646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,194300,314671530,5360,5360,5360,5360,885
|
|
20240222,194200,314671530,5360,5360,5360,5360,0
|
|
20240222,194100,314671530,5360,5360,5360,5360,0
|
|
20240222,194000,314671530,5360,5360,5360,5360,0
|
|
20240222,193900,314671530,5360,5360,5360,5360,0
|
|
20240222,193800,314671530,5360,5360,5360,5360,0
|
|
20240222,193700,314671530,5360,5360,5360,5360,0
|
|
20240222,193600,314671530,5360,5360,5360,5360,0
|
|
20240222,193500,314671530,5360,5360,5360,5360,0
|
|
20240222,193400,314671530,5360,5360,5360,5360,0
|
|
20240222,193300,314671530,5360,5360,5360,5360,0
|
|
20240222,193200,314671530,5360,5360,5360,5360,0
|
|
20240222,193100,314671530,5360,5360,5360,5360,0
|
|
20240222,193000,314671530,5360,5360,5360,5360,0
|
|
20240222,192900,314671530,5360,5360,5360,5360,0
|
|
20240222,192800,314671530,5360,5360,5360,5360,0
|
|
20240222,192700,314671530,5360,5360,5360,5360,0
|
|
20240222,192600,314671530,5360,5360,5360,5360,0
|
|
20240222,192500,314671530,5360,5360,5360,5360,0
|
|
20240222,192400,314671530,5360,5360,5360,5360,0
|
|
20240222,192300,314671530,5360,5360,5360,5360,0
|
|
20240222,192200,314671530,5360,5360,5360,5360,0
|
|
20240222,192100,314671530,5360,5360,5360,5360,0
|
|
20240222,192000,314671530,5360,5360,5360,5360,0
|
|
20240222,191900,314671530,5360,5360,5360,5360,0
|
|
20240222,191800,314671530,5360,5360,5360,5360,0
|
|
20240222,191700,314671530,5360,5360,5360,5360,0
|
|
20240222,191600,314671530,5360,5360,5360,5360,0
|
|
20240222,191500,314671530,5360,5360,5360,5360,0
|
|
20240222,191400,314671530,5360,5360,5360,5360,0
|
|
20240222,191300,314671530,5360,5360,5360,5360,885
|
|
20240222,191200,314671530,5360,5360,5360,5360,0
|
|
20240222,191100,314671530,5360,5360,5360,5360,0
|
|
20240222,191000,314671530,5360,5360,5360,5360,0
|
|
20240222,190900,314671530,5360,5360,5360,5360,0
|
|
20240222,190800,314671530,5360,5360,5360,5360,0
|
|
20240222,190700,314671530,5360,5360,5360,5360,0
|
|
20240222,190600,314671530,5360,5360,5360,5360,0
|
|
20240222,190500,314671530,5360,5360,5360,5360,0
|
|
20240222,190400,314671530,5360,5360,5360,5360,0
|
|
20240222,190300,314671530,5360,5360,5360,5360,0
|
|
20240222,190200,314671530,5360,5360,5360,5360,0
|
|
20240222,190100,314671530,5360,5360,5360,5360,0
|
|
20240222,190000,314671530,5360,5360,5360,5360,0
|
|
20240222,185900,314671530,5360,5360,5360,5360,0
|
|
20240222,185800,314671530,5360,5360,5360,5360,0
|
|
20240222,185700,314671530,5360,5360,5360,5360,0
|
|
20240222,185600,314671530,5360,5360,5360,5360,0
|
|
20240222,185500,314671530,5360,5360,5360,5360,0
|
|
20240222,185400,314671530,5360,5360,5360,5360,0
|
|
20240222,185300,314671530,5360,5360,5360,5360,0
|
|
20240222,185200,314671530,5360,5360,5360,5360,0
|
|
20240222,185100,314671530,5360,5360,5360,5360,0
|
|
20240222,185000,314671530,5360,5360,5360,5360,0
|
|
20240222,184900,314671530,5360,5360,5360,5360,0
|
|
20240222,184800,314671530,5360,5360,5360,5360,0
|
|
20240222,184700,314671530,5360,5360,5360,5360,0
|
|
20240222,184600,314671530,5360,5360,5360,5360,0
|
|
20240222,184500,314671530,5360,5360,5360,5360,0
|
|
20240222,184400,314671530,5360,5360,5360,5360,0
|
|
20240222,184300,314671530,5360,5360,5360,5360,885
|
|
20240222,184200,314671530,5360,5360,5360,5360,0
|
|
20240222,184100,314671530,5360,5360,5360,5360,0
|
|
20240222,184000,314671530,5360,5360,5360,5360,0
|
|
20240222,183900,314671530,5360,5360,5360,5360,0
|
|
20240222,183800,314671530,5360,5360,5360,5360,0
|
|
20240222,183700,314671530,5360,5360,5360,5360,0
|
|
20240222,183600,314671530,5360,5360,5360,5360,0
|
|
20240222,183500,314671530,5360,5360,5360,5360,0
|
|
20240222,183400,314671530,5360,5360,5360,5360,0
|
|
20240222,183300,314671530,5360,5360,5360,5360,0
|
|
20240222,183200,314671530,5360,5360,5360,5360,0
|
|
20240222,183100,314671530,5360,5360,5360,5360,0
|
|
20240222,183000,314671530,5360,5360,5360,5360,0
|
|
20240222,182900,314671530,5360,5360,5360,5360,0
|
|
20240222,182800,314671530,5360,5360,5360,5360,0
|
|
20240222,182700,314671530,5360,5360,5360,5360,0
|
|
20240222,182600,314671530,5360,5360,5360,5360,0
|
|
20240222,182500,314671530,5360,5360,5360,5360,0
|
|
20240222,182400,314671530,5360,5360,5360,5360,0
