646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,194300,426567350,5330,5330,5330,5330,1571
|
|
20240226,194200,426567350,5330,5330,5330,5330,0
|
|
20240226,194100,426567350,5330,5330,5330,5330,0
|
|
20240226,194000,426567350,5330,5330,5330,5330,0
|
|
20240226,193900,426567350,5330,5330,5330,5330,0
|
|
20240226,193800,426567350,5330,5330,5330,5330,0
|
|
20240226,193700,426567350,5330,5330,5330,5330,0
|
|
20240226,193600,426567350,5330,5330,5330,5330,0
|
|
20240226,193500,426567350,5330,5330,5330,5330,0
|
|
20240226,193400,426567350,5330,5330,5330,5330,0
|
|
20240226,193300,426567350,5330,5330,5330,5330,0
|
|
20240226,193200,426567350,5330,5330,5330,5330,0
|
|
20240226,193100,426567350,5330,5330,5330,5330,0
|
|
20240226,193000,426567350,5330,5330,5330,5330,0
|
|
20240226,192900,426567350,5330,5330,5330,5330,0
|
|
20240226,192800,426567350,5330,5330,5330,5330,0
|
|
20240226,192700,426567350,5330,5330,5330,5330,0
|
|
20240226,192600,426567350,5330,5330,5330,5330,0
|
|
20240226,192500,426567350,5330,5330,5330,5330,0
|
|
20240226,192400,426567350,5330,5330,5330,5330,0
|
|
20240226,192300,426567350,5330,5330,5330,5330,0
|
|
20240226,192200,426567350,5330,5330,5330,5330,0
|
|
20240226,192100,426567350,5330,5330,5330,5330,0
|
|
20240226,192000,426567350,5330,5330,5330,5330,0
|
|
20240226,191900,426567350,5330,5330,5330,5330,0
|
|
20240226,191800,426567350,5330,5330,5330,5330,0
|
|
20240226,191700,426567350,5330,5330,5330,5330,0
|
|
20240226,191600,426567350,5330,5330,5330,5330,0
|
|
20240226,191500,426567350,5330,5330,5330,5330,0
|
|
20240226,191400,426567350,5330,5330,5330,5330,0
|
|
20240226,191300,426567350,5330,5330,5330,5330,1571
|
|
20240226,191200,426567350,5330,5330,5330,5330,0
|
|
20240226,191100,426567350,5330,5330,5330,5330,0
|
|
20240226,191000,426567350,5330,5330,5330,5330,0
|
|
20240226,190900,426567350,5330,5330,5330,5330,0
|
|
20240226,190800,426567350,5330,5330,5330,5330,0
|
|
20240226,190700,426567350,5330,5330,5330,5330,0
|
|
20240226,190600,426567350,5330,5330,5330,5330,0
|
|
20240226,190500,426567350,5330,5330,5330,5330,0
|
|
20240226,190400,426567350,5330,5330,5330,5330,0
|
|
20240226,190300,426567350,5330,5330,5330,5330,0
|
|
20240226,190200,426567350,5330,5330,5330,5330,0
|
|
20240226,190100,426567350,5330,5330,5330,5330,0
|
|
20240226,190000,426567350,5330,5330,5330,5330,0
|
|
20240226,185900,426567350,5330,5330,5330,5330,0
|
|
20240226,185800,426567350,5330,5330,5330,5330,0
|
|
20240226,185700,426567350,5330,5330,5330,5330,0
|
|
20240226,185600,426567350,5330,5330,5330,5330,0
|
|
20240226,185500,426567350,5330,5330,5330,5330,0
|
|
20240226,185400,426567350,5330,5330,5330,5330,0
|
|
20240226,185300,426567350,5330,5330,5330,5330,0
|
|
20240226,185200,426567350,5330,5330,5330,5330,0
|
|
20240226,185100,426567350,5330,5330,5330,5330,0
|
|
20240226,185000,426567350,5330,5330,5330,5330,0
|
|
20240226,184900,426567350,5330,5330,5330,5330,0
|
|
20240226,184800,426567350,5330,5330,5330,5330,0
|
|
20240226,184700,426567350,5330,5330,5330,5330,0
|
|
20240226,184600,426567350,5330,5330,5330,5330,0
|
|
20240226,184500,426567350,5330,5330,5330,5330,0
|
|
20240226,184400,426567350,5330,5330,5330,5330,0
|
|
20240226,184300,426567350,5330,5330,5330,5330,1571
|
|
20240226,184200,426567350,5330,5330,5330,5330,0
|
|
20240226,184100,426567350,5330,5330,5330,5330,0
|
|
20240226,184000,426567350,5330,5330,5330,5330,0
|
|
20240226,183900,426567350,5330,5330,5330,5330,0
|
|
20240226,183800,426567350,5330,5330,5330,5330,0
|
|
20240226,183700,426567350,5330,5330,5330,5330,0
|
|
20240226,183600,426567350,5330,5330,5330,5330,0
|
|
20240226,183500,426567350,5330,5330,5330,5330,0
|
|
20240226,183400,426567350,5330,5330,5330,5330,0
