647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,194400,428097390,5250,5250,5250,5250,5251
|
|
20240223,194300,428097390,5250,5250,5250,5250,0
|
|
20240223,194200,428097390,5250,5250,5250,5250,0
|
|
20240223,194100,428097390,5250,5250,5250,5250,0
|
|
20240223,194000,428097390,5250,5250,5250,5250,0
|
|
20240223,193900,428097390,5250,5250,5250,5250,0
|
|
20240223,193800,428097390,5250,5250,5250,5250,0
|
|
20240223,193700,428097390,5250,5250,5250,5250,0
|
|
20240223,193600,428097390,5250,5250,5250,5250,0
|
|
20240223,193500,428097390,5250,5250,5250,5250,0
|
|
20240223,193400,428097390,5250,5250,5250,5250,0
|
|
20240223,193300,428097390,5250,5250,5250,5250,0
|
|
20240223,193200,428097390,5250,5250,5250,5250,0
|
|
20240223,193100,428097390,5250,5250,5250,5250,0
|
|
20240223,193000,428097390,5250,5250,5250,5250,0
|
|
20240223,192900,428097390,5250,5250,5250,5250,0
|
|
20240223,192800,428097390,5250,5250,5250,5250,0
|
|
20240223,192700,428097390,5250,5250,5250,5250,0
|
|
20240223,192600,428097390,5250,5250,5250,5250,0
|
|
20240223,192500,428097390,5250,5250,5250,5250,0
|
|
20240223,192400,428097390,5250,5250,5250,5250,0
|
|
20240223,192300,428097390,5250,5250,5250,5250,0
|
|
20240223,192200,428097390,5250,5250,5250,5250,0
|
|
20240223,192100,428097390,5250,5250,5250,5250,0
|
|
20240223,192000,428097390,5250,5250,5250,5250,0
|
|
20240223,191900,428097390,5250,5250,5250,5250,0
|
|
20240223,191800,428097390,5250,5250,5250,5250,0
|
|
20240223,191700,428097390,5250,5250,5250,5250,0
|
|
20240223,191600,428097390,5250,5250,5250,5250,0
|
|
20240223,191500,428097390,5250,5250,5250,5250,0
|
|
20240223,191400,428097390,5250,5250,5250,5250,5251
|
|
20240223,191300,428097390,5250,5250,5250,5250,0
|
|
20240223,191200,428097390,5250,5250,5250,5250,0
|
|
20240223,191100,428097390,5250,5250,5250,5250,0
|
|
20240223,191000,428097390,5250,5250,5250,5250,0
|
|
20240223,190900,428097390,5250,5250,5250,5250,0
|
|
20240223,190800,428097390,5250,5250,5250,5250,0
|
|
20240223,190700,428097390,5250,5250,5250,5250,0
|
|
20240223,190600,428097390,5250,5250,5250,5250,0
|
|
20240223,190500,428097390,5250,5250,5250,5250,0
|
|
20240223,190400,428097390,5250,5250,5250,5250,0
|
|
20240223,190300,428097390,5250,5250,5250,5250,0
|
|
20240223,190200,428097390,5250,5250,5250,5250,0
|
|
20240223,190100,428097390,5250,5250,5250,5250,0
|
|
20240223,190000,428097390,5250,5250,5250,5250,0
|
|
20240223,185900,428097390,5250,5250,5250,5250,0
|
|
20240223,185800,428097390,5250,5250,5250,5250,0
|
|
20240223,185700,428097390,5250,5250,5250,5250,0
|
|
20240223,185600,428097390,5250,5250,5250,5250,0
|
|
20240223,185500,428097390,5250,5250,5250,5250,0
|
|
20240223,185400,428097390,5250,5250,5250,5250,0
|
|
20240223,185300,428097390,5250,5250,5250,5250,0
|
|
20240223,185200,428097390,5250,5250,5250,5250,0
|
|
20240223,185100,428097390,5250,5250,5250,5250,0
|
|
20240223,185000,428097390,5250,5250,5250,5250,0
|
|
20240223,184900,428097390,5250,5250,5250,5250,0
|
|
20240223,184800,428097390,5250,5250,5250,5250,0
|
|
20240223,184700,428097390,5250,5250,5250,5250,0
|
|
20240223,184600,428097390,5250,5250,5250,5250,0
|
|
20240223,184500,428097390,5250,5250,5250,5250,0
|
|
20240223,184400,428097390,5250,5250,5250,5250,5251
|
|
20240223,184300,428097390,5250,5250,5250,5250,0
|
|
20240223,184200,428097390,5250,5250,5250,5250,0
|
|
20240223,184100,428097390,5250,5250,5250,5250,0
|
|
20240223,184000,428097390,5250,5250,5250,5250,0
|
|
20240223,183900,428097390,5250,5250,5250,5250,0
|
|
20240223,183800,428097390,5250,5250,5250,5250,0
|
|
20240223,183700,428097390,5250,5250,5250,5250,0
|
|
20240223,183600,428097390,5250,5250,5250,5250,0
|
|
20240223,183500,428097390,5250,5250,5250,5250,0
|
|
20240223,183400,428097390,5250,5250,5250,5250,0
|
|
20240223,183300,428097390,5250,5250,5250,5250,0
|
|
20240223,183200,428097390,5250,5250,5250,5250,0
|
|
20240223,183100,428097390,5250,5250,5250,5250,0
|
|
20240223,183000,428097390,5250,5250,5250,5250,0
|
|
20240223,182900,428097390,5250,5250,5250,5250,0
|
|
20240223,182800,428097390,5250,5250,5250,5250,0
|
|
20240223,182700,428097390,5250,5250,5250,5250,0
|
|
20240223,182600,428097390,5250,5250,5250,5250,0
|
|
20240223,182500,428097390,5250,5250,5250,5250,0