|
|
20240222,182300,314671530,5360,5360,5360,5360,0
|
|
20240222,182200,314671530,5360,5360,5360,5360,0
|
|
20240222,182100,314671530,5360,5360,5360,5360,0
|
|
20240222,182000,314671530,5360,5360,5360,5360,0
|
|
20240222,181900,314671530,5360,5360,5360,5360,0
|
|
20240222,181800,314671530,5360,5360,5360,5360,0
|
|
20240222,181700,314671530,5360,5360,5360,5360,0
|
|
20240222,181600,314671530,5360,5360,5360,5360,0
|
|
20240222,181500,314671530,5360,5360,5360,5360,0
|
|
20240222,181400,314671530,5360,5360,5360,5360,0
|
|
20240222,181300,314671530,5360,5360,5360,5360,885
|
|
20240222,181200,314671530,5360,5360,5360,5360,0
|
|
20240222,181100,314671530,5360,5360,5360,5360,0
|
|
20240222,181000,314671530,5360,5360,5360,5360,0
|
|
20240222,180900,314671530,5360,5360,5360,5360,0
|
|
20240222,180800,314671530,5360,5360,5360,5360,0
|
|
20240222,180700,314671530,5360,5360,5360,5360,0
|
|
20240222,180600,314671530,5360,5360,5360,5360,0
|
|
20240222,180500,314671530,5360,5360,5360,5360,0
|
|
20240222,180400,314671530,5360,5360,5360,5360,0
|
|
20240222,180300,314671530,5360,5360,5360,5360,0
|
|
20240222,180200,314671530,5360,5360,5360,5360,0
|
|
20240222,180100,314671530,5360,5360,5360,5360,0
|
|
20240222,180000,314671530,5360,5360,5360,5360,0
|
|
20240222,175900,314671530,5360,5360,5360,5360,0
|
|
20240222,175800,314671530,5360,5360,5360,5360,0
|
|
20240222,175700,314671530,5360,5360,5360,5360,0
|
|
20240222,175600,314671530,5360,5360,5360,5360,0
|
|
20240222,175500,314671530,5360,5360,5360,5360,0
|
|
20240222,175400,314671530,5360,5360,5360,5360,0
|
|
20240222,175300,314671530,5360,5360,5360,5360,0
|
|
20240222,175200,314671530,5360,5360,5360,5360,0
|
|
20240222,175100,314671530,5360,5360,5360,5360,0
|
|
20240222,175000,314671530,5360,5360,5360,5360,0
|
|
20240222,174900,314671530,5360,5360,5360,5360,0
|
|
20240222,174800,314671530,5360,5360,5360,5360,0
|
|
20240222,174700,314671530,5360,5360,5360,5360,0
|
|
20240222,174600,314671530,5360,5360,5360,5360,0
|
|
20240222,174500,314671530,5360,5360,5360,5360,0
|
|
20240222,174400,314671530,5360,5360,5360,5360,0
|
|
20240222,174300,314671530,5360,5360,5360,5360,885
|
|
20240222,174200,314671530,5360,5360,5360,5360,0
|
|
20240222,174100,314671530,5360,5360,5360,5360,0
|
|
20240222,174000,314671530,5360,5360,5360,5360,0
|
|
20240222,173900,314671530,5360,5360,5360,5360,0
|
|
20240222,173800,314671530,5360,5360,5360,5360,0
|
|
20240222,173700,314671530,5360,5360,5360,5360,0
|
|
20240222,173600,314671530,5360,5360,5360,5360,0
|
|
20240222,173500,314671530,5360,5360,5360,5360,0
|
|
20240222,173400,314671530,5360,5360,5360,5360,0
|
|
20240222,173300,314671530,5360,5360,5360,5360,0
|
|
20240222,173200,314671530,5360,5360,5360,5360,0
|
|
20240222,173100,314671530,5360,5360,5360,5360,0
|
|
20240222,173000,314671530,5360,5360,5360,5360,0
|
|
20240222,172900,314671530,5360,5360,5360,5360,0
|
|
20240222,172800,314671530,5360,5360,5360,5360,0
|
|
20240222,172700,314671530,5360,5360,5360,5360,0
|
|
20240222,172600,314671530,5360,5360,5360,5360,0
|
|
20240222,172500,314671530,5360,5360,5360,5360,0
|
|
20240222,172400,314671530,5360,5360,5360,5360,0
|
|
20240222,172300,314671530,5360,5360,5360,5360,0
|
|
20240222,172200,314671530,5360,5360,5360,5360,0
|
|
20240222,172100,314671530,5360,5360,5360,5360,0
|
|
20240222,172000,314671530,5360,5360,5360,5360,0
|
|
20240222,171900,314671530,5360,5360,5360,5360,0
|
|
20240222,171800,314671530,5360,5360,5360,5360,0
|
|
20240222,171700,314671530,5360,5360,5360,5360,0
|
|
20240222,171600,314671530,5360,5360,5360,5360,0
|
|
20240222,171500,314671530,5360,5360,5360,5360,0
|
|
20240222,171400,314671530,5360,5360,5360,5360,0
|
|
20240222,171300,314671530,5360,5360,5360,5360,885
|
|
20240222,171200,314671530,5360,5360,5360,5360,0
|
|
20240222,171100,314671530,5360,5360,5360,5360,0
|
|
20240222,171000,314671530,5360,5360,5360,5360,0
|
|
20240222,170900,314671530,5360,5360,5360,5360,0
|
|
20240222,170800,314671530,5360,5360,5360,5360,0
|
|
20240222,170700,314671530,5360,5360,5360,5360,0
|
|
20240222,170600,314671530,5360,5360,5360,5360,0
|
|
20240222,170500,314671530,5360,5360,5360,5360,0
|
|
20240222,170400,314671530,5360,5360,5360,5360,0
|
|