|
|
20240226,183300,426567350,5330,5330,5330,5330,0
|
|
20240226,183200,426567350,5330,5330,5330,5330,0
|
|
20240226,183100,426567350,5330,5330,5330,5330,0
|
|
20240226,183000,426567350,5330,5330,5330,5330,0
|
|
20240226,182900,426567350,5330,5330,5330,5330,0
|
|
20240226,182800,426567350,5330,5330,5330,5330,0
|
|
20240226,182700,426567350,5330,5330,5330,5330,0
|
|
20240226,182600,426567350,5330,5330,5330,5330,0
|
|
20240226,182500,426567350,5330,5330,5330,5330,0
|
|
20240226,182400,426567350,5330,5330,5330,5330,0
|
|
20240226,182300,426567350,5330,5330,5330,5330,0
|
|
20240226,182200,426567350,5330,5330,5330,5330,0
|
|
20240226,182100,426567350,5330,5330,5330,5330,0
|
|
20240226,182000,426567350,5330,5330,5330,5330,0
|
|
20240226,181900,426567350,5330,5330,5330,5330,0
|
|
20240226,181800,426567350,5330,5330,5330,5330,0
|
|
20240226,181700,426567350,5330,5330,5330,5330,0
|
|
20240226,181600,426567350,5330,5330,5330,5330,0
|
|
20240226,181500,426567350,5330,5330,5330,5330,0
|
|
20240226,181400,426567350,5330,5330,5330,5330,0
|
|
20240226,181300,426567350,5330,5330,5330,5330,1571
|
|
20240226,181200,426567350,5330,5330,5330,5330,0
|
|
20240226,181100,426567350,5330,5330,5330,5330,0
|
|
20240226,181000,426567350,5330,5330,5330,5330,0
|
|
20240226,180900,426567350,5330,5330,5330,5330,0
|
|
20240226,180800,426567350,5330,5330,5330,5330,0
|
|
20240226,180700,426567350,5330,5330,5330,5330,0
|
|
20240226,180600,426567350,5330,5330,5330,5330,0
|
|
20240226,180500,426567350,5330,5330,5330,5330,0
|
|
20240226,180400,426567350,5330,5330,5330,5330,0
|
|
20240226,180300,426567350,5330,5330,5330,5330,0
|
|
20240226,180200,426567350,5330,5330,5330,5330,0
|
|
20240226,180100,426567350,5330,5330,5330,5330,0
|
|
20240226,180000,426567350,5330,5330,5330,5330,0
|
|
20240226,175900,426567350,5330,5330,5330,5330,0
|
|
20240226,175800,426567350,5330,5330,5330,5330,0
|
|
20240226,175700,426567350,5330,5330,5330,5330,0
|
|
20240226,175600,426567350,5330,5330,5330,5330,0
|
|
20240226,175500,426567350,5330,5330,5330,5330,0
|
|
20240226,175400,426567350,5330,5330,5330,5330,0
|
|
20240226,175300,426567350,5330,5330,5330,5330,0
|
|
20240226,175200,426567350,5330,5330,5330,5330,0
|
|
20240226,175100,426567350,5330,5330,5330,5330,0
|
|
20240226,175000,426567350,5330,5330,5330,5330,0
|
|
20240226,174900,426567350,5330,5330,5330,5330,0
|
|
20240226,174800,426567350,5330,5330,5330,5330,0
|
|
20240226,174700,426567350,5330,5330,5330,5330,0
|
|
20240226,174600,426567350,5330,5330,5330,5330,0
|
|
20240226,174500,426567350,5330,5330,5330,5330,0
|
|
20240226,174400,426567350,5330,5330,5330,5330,0
|
|
20240226,174300,426567350,5330,5330,5330,5330,1571
|
|
20240226,174200,426567350,5330,5330,5330,5330,0
|
|
20240226,174100,426567350,5330,5330,5330,5330,0
|
|
20240226,174000,426567350,5330,5330,5330,5330,0
|
|
20240226,173900,426567350,5330,5330,5330,5330,0
|
|
20240226,173800,426567350,5330,5330,5330,5330,0
|
|
20240226,173700,426567350,5330,5330,5330,5330,0
|
|
20240226,173600,426567350,5330,5330,5330,5330,0
|
|
20240226,173500,426567350,5330,5330,5330,5330,0
|
|
20240226,173400,426567350,5330,5330,5330,5330,0
|
|
20240226,173300,426567350,5330,5330,5330,5330,0
|
|
20240226,173200,426567350,5330,5330,5330,5330,0
|
|
20240226,173100,426567350,5330,5330,5330,5330,0
|
|
20240226,173000,426567350,5330,5330,5330,5330,0
|
|
20240226,172900,426567350,5330,5330,5330,5330,0
|
|
20240226,172800,426567350,5330,5330,5330,5330,0
|
|
20240226,172700,426567350,5330,5330,5330,5330,0
|
|
20240226,172600,426567350,5330,5330,5330,5330,0
|
|
20240226,172500,426567350,5330,5330,5330,5330,0
|
|
20240226,172400,426567350,5330,5330,5330,5330,0
|
|
20240226,172300,426567350,5330,5330,5330,5330,0