|
|
20240223,182400,428097390,5250,5250,5250,5250,0
|
|
20240223,182300,428097390,5250,5250,5250,5250,0
|
|
20240223,182200,428097390,5250,5250,5250,5250,0
|
|
20240223,182100,428097390,5250,5250,5250,5250,0
|
|
20240223,182000,428097390,5250,5250,5250,5250,0
|
|
20240223,181900,428097390,5250,5250,5250,5250,0
|
|
20240223,181800,428097390,5250,5250,5250,5250,0
|
|
20240223,181700,428097390,5250,5250,5250,5250,0
|
|
20240223,181600,428097390,5250,5250,5250,5250,0
|
|
20240223,181500,428097390,5250,5250,5250,5250,0
|
|
20240223,181400,428097390,5250,5250,5250,5250,5251
|
|
20240223,181300,428097390,5250,5250,5250,5250,0
|
|
20240223,181200,428097390,5250,5250,5250,5250,0
|
|
20240223,181100,428097390,5250,5250,5250,5250,0
|
|
20240223,181000,428097390,5250,5250,5250,5250,0
|
|
20240223,180900,428097390,5250,5250,5250,5250,0
|
|
20240223,180800,428097390,5250,5250,5250,5250,0
|
|
20240223,180700,428097390,5250,5250,5250,5250,0
|
|
20240223,180600,428097390,5250,5250,5250,5250,0
|
|
20240223,180500,428097390,5250,5250,5250,5250,0
|
|
20240223,180400,428097390,5250,5250,5250,5250,0
|
|
20240223,180300,428097390,5250,5250,5250,5250,0
|
|
20240223,180200,428097390,5250,5250,5250,5250,0
|
|
20240223,180100,428097390,5250,5250,5250,5250,0
|
|
20240223,180000,428097390,5250,5250,5250,5250,0
|
|
20240223,175900,428097390,5250,5250,5250,5250,0
|
|
20240223,175800,428097390,5250,5250,5250,5250,0
|
|
20240223,175700,428097390,5250,5250,5250,5250,0
|
|
20240223,175600,428097390,5250,5250,5250,5250,0
|
|
20240223,175500,428097390,5250,5250,5250,5250,0
|
|
20240223,175400,428097390,5250,5250,5250,5250,0
|
|
20240223,175300,428097390,5250,5250,5250,5250,0
|
|
20240223,175200,428097390,5250,5250,5250,5250,0
|
|
20240223,175100,428097390,5250,5250,5250,5250,0
|
|
20240223,175000,428097390,5250,5250,5250,5250,0
|
|
20240223,174900,428097390,5250,5250,5250,5250,0
|
|
20240223,174800,428097390,5250,5250,5250,5250,0
|
|
20240223,174700,428097390,5250,5250,5250,5250,0
|
|
20240223,174600,428097390,5250,5250,5250,5250,0
|
|
20240223,174500,428097390,5250,5250,5250,5250,0
|
|
20240223,174400,428097390,5250,5250,5250,5250,5251
|
|
20240223,174300,428097390,5250,5250,5250,5250,0
|
|
20240223,174200,428097390,5250,5250,5250,5250,0
|
|
20240223,174100,428097390,5250,5250,5250,5250,0
|
|
20240223,174000,428097390,5250,5250,5250,5250,0
|
|
20240223,173900,428097390,5250,5250,5250,5250,0
|
|
20240223,173800,428097390,5250,5250,5250,5250,0
|
|
20240223,173700,428097390,5250,5250,5250,5250,0
|
|
20240223,173600,428097390,5250,5250,5250,5250,0
|
|
20240223,173500,428097390,5250,5250,5250,5250,0
|
|
20240223,173400,428097390,5250,5250,5250,5250,0
|
|
20240223,173300,428097390,5250,5250,5250,5250,0
|
|
20240223,173200,428097390,5250,5250,5250,5250,0
|
|
20240223,173100,428097390,5250,5250,5250,5250,0
|
|
20240223,173000,428097390,5250,5250,5250,5250,0
|
|
20240223,172900,428097390,5250,5250,5250,5250,0
|
|
20240223,172800,428097390,5250,5250,5250,5250,0
|
|
20240223,172700,428097390,5250,5250,5250,5250,0
|
|
20240223,172600,428097390,5250,5250,5250,5250,0
|
|
20240223,172500,428097390,5250,5250,5250,5250,0
|
|
20240223,172400,428097390,5250,5250,5250,5250,0
|
|
20240223,172300,428097390,5250,5250,5250,5250,0
|
|
20240223,172200,428097390,5250,5250,5250,5250,0
|
|
20240223,172100,428097390,5250,5250,5250,5250,0
|
|
20240223,172000,428097390,5250,5250,5250,5250,0
|
|
20240223,171900,428097390,5250,5250,5250,5250,0
|
|
20240223,171800,428097390,5250,5250,5250,5250,0
|
|
20240223,171700,428097390,5250,5250,5250,5250,0
|
|
20240223,171600,428097390,5250,5250,5250,5250,0
|
|
20240223,171500,428097390,5250,5250,5250,5250,0
|
|
20240223,171400,428097390,5250,5250,5250,5250,5251
|
|
20240223,171300,428097390,5250,5250,5250,5250,0
|
|
20240223,171200,428097390,5250,5250,5250,5250,0
|
|
20240223,171100,428097390,5250,5250,5250,5250,0
|
|
20240223,171000,428097390,5250,5250,5250,5250,0
|
|
20240223,170900,428097390,5250,5250,5250,5250,0
|
|
20240223,170800,428097390,5250,5250,5250,5250,0
|
|
20240223,170700,428097390,5250,5250,5250,5250,0
|
|
20240223,170600,428097390,5250,5250,5250,5250,0
|
|
20240223,170500,428097390,5250,5250,5250,5250,0
|
|
20240223,170400,428097390,5250,5250,5250,5250,0