20240222,170300,314671530,5360,5360,5360,5360,0
|
|
20240222,170200,314671530,5360,5360,5360,5360,0
|
|
20240222,170100,314671530,5360,5360,5360,5360,0
|
|
20240222,170000,314671530,5360,5360,5360,5360,0
|
|
20240222,165900,314671530,5360,5360,5360,5360,0
|
|
20240222,165800,314671530,5360,5360,5360,5360,0
|
|
20240222,165700,314671530,5360,5360,5360,5360,0
|
|
20240222,165600,314671530,5360,5360,5360,5360,0
|
|
20240222,165500,314671530,5360,5360,5360,5360,0
|
|
20240222,165400,314671530,5360,5360,5360,5360,0
|
|
20240222,165300,314671530,5360,5360,5360,5360,0
|
|
20240222,165200,314671530,5360,5360,5360,5360,0
|
|
20240222,165100,314671530,5360,5360,5360,5360,0
|
|
20240222,165000,314671530,5360,5360,5360,5360,0
|
|
20240222,164900,314671530,5360,5360,5360,5360,0
|
|
20240222,164800,314671530,5360,5360,5360,5360,0
|
|
20240222,164700,314671530,5360,5360,5360,5360,0
|
|
20240222,164600,314671530,5360,5360,5360,5360,0
|
|
20240222,164500,314671530,5360,5360,5360,5360,0
|
|
20240222,164400,314671530,5360,5360,5360,5360,0
|
|
20240222,164300,314671530,5360,5360,5360,5360,885
|
|
20240222,164200,314671530,5360,5360,5360,5360,0
|
|
20240222,164100,314671530,5360,5360,5360,5360,0
|
|
20240222,164000,314671530,5360,5360,5360,5360,0
|
|
20240222,163900,314671530,5360,5360,5360,5360,0
|
|
20240222,163800,314671530,5360,5360,5360,5360,0
|
|
20240222,163700,314671530,5360,5360,5360,5360,0
|
|
20240222,163600,314671530,5360,5360,5360,5360,0
|
|
20240222,163500,314671530,5360,5360,5360,5360,0
|
|
20240222,163400,314671530,5360,5360,5360,5360,0
|
|
20240222,163300,314671530,5360,5360,5360,5360,0
|
|
20240222,163200,314671530,5360,5360,5360,5360,0
|
|
20240222,163100,314671530,5360,5360,5360,5360,0
|
|
20240222,163000,314671530,5360,5360,5360,5360,0
|
|
20240222,162900,314671530,5360,5360,5360,5360,0
|
|
20240222,162800,314671530,5360,5360,5360,5360,0
|
|
20240222,162700,314671530,5360,5360,5360,5360,0
|
|
20240222,162600,314671530,5360,5360,5360,5360,0
|
|
20240222,162500,314671530,5360,5360,5360,5360,0
|
|
20240222,162400,314671530,5360,5360,5360,5360,0
|
|
20240222,162300,314671530,5360,5360,5360,5360,0
|
|
20240222,162200,314671530,5360,5360,5360,5360,0
|
|
20240222,162100,314671530,5360,5360,5360,5360,0
|
|
20240222,162000,314671530,5360,5360,5360,5360,0
|
|
20240222,161900,314671530,5360,5360,5360,5360,0
|
|
20240222,161800,314671530,5360,5360,5360,5360,0
|
|
20240222,161700,314671530,5360,5360,5360,5360,0
|
|
20240222,161600,314671530,5360,5360,5360,5360,0
|
|
20240222,161500,314671530,5360,5360,5360,5360,0
|
|
20240222,161400,314671530,5360,5360,5360,5360,0
|
|
20240222,161300,314671530,5360,5360,5360,5360,885
|
|
20240222,161200,314671530,5360,5360,5360,5360,0
|
|
20240222,161100,314671530,5360,5360,5360,5360,0
|
|
20240222,161000,314671530,5360,5360,5360,5360,0
|
|
20240222,160900,314671530,5360,5360,5360,5360,0
|
|
20240222,160800,314671530,5360,5360,5360,5360,0
|
|
20240222,160700,314671530,5360,5360,5360,5360,0
|
|
20240222,160600,314671530,5360,5360,5360,5360,0
|
|
20240222,160500,314671530,5360,5360,5360,5360,0
|
|
20240222,160400,314671530,5360,5360,5360,5360,0
|
|
20240222,160300,314671530,5360,5360,5360,5360,0
|
|
20240222,160200,314671530,5360,5360,5360,5360,0
|
|
20240222,160100,314671530,5360,5360,5360,5360,0
|
|
20240222,160000,314671530,5360,5360,5360,5360,0
|
|
20240222,155900,314671530,5360,5360,5360,5360,0
|
|
20240222,155800,314671530,5360,5360,5360,5360,0
|
|
20240222,155700,314671530,5360,5360,5360,5360,0
|
|
20240222,155600,314671530,5360,5360,5360,5360,0
|
|
20240222,155500,314671530,5360,5360,5360,5360,0
|
|
20240222,155400,314671530,5360,5360,5360,5360,0
|
|
20240222,155300,314671530,5360,5360,5360,5360,0
|
|
20240222,155200,314671530,5360,5360,5360,5360,0
|
|
20240222,155100,314671530,5360,5360,5360,5360,0
|
|
20240222,155000,314671530,5360,5360,5360,5360,0
|
|
20240222,154900,314671530,5360,5360,5360,5360,0
|
|
20240222,154800,314671530,5360,5360,5360,5360,0
|
|
20240222,154700,314671530,5360,5360,5360,5360,0
|
|
20240222,154600,314671530,5360,5360,5360,5360,0
|
|
20240222,154500,314671530,5360,5360,5360,5360,0
|
|
20240222,154400,314671530,5360,5360,5360,5360,0
|
|
20240222,154300,314671530,5360,5360,5360,5360,885
|
