500,87368410,5390,5400,5400,5370,505
|
|
20240221,103400,84646530,5390,5390,5390,5390,0
|
|
20240221,103300,84646530,5390,5370,5390,5370,5001
|
|
20240221,103200,57717060,5380,5320,5380,5320,1467
|
|
20240221,103100,49878700,5320,5320,5320,5320,0
|
|
20240221,103000,49878700,5320,5320,5320,5320,1
|
|
20240221,102900,49873380,5310,5310,5310,5310,0
|
|
20240221,102800,49873380,5310,5310,5310,5310,875
|
|
20240221,102700,45227130,5310,5310,5310,5310,0
|
|
20240221,102600,45227130,5310,5310,5310,5310,298
|
|
20240221,102500,43644750,5310,5310,5310,5310,0
|
|
20240221,102400,43644750,5310,5310,5310,5310,1401
|
|
20240221,102300,36205440,5310,5310,5310,5310,2048
|
|
20240221,102200,25330560,5310,5310,5310,5310,832
|
|
20240221,102100,20912640,5310,5320,5320,5310,229
|
|
20240221,102000,19696470,5320,5320,5320,5320,0
|
|
20240221,101900,19696470,5320,5320,5320,5320,0
|
|
20240221,101800,19696470,5320,5320,5320,5320,20
|
|
20240221,101700,19590070,5320,5320,5320,5320,50
|
|
20240221,101600,19324070,5320,5310,5320,5310,155
|
|
20240221,101500,18500970,5320,5310,5320,5310,145
|
|
20240221,101400,17731010,5310,5310,5310,5310,356
|
|
20240221,101300,15840650,5310,5310,5310,5310,1
|
|
20240221,101200,15835340,5300,5300,5300,5300,0
|
|
20240221,101100,15835340,5300,5300,5300,5300,0
|
|
20240221,101000,15835340,5300,5300,5300,5300,0
|
|
20240221,100900,15835340,5300,5300,5300,5300,192
|
|
20240221,100800,14817740,5300,5300,5300,5300,0
|
|
20240221,100700,14817740,5300,5300,5300,5300,0
|
|
20240221,100600,14817740,5300,5300,5300,5300,47
|
|
20240221,100500,14568640,5300,5300,5300,5300,1
|
|
20240221,100400,14563340,5300,5300,5300,5300,1
|
|
20240221,100300,14558040,5270,5270,5270,5270,0
|
|
20240221,100200,14558040,5270,5270,5270,5270,0
|
|
20240221,100100,14558040,5270,5270,5270,5270,0
|
|
20240221,100000,14558040,5270,5270,5270,5270,0
|
|
20240221,095900,14558040,5270,5290,5290,5270,106
|
|
20240221,095800,13997420,5290,5290,5290,5290,50
|
|
20240221,095700,13732920,5290,5290,5290,5290,0
|
|
20240221,095600,13732920,5290,5290,5290,5290,0
|
|
20240221,095500,13732920,5290,5290,5290,5290,0
|
|
20240221,095400,13732920,5290,5290,5290,5290,0
|
|
20240221,095300,13732920,5290,5290,5290,5290,0
|
|
20240221,095200,13732920,5290,5290,5290,5290,0
|
|
20240221,095100,13732920,5290,5290,5290,5290,0
|
|
20240221,095000,13732920,5290,5290,5290,5290,0
|
|
20240221,094900,13732920,5290,5290,5290,5290,0
|
|
20240221,094800,13732920,5290,5290,5290,5290,200
|
|
20240221,094700,12674920,5290,5290,5290,5290,0
|
|
20240221,094600,12674920,5290,5290,5290,5290,1
|
|
20240221,094500,12669630,5260,5260,5260,5260,0
|
|
20240221,094400,12669630,5260,5260,5260,5260,0
|
|
20240221,094300,12669630,5260,5260,5260,5260,100
|
|
20240221,094200,12143630,5260,5260,5260,5260,193
|
|
20240221,094100,11128450,5260,5260,5260,5260,2
|
|
20240221,094000,11117930,5260,5260,5260,5260,5
|
|
20240221,093900,11091630,5250,5250,5250,5250,100
|
|
20240221,093800,10566630,5250,5260,5260,5250,834
|
|
20240221,093700,6181210,5270,5280,5280,5270,37
|
|
20240221,093600,5986210,5300,5300,5300,5300,0
|
|
20240221,093500,5986210,5300,5300,5300,5300,0
|
|
20240221,093400,5986210,5300,5300,5300,5300,10
|
|
20240221,093300,5933210,5270,5270,5270,5270,0
|
|
20240221,093200,5933210,5270,5270,5270,5270,0
|
|
20240221,093100,5933210,5270,5270,5270,5270,0
|
|
20240221,093000,5933210,5270,5270,5270,5270,0
|
|
20240221,092900,5933210,5270,5270,5270,5270,0
|
|
20240221,092800,5933210,5270,5270,5270,5270,18
|
|
20240221,092700,5838350,5270,5270,5270,5270,0
|
|
20240221,092600,5838350,5270,5270,5270,5270,6
|
|
20240221,092500,5806730,5270,5270,5270,5270,0
|
|
20240221,092400,5806730,5270,5270,5270,5270,0
|
|
20240221,092300,5806730,5270,5270,5270,5270,171
|
|
20240221,092200,4905560,5280,5290,5290,5280,2
|
|
20240221,092100,4894990,5300,5300,5300,5300,0
|
|
20240221,092000,4894990,5300,5300,5300,5300,3
|
|
20240221,091900,4879090,5270,5270,5270,5270,0
|
|
20240221,091800,4879090,5270,5270,5270,5270,0
|
|
20240221,091700,4879090,5270,5280,5280,5270,50
|
|
20240221,091600,4615500,5300,5300,5300,5300,50
|
|
20240221,091500,4350500,5280,5280,5280,5280,0
|
|
20240221,091400,4350500,5280,5280,5280,5280,50
|
|
20240221,091300,4086500,5280,5280,5280,5280,111
|
|
20240221,091200,3500420,5280,5280,5280,5280,20
|
|
20240221,091100,3394820,5280,5280,5280,5280,42
|
|
20240221,091000,3173060,5280,5280,5280,5280,10
|
|
20240221,090900,3120260,5310,5310,5310,5310,0
|
|
20240221,090800,3120260,5310,5280,5310,5240,273
|
|
20240221,090700,1686220,5300,5300,5300,5300,0
|
|
20240221,090600,1686220,5300,5300,5300,5300,0
|
|
20240221,090500,1686220,5300,5300,5300,5300,0
|
|
20240221,090400,1686220,5300,5300,5300,5300,0
|
|
20240221,090300,1686220,5300,5300,5300,5300,236
|
|
20240221,090200,435420,5310,5310,5310,5310,0
|
|
20240221,090100,435420,5310,5310,5310,5310,0
|
|
20240221,090000,435420,5310,5310,5310,5310,82
|