|
|
20240223,170300,428097390,5250,5250,5250,5250,0
|
|
20240223,170200,428097390,5250,5250,5250,5250,0
|
|
20240223,170100,428097390,5250,5250,5250,5250,0
|
|
20240223,170000,428097390,5250,5250,5250,5250,0
|
|
20240223,165900,428097390,5250,5250,5250,5250,0
|
|
20240223,165800,428097390,5250,5250,5250,5250,0
|
|
20240223,165700,428097390,5250,5250,5250,5250,0
|
|
20240223,165600,428097390,5250,5250,5250,5250,0
|
|
20240223,165500,428097390,5250,5250,5250,5250,0
|
|
20240223,165400,428097390,5250,5250,5250,5250,0
|
|
20240223,165300,428097390,5250,5250,5250,5250,0
|
|
20240223,165200,428097390,5250,5250,5250,5250,0
|
|
20240223,165100,428097390,5250,5250,5250,5250,0
|
|
20240223,165000,428097390,5250,5250,5250,5250,0
|
|
20240223,164900,428097390,5250,5250,5250,5250,0
|
|
20240223,164800,428097390,5250,5250,5250,5250,0
|
|
20240223,164700,428097390,5250,5250,5250,5250,0
|
|
20240223,164600,428097390,5250,5250,5250,5250,0
|
|
20240223,164500,428097390,5250,5250,5250,5250,0
|
|
20240223,164400,428097390,5250,5250,5250,5250,5251
|
|
20240223,164300,428097390,5250,5250,5250,5250,0
|
|
20240223,164200,428097390,5250,5250,5250,5250,0
|
|
20240223,164100,428097390,5250,5250,5250,5250,0
|
|
20240223,164000,428097390,5250,5250,5250,5250,0
|
|
20240223,163900,428097390,5250,5250,5250,5250,0
|
|
20240223,163800,428097390,5250,5250,5250,5250,0
|
|
20240223,163700,428097390,5250,5250,5250,5250,0
|
|
20240223,163600,428097390,5250,5250,5250,5250,0
|
|
20240223,163500,428097390,5250,5250,5250,5250,0
|
|
20240223,163400,428097390,5250,5250,5250,5250,0
|
|
20240223,163300,428097390,5250,5250,5250,5250,0
|
|
20240223,163200,428097390,5250,5250,5250,5250,0
|
|
20240223,163100,428097390,5250,5250,5250,5250,0
|
|
20240223,163000,428097390,5250,5250,5250,5250,0
|
|
20240223,162900,428097390,5250,5250,5250,5250,0
|
|
20240223,162800,428097390,5250,5250,5250,5250,0
|
|
20240223,162700,428097390,5250,5250,5250,5250,0
|
|
20240223,162600,428097390,5250,5250,5250,5250,0
|
|
20240223,162500,428097390,5250,5250,5250,5250,0
|
|
20240223,162400,428097390,5250,5250,5250,5250,0
|
|
20240223,162300,428097390,5250,5250,5250,5250,0
|
|
20240223,162200,428097390,5250,5250,5250,5250,0
|
|
20240223,162100,428097390,5250,5250,5250,5250,0
|
|
20240223,162000,428097390,5250,5250,5250,5250,0
|
|
20240223,161900,428097390,5250,5250,5250,5250,0
|
|
20240223,161800,428097390,5250,5250,5250,5250,0
|
|
20240223,161700,428097390,5250,5250,5250,5250,0
|
|
20240223,161600,428097390,5250,5250,5250,5250,0
|
|
20240223,161500,428097390,5250,5250,5250,5250,0
|
|
20240223,161400,428097390,5250,5250,5250,5250,5251
|
|
20240223,161300,428097390,5250,5250,5250,5250,0
|
|
20240223,161200,428097390,5250,5250,5250,5250,0
|
|
20240223,161100,428097390,5250,5250,5250,5250,0
|
|
20240223,161000,428097390,5250,5250,5250,5250,0
|
|
20240223,160900,428097390,5250,5250,5250,5250,0
|
|
20240223,160800,428097390,5250,5250,5250,5250,0
|
|
20240223,160700,428097390,5250,5250,5250,5250,0
|
|
20240223,160600,428097390,5250,5250,5250,5250,0
|
|
20240223,160500,428097390,5250,5250,5250,5250,0
|
|
20240223,160400,428097390,5250,5250,5250,5250,0
|
|
20240223,160300,428097390,5250,5250,5250,5250,0
|
|
20240223,160200,428097390,5250,5250,5250,5250,0
|
|
20240223,160100,428097390,5250,5250,5250,5250,0
|
|
20240223,160000,428097390,5250,5250,5250,5250,0
|
|
20240223,155900,428097390,5250,5250,5250,5250,0
|
|
20240223,155800,428097390,5250,5250,5250,5250,0
|
|
20240223,155700,428097390,5250,5250,5250,5250,0
|
|
20240223,155600,428097390,5250,5250,5250,5250,0
|
|
20240223,155500,428097390,5250,5250,5250,5250,0
|
|
20240223,155400,428097390,5250,5250,5250,5250,0
|
|
20240223,155300,428097390,5250,5250,5250,5250,0
|
|
20240223,155200,428097390,5250,5250,5250,5250,0
|
|
20240223,155100,428097390,5250,5250,5250,5250,0
|
|
20240223,155000,428097390,5250,5250,5250,5250,0
|
|
20240223,154900,428097390,5250,5250,5250,5250,0
|
|
20240223,154800,428097390,5250,5250,5250,5250,0
|
|
20240223,154700,428097390,5250,5250,5250,5250,0
|
|
20240223,154600,428097390,5250,5250,5250,5250,0
|
|
20240223,154500,428097390,5250,5250,5250,5250,0
|
|
20240223,154400,428097390,5250,5250,5250,5250,5251
|
|