|
20240222,154200,314671530,5360,5360,5360,5360,0
|
|
20240222,154100,314671530,5360,5360,5360,5360,0
|
|
20240222,154000,314671530,5360,5360,5360,5360,0
|
|
20240222,153900,314671530,5360,5360,5360,5360,0
|
|
20240222,153800,314671530,5360,5360,5360,5360,0
|
|
20240222,153700,314671530,5360,5360,5360,5360,0
|
|
20240222,153600,314671530,5360,5360,5360,5360,0
|
|
20240222,153500,314671530,5360,5360,5360,5360,0
|
|
20240222,153400,314671530,5360,5360,5360,5360,0
|
|
20240222,153300,314671530,5360,5360,5360,5360,0
|
|
20240222,153200,314671530,5360,5360,5360,5360,0
|
|
20240222,153100,314671530,5360,5360,5360,5360,0
|
|
20240222,153000,314671530,5360,5360,5360,5360,885
|
|
20240222,152900,309927930,5410,5410,5410,5410,0
|
|
20240222,152800,309927930,5410,5410,5410,5410,0
|
|
20240222,152700,309927930,5410,5410,5410,5410,0
|
|
20240222,152600,309927930,5410,5410,5410,5410,0
|
|
20240222,152500,309927930,5410,5410,5410,5410,0
|
|
20240222,152400,309927930,5410,5410,5410,5410,0
|
|
20240222,152300,309927930,5410,5410,5410,5410,0
|
|
20240222,152200,309927930,5410,5410,5410,5410,0
|
|
20240222,152100,309927930,5410,5410,5410,5410,0
|
|
20240222,152000,309927930,5410,5410,5410,5410,0
|
|
20240222,151900,309927930,5410,5410,5410,5410,4
|
|
20240222,151800,309906290,5420,5420,5420,5420,8
|
|
20240222,151700,309862930,5420,5370,5420,5370,5004
|
|
20240222,151600,282837120,5330,5330,5330,5330,10
|
|
20240222,151500,282783820,5380,5340,5380,5330,1010
|
|
20240222,151400,277380720,5340,5340,5340,5340,0
|
|
20240222,151300,277380720,5340,5340,5340,5340,0
|
|
20240222,151200,277380720,5340,5340,5340,5340,0
|
|
20240222,151100,277380720,5340,5340,5340,5340,60
|
|
20240222,151000,277060320,5330,5340,5380,5330,838
|
|
20240222,150900,272566560,5380,5380,5380,5380,4
|
|
20240222,150800,272545040,5380,5380,5380,5380,500
|
|
20240222,150700,269855040,5390,5390,5390,5390,0
|
|
20240222,150600,269855040,5390,5380,5390,5380,500
|
|
20240222,150500,267164800,5380,5380,5380,5380,0
|
|
20240222,150400,267164800,5380,5350,5380,5350,536
|
|
20240222,150300,264286100,5380,5370,5380,5370,500
|
|
20240222,150200,261597750,5370,5370,5370,5370,500
|
|
20240222,150100,258912750,5370,5370,5370,5370,500
|
|
20240222,150000,256227750,5370,5370,5370,5370,1
|
|
20240222,145900,256222380,5370,5370,5370,5370,0
|
|
20240222,145800,256222380,5370,5370,5370,5370,500
|
|
20240222,145700,253537380,5380,5380,5380,5380,0
|
|
20240222,145600,253537380,5380,5360,5380,5360,500
|
|
20240222,145500,250852510,5370,5370,5370,5370,0
|
|
20240222,145400,250852510,5370,5310,5370,5310,551
|
|
20240222,145300,247903880,5350,5350,5350,5350,998
|
|
20240222,145200,242564580,5350,5350,5350,5350,0
|
|
20240222,145100,242564580,5350,5350,5350,5350,0
|
|
20240222,145000,242564580,5350,5350,5350,5350,500
|
|
20240222,144900,239889580,5350,5350,5350,5350,0
|
|
20240222,144800,239889580,5350,5330,5350,5330,500
|
|
20240222,144700,237217840,5340,5340,5340,5340,0
|
|
20240222,144600,237217840,5340,5340,5340,5340,500
|
|
20240222,144500,234547840,5350,5350,5350,5350,0
|
|
20240222,144400,234547840,5350,5330,5350,5330,500
|
|
20240222,144300,231878840,5330,5330,5330,5330,0
|
|
20240222,144200,231878840,5330,5330,5330,5330,500
|
|
20240222,144100,229213840,5330,5330,5330,5330,10
|
|
20240222,144000,229160540,5330,5330,5330,5330,300
|
|
20240222,143900,227561540,5290,5310,5310,5290,4351
|
|
20240222,143800,204516380,5300,5320,5320,5300,1947
|
|
20240222,143700,194193870,5330,5330,5330,5330,1
|
|
20240222,143600,194188540,5350,5350,5350,5350,0
|
|
20240222,143500,194188540,5350,5350,5350,5350,300
|
|
20240222,143400,192583540,5350,5350,5350,5350,1
|
|
20240222,143300,192578190,5310,5310,5310,5310,14
|
|
20240222,143200,192503850,5310,5310,5310,5310,0
|
|
20240222,143100,192503850,5310,5310,5310,5310,1
|
|
20240222,143000,192498540,5360,5330,5360,5330,300
|
|
20240222,142900,190895290,5330,5330,5330,5330,0
|
|
20240222,142800,190895290,5330,5330,5330,5330,0
|
|
20240222,142700,190895290,5330,5330,5330,5330,0
|
|
20240222,142600,190895290,5330,5330,5330,5330,0
|
|
20240222,142500,190895290,5330,5330,5330,5330,300
|
|
20240222,142400,189296290,5330,5330,5330,5330,0
|
|
20240222,142300,189296290,5330,5330,5330,5330,0