20240223,154300,428097390,5250,5250,5250,5250,0
|
|
20240223,154200,428097390,5250,5250,5250,5250,0
|
|
20240223,154100,428097390,5250,5250,5250,5250,0
|
|
20240223,154000,428097390,5250,5250,5250,5250,0
|
|
20240223,153900,428097390,5250,5250,5250,5250,0
|
|
20240223,153800,428097390,5250,5250,5250,5250,0
|
|
20240223,153700,428097390,5250,5250,5250,5250,0
|
|
20240223,153600,428097390,5250,5250,5250,5250,0
|
|
20240223,153500,428097390,5250,5250,5250,5250,0
|
|
20240223,153400,428097390,5250,5250,5250,5250,0
|
|
20240223,153300,428097390,5250,5250,5250,5250,0
|
|
20240223,153200,428097390,5250,5250,5250,5250,0
|
|
20240223,153100,428097390,5250,5250,5250,5250,0
|
|
20240223,153000,428097390,5250,5250,5250,5250,5251
|
|
20240223,152900,400529640,5300,5300,5300,5300,0
|
|
20240223,152800,400529640,5300,5300,5300,5300,0
|
|
20240223,152700,400529640,5300,5300,5300,5300,0
|
|
20240223,152600,400529640,5300,5300,5300,5300,0
|
|
20240223,152500,400529640,5300,5300,5300,5300,0
|
|
20240223,152400,400529640,5300,5300,5300,5300,0
|
|
20240223,152300,400529640,5300,5300,5300,5300,0
|
|
20240223,152200,400529640,5300,5300,5300,5300,0
|
|
20240223,152100,400529640,5300,5300,5300,5300,0
|
|
20240223,152000,400529640,5300,5300,5300,5300,0
|
|
20240223,151900,400529640,5300,5300,5310,5300,40
|
|
20240223,151800,400317340,5310,5310,5310,5310,6
|
|
20240223,151700,400285480,5310,5310,5310,5310,2
|
|
20240223,151600,400274860,5300,5300,5300,5300,0
|
|
20240223,151500,400274860,5300,5300,5300,5300,1
|
|
20240223,151400,400269560,5300,5300,5300,5300,0
|
|
20240223,151300,400269560,5300,5300,5300,5300,0
|
|
20240223,151200,400269560,5300,5300,5300,5300,34
|
|
20240223,151100,400089360,5290,5290,5290,5290,0
|
|
20240223,151000,400089360,5290,5300,5300,5290,317
|
|
20240223,150900,398412200,5300,5300,5300,5300,0
|
|
20240223,150800,398412200,5300,5300,5300,5300,0
|
|
20240223,150700,398412200,5300,5300,5300,5300,0
|
|
20240223,150600,398412200,5300,5300,5300,5300,407
|
|
20240223,150500,396255100,5300,5310,5310,5300,7593
|
|
20240223,150400,356001630,5310,5310,5310,5310,25
|
|
20240223,150300,355868880,5320,5320,5320,5320,0
|
|
20240223,150200,355868880,5320,5320,5320,5320,18
|
|
20240223,150100,355773120,5320,5320,5320,5320,1
|
|
20240223,150000,355767800,5320,5320,5320,5320,0
|
|
20240223,145900,355767800,5320,5320,5320,5310,114
|
|
20240223,145800,355162430,5320,5320,5320,5320,0
|
|
20240223,145700,355162430,5320,5320,5320,5320,0
|
|
20240223,145600,355162430,5320,5320,5320,5320,5
|
|
20240223,145500,355135830,5330,5330,5330,5330,50
|
|
20240223,145400,354869330,5330,5330,5330,5330,18
|
|
20240223,145300,354773390,5330,5330,5330,5330,0
|
|
20240223,145200,354773390,5330,5330,5330,5330,0
|
|
20240223,145100,354773390,5330,5330,5330,5330,0
|
|
20240223,145000,354773390,5330,5330,5330,5330,3
|
|
20240223,144900,354757400,5330,5330,5330,5330,0
|
|
20240223,144800,354757400,5330,5330,5330,5330,18
|
|
20240223,144700,354661460,5320,5320,5320,5320,0
|
|
20240223,144600,354661460,5320,5320,5320,5320,0
|
|
20240223,144500,354661460,5320,5330,5330,5320,403
|
|
20240223,144400,352517470,5320,5320,5320,5320,595
|
|
20240223,144300,349352070,5320,5320,5320,5320,0
|
|
20240223,144200,349352070,5320,5320,5320,5320,18
|
|
20240223,144100,349256310,5320,5320,5320,5320,0
|
|
20240223,144000,349256310,5320,5330,5330,5310,930
|
|
20240223,143900,344311450,5330,5330,5330,5330,0
|
|
20240223,143800,344311450,5330,5330,5330,5330,0
|
|
20240223,143700,344311450,5330,5330,5330,5330,0
|
|
20240223,143600,344311450,5330,5330,5330,5330,18
|
|
20240223,143500,344215510,5330,5330,5330,5330,3
|
|
20240223,143400,344199520,5330,5330,5330,5330,0
|
|
20240223,143300,344199520,5330,5330,5330,5330,0
|
|
20240223,143200,344199520,5330,5330,5330,5330,10
|
|
20240223,143100,344146220,5340,5340,5340,5340,0
|
|
20240223,143000,344146220,5340,5330,5340,5330,19
|
|
20240223,142900,344044940,5310,5310,5310,5310,0
|
|
20240223,142800,344044940,5310,5310,5310,5310,0
|
|
20240223,142700,344044940,5310,5310,5310,5310,0
|
|
20240223,142600,344044940,5310,5310,5310,5310,0
|
|
20240223,142500,344044940,5310,5310,5310,5310,0
|
|
20240223,142400,344044940,5310,5310,5310,5310,0
|
|
20240223,142300,344044940,5310,5310,5310,5310,0