|
|
20240222,142200,189296290,5330,5330,5330,5330,0
|
|
20240222,142100,189296290,5330,5330,5330,5330,0
|
|
20240222,142000,189296290,5330,5310,5330,5310,301
|
|
20240222,141900,187693410,5310,5310,5310,5310,9
|
|
20240222,141800,187645620,5310,5310,5310,5310,29
|
|
20240222,141700,187491630,5310,5310,5310,5310,217
|
|
20240222,141600,186339360,5330,5320,5330,5320,300
|
|
20240222,141500,184743120,5310,5310,5310,5310,4
|
|
20240222,141400,184721880,5310,5310,5310,5310,11
|
|
20240222,141300,184663470,5310,5310,5310,5310,100
|
|
20240222,141200,184132470,5310,5310,5310,5310,200
|
|
20240222,141100,183070470,5310,5320,5320,5310,110
|
|
20240222,141000,182486270,5320,5310,5320,5310,558
|
|
20240222,140900,179520290,5310,5310,5310,5310,1530
|
|
20240222,140800,171395990,5340,5340,5340,5340,0
|
|
20240222,140700,171395990,5340,5340,5340,5340,0
|
|
20240222,140600,171395990,5340,5340,5340,5340,0
|
|
20240222,140500,171395990,5340,5340,5340,5340,300
|
|
20240222,140400,169793990,5340,5340,5340,5340,0
|
|
20240222,140300,169793990,5340,5340,5340,5340,0
|
|
20240222,140200,169793990,5340,5330,5340,5330,300
|
|
20240222,140100,168193220,5320,5320,5320,5320,0
|
|
20240222,140000,168193220,5320,5320,5320,5320,0
|
|
20240222,135900,168193220,5320,5320,5320,5320,0
|
|
20240222,135800,168193220,5320,5320,5320,5320,0
|
|
20240222,135700,168193220,5320,5320,5320,5320,3
|
|
20240222,135600,168177260,5320,5340,5340,5320,62
|
|
20240222,135500,167846220,5340,5340,5340,5340,0
|
|
20240222,135400,167846220,5340,5340,5340,5340,0
|
|
20240222,135300,167846220,5340,5340,5340,5340,0
|
|
20240222,135200,167846220,5340,5340,5340,5340,0
|
|
20240222,135100,167846220,5340,5340,5340,5340,5
|
|
20240222,135000,167819520,5340,5310,5340,5310,3
|
|
20240222,134900,167803560,5310,5310,5310,5310,0
|
|
20240222,134800,167803560,5310,5310,5310,5310,0
|
|
20240222,134700,167803560,5310,5310,5310,5310,0
|
|
20240222,134600,167803560,5310,5310,5310,5310,0
|
|
20240222,134500,167803560,5310,5310,5310,5310,0
|
|
20240222,134400,167803560,5310,5310,5310,5310,0
|
|
20240222,134300,167803560,5310,5310,5310,5310,10
|
|
20240222,134200,167750460,5310,5310,5310,5310,0
|
|
20240222,134100,167750460,5310,5310,5310,5310,0
|
|
20240222,134000,167750460,5310,5310,5310,5310,4
|
|
20240222,133900,167729220,5310,5310,5310,5310,210
|
|
20240222,133800,166614120,5340,5340,5340,5340,0
|
|
20240222,133700,166614120,5340,5340,5340,5340,210
|
|
20240222,133600,165492720,5340,5340,5340,5340,0
|
|
20240222,133500,165492720,5340,5340,5340,5340,0
|
|
20240222,133400,165492720,5340,5340,5340,5340,500
|
|
20240222,133300,162822720,5340,5310,5340,5310,104
|
|
20240222,133200,162270360,5310,5320,5320,5310,1300
|
|
20240222,133100,155358760,5330,5330,5330,5330,0
|
|
20240222,133000,155358760,5330,5330,5330,5330,0
|
|
20240222,132900,155358760,5330,5330,5330,5330,0
|
|
20240222,132800,155358760,5330,5330,5330,5330,0
|
|
20240222,132700,155358760,5330,5330,5330,5330,0
|
|
20240222,132600,155358760,5330,5330,5330,5330,0
|
|
20240222,132500,155358760,5330,5330,5330,5330,0
|
|
20240222,132400,155358760,5330,5330,5330,5330,0
|
|
20240222,132300,155358760,5330,5330,5330,5330,0
|
|
20240222,132200,155358760,5330,5330,5330,5330,1
|
|
20240222,132100,155353430,5310,5310,5310,5310,0
|
|
20240222,132000,155353430,5310,5310,5310,5310,1
|
|
20240222,131900,155348120,5360,5310,5360,5310,520
|
|
20240222,131800,152586030,5320,5320,5360,5320,168
|
|
20240222,131700,151691820,5310,5330,5330,5310,1450
|
|
20240222,131600,143989080,5330,5330,5330,5330,0
|
|
20240222,131500,143989080,5330,5330,5330,5330,0
|
|
20240222,131400,143989080,5330,5330,5330,5330,10
|
|
20240222,131300,143935780,5320,5320,5320,5320,0
|
|
20240222,131200,143935780,5320,5320,5320,5320,0
|
|
20240222,131100,143935780,5320,5320,5320,5320,0
|
|
20240222,131000,143935780,5320,5330,5330,5320,213
|
|
20240222,130900,142802610,5330,5330,5330,5330,5
|
|
20240222,130800,142775960,5340,5340,5340,5340,0
|
|
20240222,130700,142775960,5340,5340,5340,5340,0
|
|
20240222,130600,142775960,5340,5340,5340,5340,0
|
|
20240222,130500,142775960,5340,5340,5340,5340,0
|
|
20240222,130400,142775960,5340,5340,5340,5340,0
|
|
20240222,130300,142775960,5340,5340,5340,5340,0
|
|
20240222,130200,142775960,5340,5340,5340,5340,0
|
|
20240222,130100,142775960,5340,5340,5340,5340,24
|
|
20240222,130000,142647800,5340,5340,5340,5340,1
|
|
20240222,125900,142642460,5340,5340,5340,5340,0
|
|
20240222,125800,142642460,5340,5340,5340,5340,0
|
|
20240222,125700,142642460,5340,5340,5340,5340,20
|
|
20240222,125600,142535660,5340,5340,5340,5340,0
|
|
20240222,125500,142535660,5340,5340,5340,5340,1
|
|
20240222,125400,142530320,5310,5310,5310,5310,0
|
|
20240222,125300,142530320,5310,5310,5310,5310,0
|
|
20240222,125200,142530320,5310,5310,5310,5310,0
|
|
20240222,125100,142530320,5310,5310,5310,5310,4
|
|
20240222,125000,142509080,5310,5310,5310,5310,0
|
|
20240222,124900,142509080,5310,5320,5320,5310,1450
|
|
20240222,124800,134809070,5340,5340,5340,5340,0
|
|
20240222,124700,134809070,5340,5340,5340,5340,0
|
|
20240222,124600,134809070,5340,5340,5340,5340,1
|
|
20240222,124500,134803730,5320,5320,5320,5320,0
|
|
20240222,124400,134803730,5320,5320,5320,5320,0
|
|
20240222,124300,134803730,5320,5320,5320,5320,100
|
|
20240222,124200,134271730,5320,5320,5320,5320,0
|
|
20240222,124100,134271730,5320,5320,5320,5320,0
|
|
20240222,124000,134271730,5320,5320,5320,5320,0
|
|
20240222,123900,134271730,5320,5320,5320,5320,36
|
|
20240222,123800,134080210,5320,5320,5320,5320,0
|
|
20240222,123700,134080210,5320,5320,5320,5320,0
|
|
20240222,123600,134080210,5320,5320,5320,5320,0
|
|
20240222,123500,134080210,5320,5320,5320,5320,20
|
|
20240222,123400,133973810,5320,5320,5320,5320,0
|
|
20240222,123300,133973810,5320,5320,5320,5320,0
|
|
20240222,123200,133973810,5320,5320,5320,5320,200
|
|
20240222,123100,132909810,5320,5320,5320,5320,0
|
|
20240222,123000,132909810,5320,5320,5320,5320,0
|
|
20240222,122900,132909810,5320,5320,5320,5320,0
|
|
20240222,122800,132909810,5320,5320,5320,5320,0
|
|
20240222,122700,132909810,5320,5320,5320,5320,0
|
|
20240222,122600,132909810,5320,5320,5320,5320,0
|
|
20240222,122500,132909810,5320,5320,5320,5320,0
|
|
20240222,122400,132909810,5320,5320,5320,5320,0
|
|
20240222,122300,132909810,5320,5320,5320,5320,0
|
|
20240222,122200,132909810,5320,5320,5320,5320,0
|
|
20240222,122100,132909810,5320,5320,5320,5320,0
|
|
20240222,122000,132909810,5320,5320,5320,5320,0
|
|
20240222,121900,132909810,5320,5330,5330,5320,1450
|
|
20240222,121800,125194110,5340,5340,5340,5340,0
|
|
20240222,121700,125194110,5340,5340,5340,5340,0
|
|
20240222,121600,125194110,5340,5340,5340,5340,0
|
|
20240222,121500,125194110,5340,5340,5340,5340,1000
|
|
20240222,121400,119854110,5340,5340,5340,5340,0
|
|
20240222,121300,119854110,5340,5340,5340,5340,0
|
|
20240222,121200,119854110,5340,5340,5340,5340,70
|
|
20240222,121100,119480310,5340,5340,5340,5340,0
|
|
20240222,121000,119480310,5340,5340,5340,5340,0
|
|
20240222,120900,119480310,5340,5340,5340,5340,0
|
|
20240222,120800,119480310,5340,5340,5340,5340,20
|
|
20240222,120700,119373510,5320,5320,5320,5320,0
|
|
20240222,120600,119373510,5320,5320,5320,5320,0
|
|
20240222,120500,119373510,5320,5320,5320,5320,0
|
|
20240222,120400,119373510,5320,5320,5320,5320,0
|
|
20240222,120300,119373510,5320,5320,5320,5320,0
|
|
20240222,120200,119373510,5320,5320,5320,5320,0
|
|
20240222,120100,119373510,5320,5320,5320,5320,0
|
|
20240222,120000,119373510,5320,5320,5320,5320,1
|
|
20240222,115900,119368190,5350,5340,5350,5340,300
|
|
20240222,115800,117766140,5320,5320,5320,5320,0
|
|
20240222,115700,117766140,5320,5320,5320,5320,0
|
|
20240222,115600,117766140,5320,5320,5320,5320,0
|
|
20240222,115500,117766140,5320,5320,5320,5320,1
|
|
20240222,115400,117760820,5330,5330,5330,5330,0
|
|
20240222,115300,117760820,5330,5330,5330,5330,197
|
|
20240222,115200,116710810,5340,5340,5340,5340,100
|
|
20240222,115100,116176810,5330,5320,5330,5320,103
|
|
20240222,115000,115627920,5330,5330,5330,5330,100
|
|
20240222,114900,115094920,5300,5300,5300,5300,0
|
|
20240222,114800,115094920,5300,5300,5300,5300,0
|
|
20240222,114700,115094920,5300,5310,5310,5300,369
|
|
20240222,114600,113138120,5300,5300,5300,5300,0
|
|
20240222,114500,113138120,5300,5320,5320,5300,1450
|
|
20240222,114400,105444080,5330,5330,5330,5330,0
|
|
20240222,114300,105444080,5330,5330,5330,5330,0