|
|
20240223,142200,344044940,5310,5310,5310,5310,0
|
|
20240223,142100,344044940,5310,5310,5310,5310,0
|
|
20240223,142000,344044940,5310,5310,5310,5310,0
|
|
20240223,141900,344044940,5310,5310,5310,5310,0
|
|
20240223,141800,344044940,5310,5310,5310,5310,1
|
|
20240223,141700,344039630,5330,5330,5330,5330,19
|
|
20240223,141600,343938360,5330,5330,5330,5330,5
|
|
20240223,141500,343911710,5310,5310,5310,5310,0
|
|
20240223,141400,343911710,5310,5310,5310,5310,0
|
|
20240223,141300,343911710,5310,5310,5310,5310,0
|
|
20240223,141200,343911710,5310,5310,5310,5310,1
|
|
20240223,141100,343906400,5310,5310,5310,5310,0
|
|
20240223,141000,343906400,5310,5320,5320,5310,50
|
|
20240223,140900,343640780,5330,5330,5330,5330,0
|
|
20240223,140800,343640780,5330,5330,5330,5330,2
|
|
20240223,140700,343630120,5330,5330,5330,5330,0
|
|
20240223,140600,343630120,5330,5330,5330,5330,0
|
|
20240223,140500,343630120,5330,5330,5330,5330,0
|
|
20240223,140400,343630120,5330,5330,5330,5330,1
|
|
20240223,140300,343624790,5340,5340,5340,5340,0
|
|
20240223,140200,343624790,5340,5340,5340,5340,0
|
|
20240223,140100,343624790,5340,5340,5340,5340,0
|
|
20240223,140000,343624790,5340,5340,5340,5340,0
|
|
20240223,135900,343624790,5340,5340,5340,5340,1
|
|
20240223,135800,343619450,5340,5340,5340,5340,0
|
|
20240223,135700,343619450,5340,5340,5340,5340,0
|
|
20240223,135600,343619450,5340,5340,5340,5340,1
|
|
20240223,135500,343614110,5310,5310,5310,5310,0
|
|
20240223,135400,343614110,5310,5310,5310,5310,0
|
|
20240223,135300,343614110,5310,5310,5310,5310,900
|
|
20240223,135200,338835110,5310,5320,5320,5310,905
|
|
20240223,135100,334027850,5320,5330,5330,5320,200
|
|
20240223,135000,332963660,5330,5330,5330,5330,21
|
|
20240223,134900,332851730,5350,5350,5350,5350,0
|
|
20240223,134800,332851730,5350,5350,5350,5350,0
|
|
20240223,134700,332851730,5350,5350,5350,5350,200
|
|
20240223,134600,331781730,5350,5350,5350,5350,200
|
|
20240223,134500,330711730,5350,5350,5350,5350,200
|
|
20240223,134400,329641730,5350,5350,5350,5350,0
|
|
20240223,134300,329641730,5350,5350,5350,5350,0
|
|
20240223,134200,329641730,5350,5350,5350,5350,0
|
|
20240223,134100,329641730,5350,5350,5350,5350,0
|
|
20240223,134000,329641730,5350,5350,5350,5350,0
|
|
20240223,133900,329641730,5350,5350,5350,5350,0
|
|
20240223,133800,329641730,5350,5350,5350,5350,0
|
|
20240223,133700,329641730,5350,5350,5350,5350,0
|
|
20240223,133600,329641730,5350,5350,5350,5350,0
|
|
20240223,133500,329641730,5350,5350,5350,5350,0
|
|
20240223,133400,329641730,5350,5350,5350,5350,0
|
|
20240223,133300,329641730,5350,5350,5350,5350,10
|
|
20240223,133200,329588230,5350,5350,5350,5350,0
|
|
20240223,133100,329588230,5350,5350,5350,5350,0
|
|
20240223,133000,329588230,5350,5350,5350,5350,0
|
|
20240223,132900,329588230,5350,5350,5350,5350,100
|
|
20240223,132800,329053230,5350,5350,5350,5350,0
|
|
20240223,132700,329053230,5350,5350,5350,5350,0
|
|
20240223,132600,329053230,5350,5350,5350,5350,0
|
|
20240223,132500,329053230,5350,5350,5350,5350,0
|
|
20240223,132400,329053230,5350,5350,5350,5350,0
|
|
20240223,132300,329053230,5350,5350,5350,5350,0
|
|
20240223,132200,329053230,5350,5350,5350,5350,0
|
|
20240223,132100,329053230,5350,5350,5350,5350,0
|
|
20240223,132000,329053230,5350,5350,5350,5350,0
|
|
20240223,131900,329053230,5350,5350,5350,5350,0
|
|
20240223,131800,329053230,5350,5350,5350,5350,0
|
|
20240223,131700,329053230,5350,5350,5350,5350,0
|
|
20240223,131600,329053230,5350,5350,5350,5350,0
|
|
20240223,131500,329053230,5350,5350,5350,5350,0
|
|
20240223,131400,329053230,5350,5350,5350,5350,0
|
|
20240223,131300,329053230,5350,5350,5350,5350,0
|
|
20240223,131200,329053230,5350,5350,5350,5350,0
|
|
20240223,131100,329053230,5350,5350,5350,5350,0
|
|
20240223,131000,329053230,5350,5350,5350,5350,0
|
|
20240223,130900,329053230,5350,5350,5350,5350,0
|
|
20240223,130800,329053230,5350,5320,5350,5320,168
|
|
20240223,130700,328156180,5320,5320,5320,5320,0
|
|
20240223,130600,328156180,5320,5320,5320,5320,0
|
|
20240223,130500,328156180,5320,5320,5320,5320,0
|
|
20240223,130400,328156180,5320,5320,5320,5320,0
|
|
20240223,130300,328156180,5320,5320,5320,5320,0
|
|