|
|
20240222,114200,105444080,5330,5330,5330,5330,0
|
|
20240222,114100,105444080,5330,5330,5330,5330,0
|
|
20240222,114000,105444080,5330,5330,5330,5330,0
|
|
20240222,113900,105444080,5330,5330,5330,5330,0
|
|
20240222,113800,105444080,5330,5330,5330,5330,0
|
|
20240222,113700,105444080,5330,5330,5330,5330,0
|
|
20240222,113600,105444080,5330,5330,5330,5330,0
|
|
20240222,113500,105444080,5330,5330,5330,5330,0
|
|
20240222,113400,105444080,5330,5330,5330,5330,0
|
|
20240222,113300,105444080,5330,5330,5330,5330,0
|
|
20240222,113200,105444080,5330,5330,5330,5330,0
|
|
20240222,113100,105444080,5330,5330,5330,5330,0
|
|
20240222,113000,105444080,5330,5330,5330,5330,9
|
|
20240222,112900,105396110,5330,5330,5330,5330,1
|
|
20240222,112800,105390780,5310,5310,5310,5310,0
|
|
20240222,112700,105390780,5310,5310,5310,5310,0
|
|
20240222,112600,105390780,5310,5310,5310,5310,0
|
|
20240222,112500,105390780,5310,5340,5340,5310,6310
|
|
20240222,112400,71869630,5340,5340,5340,5340,0
|
|
20240222,112300,71869630,5340,5340,5340,5340,0
|
|
20240222,112200,71869630,5340,5340,5340,5340,0
|
|
20240222,112100,71869630,5340,5340,5340,5340,0
|
|
20240222,112000,71869630,5340,5340,5340,5340,0
|
|
20240222,111900,71869630,5340,5340,5340,5340,1
|
|
20240222,111800,71864290,5340,5340,5340,5340,24
|
|
20240222,111700,71736130,5370,5370,5370,5370,0
|
|
20240222,111600,71736130,5370,5350,5370,5320,1457
|
|
20240222,111500,63967920,5370,5370,5370,5370,4
|
|
20240222,111400,63946440,5370,5370,5370,5370,0
|
|
20240222,111300,63946440,5370,5370,5370,5370,1
|
|
20240222,111200,63941070,5350,5350,5350,5350,0
|
|
20240222,111100,63941070,5350,5350,5350,5350,0
|
|
20240222,111000,63941070,5350,5350,5350,5350,46
|
|
20240222,110900,63694970,5350,5360,5360,5350,1503
|
|
20240222,110800,55652220,5360,5360,5360,5360,0
|
|
20240222,110700,55652220,5360,5360,5360,5360,0
|
|
20240222,110600,55652220,5360,5360,5360,5360,0
|
|
20240222,110500,55652220,5360,5360,5360,5360,0
|
|
20240222,110400,55652220,5360,5360,5360,5360,0
|
|
20240222,110300,55652220,5360,5360,5360,5360,0
|
|
20240222,110200,55652220,5360,5360,5360,5360,0
|
|
20240222,110100,55652220,5360,5360,5360,5360,2
|
|
20240222,110000,55641500,5360,5360,5360,5360,12
|
|
20240222,105900,55577180,5350,5360,5360,5350,42
|
|
20240222,105800,55352080,5360,5360,5360,5360,20
|
|
20240222,105700,55244880,5360,5360,5360,5360,0
|
|
20240222,105600,55244880,5360,5360,5360,5360,0
|
|
20240222,105500,55244880,5360,5350,5360,5350,4
|
|
20240222,105400,55223450,5360,5360,5360,5360,0
|
|
20240222,105300,55223450,5360,5360,5360,5360,1032
|
|
20240222,105200,49691930,5360,5360,5360,5360,0
|
|
20240222,105100,49691930,5360,5370,5370,5360,30
|
|
20240222,105000,49530910,5370,5370,5370,5370,0
|
|
20240222,104900,49530910,5370,5370,5370,5370,0
|
|
20240222,104800,49530910,5370,5370,5370,5370,0
|
|
20240222,104700,49530910,5370,5370,5370,5370,1
|
|
20240222,104600,49525540,5370,5370,5380,5370,19
|
|
20240222,104500,49423480,5370,5370,5370,5370,27
|
|
20240222,104400,49278490,5370,5380,5380,5370,331
|
|
20240222,104300,47499920,5380,5380,5380,5380,200
|
|
20240222,104200,46423920,5390,5390,5390,5390,1
|
|
20240222,104100,46418530,5370,5360,5370,5360,264
|
|
20240222,104000,45000860,5370,5370,5370,5370,8
|
|
20240222,103900,44957900,5350,5350,5350,5350,0
|
|
20240222,103800,44957900,5350,5350,5350,5350,0
|
|
20240222,103700,44957900,5350,5350,5350,5350,0
|
|
20240222,103600,44957900,5350,5350,5350,5350,0
|
|
20240222,103500,44957900,5350,5350,5350,5350,0
|
|
20240222,103400,44957900,5350,5350,5350,5350,226
|
|
20240222,103300,43748800,5360,5360,5360,5360,0
|
|
20240222,103200,43748800,5360,5360,5360,5360,0
|
|
20240222,103100,43748800,5360,5360,5360,5360,0
|
|
20240222,103000,43748800,5360,5360,5360,5360,0
|
|
20240222,102900,43748800,5360,5360,5360,5360,0
|
|
20240222,102800,43748800,5360,5360,5360,5360,0
|
|
20240222,102700,43748800,5360,5360,5360,5360,291
|
|
20240222,102600,42189040,5360,5360,5360,5360,9
|
|
20240222,102500,42140800,5360,5360,5360,5360,1
|
|
20240222,102400,42135440,5360,5360,5360,5360,20
|
|
20240222,102300,42028240,5360,5360,5360,5360,363
|
|
20240222,102200,40082560,5360,5360,5360,5360,70