20240223,130200,328156180,5320,5320,5320,5320,0
|
|
20240223,130100,328156180,5320,5320,5320,5320,1079
|
|
20240223,130000,322415900,5320,5320,5320,5320,0
|
|
20240223,125900,322415900,5320,5320,5320,5320,5421
|
|
20240223,125800,293576180,5320,5320,5320,5320,0
|
|
20240223,125700,293576180,5320,5320,5320,5320,0
|
|
20240223,125600,293576180,5320,5330,5330,5320,500
|
|
20240223,125500,290913700,5330,5330,5330,5330,50
|
|
20240223,125400,290647200,5330,5330,5330,5330,0
|
|
20240223,125300,290647200,5330,5330,5330,5330,0
|
|
20240223,125200,290647200,5330,5330,5330,5330,0
|
|
20240223,125100,290647200,5330,5330,5330,5330,0
|
|
20240223,125000,290647200,5330,5330,5330,5330,0
|
|
20240223,124900,290647200,5330,5330,5330,5330,0
|
|
20240223,124800,290647200,5330,5330,5330,5330,19
|
|
20240223,124700,290545930,5330,5330,5330,5330,1000
|
|
20240223,124600,285215930,5340,5340,5340,5340,0
|
|
20240223,124500,285215930,5340,5340,5340,5340,5
|
|
20240223,124400,285189230,5340,5340,5340,5340,2
|
|
20240223,124300,285178550,5340,5340,5340,5340,0
|
|
20240223,124200,285178550,5340,5340,5340,5340,0
|
|
20240223,124100,285178550,5340,5340,5340,5340,0
|
|
20240223,124000,285178550,5340,5340,5340,5340,0
|
|
20240223,123900,285178550,5340,5340,5340,5340,0
|
|
20240223,123800,285178550,5340,5340,5340,5340,0
|
|
20240223,123700,285178550,5340,5340,5340,5340,0
|
|
20240223,123600,285178550,5340,5340,5340,5340,0
|
|
20240223,123500,285178550,5340,5340,5340,5340,0
|
|
20240223,123400,285178550,5340,5340,5340,5340,0
|
|
20240223,123300,285178550,5340,5340,5340,5340,0
|
|
20240223,123200,285178550,5340,5340,5340,5340,0
|
|
20240223,123100,285178550,5340,5340,5340,5340,0
|
|
20240223,123000,285178550,5340,5340,5340,5340,0
|
|
20240223,122900,285178550,5340,5340,5340,5340,0
|
|
20240223,122800,285178550,5340,5340,5340,5340,1
|
|
20240223,122700,285173210,5330,5330,5330,5330,0
|
|
20240223,122600,285173210,5330,5330,5330,5330,0
|
|
20240223,122500,285173210,5330,5330,5330,5330,0
|
|
20240223,122400,285173210,5330,5330,5330,5330,0
|
|
20240223,122300,285173210,5330,5330,5330,5330,0
|
|
20240223,122200,285173210,5330,5330,5330,5330,0
|
|
20240223,122100,285173210,5330,5330,5330,5330,0
|
|
20240223,122000,285173210,5330,5330,5330,5330,1
|
|
20240223,121900,285167880,5340,5340,5340,5340,0
|
|
20240223,121800,285167880,5340,5340,5340,5340,0
|
|
20240223,121700,285167880,5340,5340,5340,5340,0
|
|
20240223,121600,285167880,5340,5340,5340,5340,0
|
|
20240223,121500,285167880,5340,5340,5340,5340,2
|
|
20240223,121400,285157200,5340,5340,5340,5340,0
|
|
20240223,121300,285157200,5340,5340,5340,5340,0
|
|
20240223,121200,285157200,5340,5340,5340,5340,0
|
|
20240223,121100,285157200,5340,5340,5340,5340,179
|
|
20240223,121000,284201340,5340,5340,5340,5340,0
|
|
20240223,120900,284201340,5340,5340,5340,5340,0
|
|
20240223,120800,284201340,5340,5340,5340,5340,0
|
|
20240223,120700,284201340,5340,5340,5340,5340,0
|
|
20240223,120600,284201340,5340,5340,5340,5340,0
|
|
20240223,120500,284201340,5340,5340,5340,5340,0
|
|
20240223,120400,284201340,5340,5340,5340,5340,0
|
|
20240223,120300,284201340,5340,5340,5340,5340,80
|
|
20240223,120200,283774140,5340,5340,5340,5340,1
|
|
20240223,120100,283768800,5340,5340,5340,5340,0
|
|
20240223,120000,283768800,5340,5340,5340,5340,0
|
|
20240223,115900,283768800,5340,5340,5340,5340,0
|
|
20240223,115800,283768800,5340,5340,5340,5340,0
|
|
20240223,115700,283768800,5340,5340,5340,5340,0
|
|
20240223,115600,283768800,5340,5340,5340,5340,18
|
|
20240223,115500,283672680,5340,5340,5340,5340,1
|
|
20240223,115400,283667340,5350,5350,5350,5340,438
|
|
20240223,115300,281324730,5350,5350,5350,5350,0
|
|
20240223,115200,281324730,5350,5350,5350,5350,0
|
|
20240223,115100,281324730,5350,5350,5350,5350,1
|
|
20240223,115000,281319380,5350,5350,5350,5350,1
|
|
20240223,114900,281314030,5350,5350,5350,5350,1
|
|
20240223,114800,281308680,5340,5340,5340,5340,0
|
|
20240223,114700,281308680,5340,5340,5340,5340,0
|
|
20240223,114600,281308680,5340,5340,5340,5340,0
|
|
20240223,114500,281308680,5340,5340,5340,5340,0
|
|
20240223,114400,281308680,5340,5340,5340,5340,0
|
|
20240223,114300,281308680,5340,5340,5340,5340,477
|
|
20240223,114200,278761500,5340,5340,5340,5340,0