|
|
20240222,102100,39707360,5350,5350,5350,5350,0
|
|
20240222,102000,39707360,5350,5350,5350,5350,0
|
|
20240222,101900,39707360,5350,5350,5350,5350,0
|
|
20240222,101800,39707360,5350,5350,5350,5350,0
|
|
20240222,101700,39707360,5350,5350,5350,5350,0
|
|
20240222,101600,39707360,5350,5350,5350,5350,0
|
|
20240222,101500,39707360,5350,5350,5350,5350,1
|
|
20240222,101400,39702010,5350,5350,5350,5350,25
|
|
20240222,101300,39568260,5350,5350,5350,5350,3
|
|
20240222,101200,39552210,5340,5350,5350,5340,679
|
|
20240222,101100,35924270,5360,5350,5360,5350,221
|
|
20240222,101000,34739920,5350,5350,5350,5350,0
|
|
20240222,100900,34739920,5350,5350,5350,5350,9
|
|
20240222,100800,34691770,5330,5330,5330,5330,0
|
|
20240222,100700,34691770,5330,5330,5330,5330,0
|
|
20240222,100600,34691770,5330,5330,5330,5330,0
|
|
20240222,100500,34691770,5330,5340,5340,5330,1073
|
|
20240222,100400,28970660,5340,5340,5340,5340,506
|
|
20240222,100300,26268620,5330,5350,5350,5330,1635
|
|
20240222,100200,17535920,5350,5350,5350,5350,0
|
|
20240222,100100,17535920,5350,5350,5350,5350,2
|
|
20240222,100000,17525220,5350,5350,5350,5350,3
|
|
20240222,095900,17509170,5370,5370,5370,5370,0
|
|
20240222,095800,17509170,5370,5370,5370,5370,0
|
|
20240222,095700,17509170,5370,5370,5370,5370,1
|
|
20240222,095600,17503800,5370,5370,5370,5370,17
|
|
20240222,095500,17412510,5360,5360,5360,5360,0
|
|
20240222,095400,17412510,5360,5360,5360,5360,0
|
|
20240222,095300,17412510,5360,5360,5360,5360,0
|
|
20240222,095200,17412510,5360,5360,5360,5360,0
|
|
20240222,095100,17412510,5360,5360,5360,5360,2
|
|
20240222,095000,17401790,5360,5360,5360,5360,133
|
|
20240222,094900,16688910,5370,5350,5370,5350,95
|
|
20240222,094800,16179030,5350,5350,5350,5350,0
|
|
20240222,094700,16179030,5350,5350,5350,5350,10
|
|
20240222,094600,16125530,5340,5340,5340,5340,0
|
|
20240222,094500,16125530,5340,5340,5340,5340,0
|
|
20240222,094400,16125530,5340,5340,5340,5340,70
|
|
20240222,094300,15751730,5340,5340,5340,5340,0
|
|
20240222,094200,15751730,5340,5340,5340,5340,50
|
|
20240222,094100,15484730,5350,5350,5350,5350,0
|
|
20240222,094000,15484730,5350,5350,5350,5350,90
|
|
20240222,093900,15003230,5360,5360,5360,5360,1
|
|
20240222,093800,14997870,5360,5360,5360,5360,6
|
|
20240222,093700,14965710,5350,5340,5350,5340,111
|
|
20240222,093600,14371930,5340,5340,5340,5340,0
|
|
20240222,093500,14371930,5340,5340,5340,5340,0
|
|
20240222,093400,14371930,5340,5340,5340,5340,0
|
|
20240222,093300,14371930,5340,5340,5340,5340,0
|
|
20240222,093200,14371930,5340,5340,5340,5340,220
|
|
20240222,093100,13197130,5350,5350,5350,5350,1
|
|
20240222,093000,13191780,5340,5340,5340,5340,11
|
|
20240222,092900,13133040,5350,5350,5350,5350,2
|
|
20240222,092800,13122340,5360,5360,5360,5350,263
|
|
20240222,092700,11714820,5370,5360,5370,5360,50
|
|
20240222,092600,11446370,5360,5360,5360,5360,1
|
|
20240222,092500,11441010,5350,5350,5350,5350,1
|
|
20240222,092400,11435660,5350,5350,5350,5350,185
|
|
20240222,092300,10445910,5340,5340,5340,5340,0
|
|
20240222,092200,10445910,5340,5360,5360,5340,1080
|
|
20240222,092100,4676090,5360,5360,5360,5350,8
|
|
20240222,092000,4633220,5350,5350,5350,5350,39
|
|
20240222,091900,4424570,5350,5350,5350,5350,0
|
|
20240222,091800,4424570,5350,5350,5350,5350,0
|
|
20240222,091700,4424570,5350,5350,5350,5350,0
|
|
20240222,091600,4424570,5350,5350,5350,5350,1
|
|
20240222,091500,4419220,5340,5340,5340,5340,78
|
|
20240222,091400,4002700,5350,5350,5350,5350,11
|
|
20240222,091300,3943850,5350,5350,5350,5350,267
|
|
20240222,091200,2515400,5350,5350,5350,5350,1
|
|
20240222,091100,2510050,5350,5350,5350,5350,60
|
|
20240222,091000,2189050,5350,5350,5350,5350,76
|
|
20240222,090900,1782450,5360,5370,5370,5360,228
|
|
20240222,090800,560330,5380,5380,5380,5380,0
|
|
20240222,090700,560330,5380,5380,5380,5380,1
|
|
20240222,090600,554950,5420,5380,5420,5380,53
|
|
20240222,090500,267780,5410,5410,5410,5410,0
|
|
20240222,090400,267780,5410,5410,5410,5410,0
|
|
20240222,090300,267780,5410,5410,5410,5410,3
|
|
20240222,090200,251550,5450,5450,5450,5450,0
|
|
20240222,090100,251550,5450,5450,5450,5450,0
|
|
20240222,090000,251550,5450,5350,5450,5350,47
|