|
|
20240223,114100,278761500,5340,5340,5340,5340,0
|
|
20240223,114000,278761500,5340,5340,5340,5340,0
|
|
20240223,113900,278761500,5340,5340,5340,5340,0
|
|
20240223,113800,278761500,5340,5340,5340,5340,0
|
|
20240223,113700,278761500,5340,5330,5340,5330,1708
|
|
20240223,113600,269657610,5330,5330,5330,5330,0
|
|
20240223,113500,269657610,5330,5330,5330,5330,0
|
|
20240223,113400,269657610,5330,5330,5330,5330,0
|
|
20240223,113300,269657610,5330,5330,5330,5330,0
|
|
20240223,113200,269657610,5330,5330,5330,5330,0
|
|
20240223,113100,269657610,5330,5330,5330,5330,17
|
|
20240223,113000,269567000,5330,5330,5330,5330,1
|
|
20240223,112900,269561670,5320,5320,5320,5320,0
|
|
20240223,112800,269561670,5320,5320,5320,5320,0
|
|
20240223,112700,269561670,5320,5320,5320,5320,0
|
|
20240223,112600,269561670,5320,5320,5320,5320,0
|
|
20240223,112500,269561670,5320,5320,5320,5320,0
|
|
20240223,112400,269561670,5320,5320,5320,5320,0
|
|
20240223,112300,269561670,5320,5320,5320,5320,2677
|
|
20240223,112200,255320030,5320,5320,5320,5320,0
|
|
20240223,112100,255320030,5320,5320,5320,5320,50
|
|
20240223,112000,255054030,5320,5320,5320,5320,200
|
|
20240223,111900,253990030,5320,5320,5320,5320,0
|
|
20240223,111800,253990030,5320,5320,5320,5320,1
|
|
20240223,111700,253984710,5320,5320,5320,5320,0
|
|
20240223,111600,253984710,5320,5320,5320,5320,1
|
|
20240223,111500,253979390,5310,5310,5310,5310,20
|
|
20240223,111400,253873190,5320,5320,5320,5320,0
|
|
20240223,111300,253873190,5320,5320,5320,5320,0
|
|
20240223,111200,253873190,5320,5320,5320,5320,1
|
|
20240223,111100,253867870,5310,5310,5310,5310,0
|
|
20240223,111000,253867870,5310,5310,5310,5310,0
|
|
20240223,110900,253867870,5310,5310,5310,5310,0
|
|
20240223,110800,253867870,5310,5310,5310,5310,189
|
|
20240223,110700,252864280,5310,5310,5310,5310,0
|
|
20240223,110600,252864280,5310,5310,5310,5310,0
|
|
20240223,110500,252864280,5310,5310,5310,5310,0
|
|
20240223,110400,252864280,5310,5310,5310,5310,0
|
|
20240223,110300,252864280,5310,5310,5310,5310,5
|
|
20240223,110200,252837730,5310,5310,5310,5310,1
|
|
20240223,110100,252832420,5310,5310,5310,5310,1
|
|
20240223,110000,252827110,5300,5310,5310,5300,113
|
|
20240223,105900,252227090,5310,5310,5310,5310,388
|
|
20240223,105800,250166810,5310,5310,5310,5310,0
|
|
20240223,105700,250166810,5310,5310,5310,5310,0
|
|
20240223,105600,250166810,5310,5310,5310,5310,0
|
|
20240223,105500,250166810,5310,5310,5310,5310,0
|
|
20240223,105400,250166810,5310,5310,5310,5310,0
|
|
20240223,105300,250166810,5310,5310,5310,5310,0
|
|
20240223,105200,250166810,5310,5310,5310,5310,0
|
|
20240223,105100,250166810,5310,5310,5310,5310,0
|
|
20240223,105000,250166810,5310,5310,5310,5310,1
|
|
20240223,104900,250161500,5310,5310,5310,5310,0
|
|
20240223,104800,250161500,5310,5300,5310,5300,6
|
|
20240223,104700,250129650,5300,5300,5300,5300,0
|
|
20240223,104600,250129650,5300,5300,5300,5300,0
|
|
20240223,104500,250129650,5300,5290,5300,5290,1012
|
|
20240223,104400,244767050,5300,5300,5300,5300,0
|
|
20240223,104300,244767050,5300,5300,5300,5300,0
|
|
20240223,104200,244767050,5300,5300,5300,5300,0
|
|
20240223,104100,244767050,5300,5300,5300,5300,0
|
|
20240223,104000,244767050,5300,5300,5300,5300,2271
|
|
20240223,103900,232730750,5300,5300,5300,5300,0
|
|
20240223,103800,232730750,5300,5300,5300,5300,0
|
|
20240223,103700,232730750,5300,5300,5300,5300,0
|
|
20240223,103600,232730750,5300,5300,5300,5300,43
|
|
20240223,103500,232502850,5300,5300,5300,5300,0
|
|
20240223,103400,232502850,5300,5300,5300,5300,30
|
|
20240223,103300,232343850,5300,5300,5300,5300,0
|
|
20240223,103200,232343850,5300,5300,5300,5300,0
|
|
20240223,103100,232343850,5300,5300,5300,5300,0
|
|
20240223,103000,232343850,5300,5300,5300,5300,0
|
|
20240223,102900,232343850,5300,5300,5300,5300,1
|
|
20240223,102800,232338550,5290,5290,5290,5290,0
|
|
20240223,102700,232338550,5290,5290,5290,5290,0
|
|
20240223,102600,232338550,5290,5290,5290,5290,0
|
|
20240223,102500,232338550,5290,5290,5290,5290,0
|
|
20240223,102400,232338550,5290,5290,5290,5290,0
|
|
20240223,102300,232338550,5290,5290,5290,5290,21
|
|
20240223,102200,232227460,5300,5290,5300,5290,1036
|
|
20240223,102100,226743560,5290,5290,5290,5290,0
|
|
20240223,102000,226743560,5290,5290,5290,5290,0
|
|
20240223,101900,226743560,5290,5290,5290,5290,0
|
|
20240223,101800,226743560,5290,5290,5290,5290,2
|
|
20240223,101700,226732980,5280,5270,5280,5270,1136
|
|
20240223,101600,220740570,5270,5290,5290,5270,843
|
|
20240223,101500,216295900,5250,5330,5330,5250,30000
|
|
20240223,101400,58512880,5350,5340,5350,5340,3
|
|
20240223,101300,58496850,5330,5330,5330,5330,4
|
|
20240223,101200,58475530,5330,5330,5330,5330,417
|
|
20240223,101100,56252920,5330,5330,5330,5330,78
|
|
20240223,101000,55837180,5330,5330,5330,5330,1
|
|
20240223,100900,55831850,5330,5330,5330,5330,0
|
|
20240223,100800,55831850,5330,5330,5330,5330,0
|
|
20240223,100700,55831850,5330,5330,5330,5330,0
|
|
20240223,100600,55831850,5330,5330,5330,5330,4
|
|
20240223,100500,55810530,5330,5320,5330,5320,243
|
|
20240223,100400,54515450,5320,5320,5320,5320,6
|
|
20240223,100300,54483530,5300,5300,5300,5300,0
|
|
20240223,100200,54483530,5300,5300,5300,5300,3
|
|
20240223,100100,54467630,5300,5300,5300,5300,0
|
|
20240223,100000,54467630,5300,5300,5300,5300,0
|
|
20240223,095900,54467630,5300,5300,5300,5300,0
|
|
20240223,095800,54467630,5300,5300,5300,5300,0
|
|
20240223,095700,54467630,5300,5300,5300,5300,0
|
|
20240223,095600,54467630,5300,5300,5300,5300,0
|
|
20240223,095500,54467630,5300,5300,5300,5300,0
|
|
20240223,095400,54467630,5300,5300,5300,5300,0
|
|
20240223,095300,54467630,5300,5300,5300,5300,0
|
|
20240223,095200,54467630,5300,5300,5300,5300,70
|
|
20240223,095100,54096630,5320,5320,5320,5320,9
|
|
20240223,095000,54048750,5310,5310,5310,5310,0
|
|
20240223,094900,54048750,5310,5310,5310,5310,0
|
|
20240223,094800,54048750,5310,5310,5310,5310,76
|
|
20240223,094700,53645190,5310,5310,5310,5310,0
|
|
20240223,094600,53645190,5310,5310,5310,5310,54
|
|
20240223,094500,53358450,5310,5310,5310,5310,9
|
|
20240223,094400,53310660,5320,5320,5320,5320,0
|
|
20240223,094300,53310660,5320,5320,5320,5320,0
|
|
20240223,094200,53310660,5320,5320,5320,5320,0
|
|
20240223,094100,53310660,5320,5320,5320,5320,5
|
|
20240223,094000,53284060,5320,5320,5320,5320,0
|
|
20240223,093900,53284060,5320,5320,5320,5320,2
|
|
20240223,093800,53273420,5320,5320,5320,5320,1
|
|
20240223,093700,53268100,5320,5310,5320,5310,250
|
|
20240223,093600,51938920,5310,5310,5310,5310,8
|
|
20240223,093500,51896440,5310,5290,5310,5280,3086
|
|
20240223,093400,35525060,5290,5290,5290,5290,14
|
|
20240223,093300,35451000,5290,5290,5290,5290,401
|
|
20240223,093200,33329710,5310,5310,5310,5310,0
|
|
20240223,093100,33329710,5310,5310,5310,5310,2
|
|
20240223,093000,33319090,5300,5300,5300,5300,306
|
|
20240223,092900,31697290,5300,5310,5310,5300,2894
|
|
20240223,092800,16356170,5310,5310,5310,5310,0
|
|
20240223,092700,16356170,5310,5310,5310,5310,0
|
|
20240223,092600,16356170,5310,5310,5310,5310,42
|
|
20240223,092500,16133150,5310,5310,5310,5310,0
|
|
20240223,092400,16133150,5310,5310,5310,5310,0
|
|
20240223,092300,16133150,5310,5310,5310,5310,0
|
|
20240223,092200,16133150,5310,5310,5310,5310,200
|
|
20240223,092100,15071150,5310,5310,5310,5310,0
|
|
20240223,092000,15071150,5310,5310,5310,5310,2
|
|
20240223,091900,15060530,5320,5320,5320,5320,0
|
|
20240223,091800,15060530,5320,5320,5320,5320,388
|
|
20240223,091700,12996370,5320,5340,5340,5320,6
|
|
20240223,091600,12964420,5320,5320,5320,5320,0
|
|
20240223,091500,12964420,5320,5320,5320,5320,332
|
|
20240223,091400,11198180,5330,5330,5330,5330,0
|
|
20240223,091300,11198180,5330,5330,5330,5330,5
|
|
20240223,091200,11171530,5330,5330,5330,5330,5
|
|
20240223,091100,11144880,5330,5330,5330,5330,259
|
|
20240223,091000,9764410,5330,5330,5330,5330,0
|
|
20240223,090900,9764410,5330,5340,5340,5330,456
|
|
20240223,090800,7333420,5350,5350,5350,5350,50
|
|
20240223,090700,7065920,5350,5350,5350,5350,1
|
|
20240223,090600,7060570,5350,5350,5350,5350,100
|
|
20240223,090500,6525570,5340,5340,5340,5340,481
|
|
20240223,090400,3957030,5340,5360,5360,5340,559
|
|
20240223,090300,970590,5360,5360,5360,5360,0
|
|
20240223,090200,970590,5360,5360,5360,5360,0
|
|
20240223,090100,970590,5360,5360,5360,5360,0
|
|
20240223,090000,970590,5360,5370,5370,5360,181
|