|
|
20240226,172200,426567350,5330,5330,5330,5330,0
|
|
20240226,172100,426567350,5330,5330,5330,5330,0
|
|
20240226,172000,426567350,5330,5330,5330,5330,0
|
|
20240226,171900,426567350,5330,5330,5330,5330,0
|
|
20240226,171800,426567350,5330,5330,5330,5330,0
|
|
20240226,171700,426567350,5330,5330,5330,5330,0
|
|
20240226,171600,426567350,5330,5330,5330,5330,0
|
|
20240226,171500,426567350,5330,5330,5330,5330,0
|
|
20240226,171400,426567350,5330,5330,5330,5330,0
|
|
20240226,171300,426567350,5330,5330,5330,5330,1571
|
|
20240226,171200,426567350,5330,5330,5330,5330,0
|
|
20240226,171100,426567350,5330,5330,5330,5330,0
|
|
20240226,171000,426567350,5330,5330,5330,5330,0
|
|
20240226,170900,426567350,5330,5330,5330,5330,0
|
|
20240226,170800,426567350,5330,5330,5330,5330,0
|
|
20240226,170700,426567350,5330,5330,5330,5330,0
|
|
20240226,170600,426567350,5330,5330,5330,5330,0
|
|
20240226,170500,426567350,5330,5330,5330,5330,0
|
|
20240226,170400,426567350,5330,5330,5330,5330,0
|
|
20240226,170300,426567350,5330,5330,5330,5330,0
|
|
20240226,170200,426567350,5330,5330,5330,5330,0
|
|
20240226,170100,426567350,5330,5330,5330,5330,0
|
|
20240226,170000,426567350,5330,5330,5330,5330,0
|
|
20240226,165900,426567350,5330,5330,5330,5330,0
|
|
20240226,165800,426567350,5330,5330,5330,5330,0
|
|
20240226,165700,426567350,5330,5330,5330,5330,0
|
|
20240226,165600,426567350,5330,5330,5330,5330,0
|
|
20240226,165500,426567350,5330,5330,5330,5330,0
|
|
20240226,165400,426567350,5330,5330,5330,5330,0
|
|
20240226,165300,426567350,5330,5330,5330,5330,0
|
|
20240226,165200,426567350,5330,5330,5330,5330,0
|
|
20240226,165100,426567350,5330,5330,5330,5330,0
|
|
20240226,165000,426567350,5330,5330,5330,5330,0
|
|
20240226,164900,426567350,5330,5330,5330,5330,0
|
|
20240226,164800,426567350,5330,5330,5330,5330,0
|
|
20240226,164700,426567350,5330,5330,5330,5330,0
|
|
20240226,164600,426567350,5330,5330,5330,5330,0
|
|
20240226,164500,426567350,5330,5330,5330,5330,0
|
|
20240226,164400,426567350,5330,5330,5330,5330,0
|
|
20240226,164300,426567350,5330,5330,5330,5330,1571
|
|
20240226,164200,426567350,5330,5330,5330,5330,0
|
|
20240226,164100,426567350,5330,5330,5330,5330,0
|
|
20240226,164000,426567350,5330,5330,5330,5330,0
|
|
20240226,163900,426567350,5330,5330,5330,5330,0
|
|
20240226,163800,426567350,5330,5330,5330,5330,0
|
|
20240226,163700,426567350,5330,5330,5330,5330,0
|
|
20240226,163600,426567350,5330,5330,5330,5330,0
|
|
20240226,163500,426567350,5330,5330,5330,5330,0
|
|
20240226,163400,426567350,5330,5330,5330,5330,0
|
|
20240226,163300,426567350,5330,5330,5330,5330,0
|
|
20240226,163200,426567350,5330,5330,5330,5330,0
|
|
20240226,163100,426567350,5330,5330,5330,5330,0
|
|
20240226,163000,426567350,5330,5330,5330,5330,0
|
|
20240226,162900,426567350,5330,5330,5330,5330,0
|
|
20240226,162800,426567350,5330,5330,5330,5330,0
|
|
20240226,162700,426567350,5330,5330,5330,5330,0
|
|
20240226,162600,426567350,5330,5330,5330,5330,0
|
|
20240226,162500,426567350,5330,5330,5330,5330,0
|
|
20240226,162400,426567350,5330,5330,5330,5330,0
|
|
20240226,162300,426567350,5330,5330,5330,5330,0
|
|
20240226,162200,426567350,5330,5330,5330,5330,0
|
|
20240226,162100,426567350,5330,5330,5330,5330,0
|
|
20240226,162000,426567350,5330,5330,5330,5330,0
|
|
20240226,161900,426567350,5330,5330,5330,5330,0
|
|
20240226,161800,426567350,5330,5330,5330,5330,0
|
|
20240226,161700,426567350,5330,5330,5330,5330,0
|
|
20240226,161600,426567350,5330,5330,5330,5330,0
|
|
20240226,161500,426567350,5330,5330,5330,5330,0
|
|
20240226,161400,426567350,5330,5330,5330,5330,0
|
|
20240226,161300,426567350,5330,5330,5330,5330,1571
|
|
20240226,161200,426567350,5330,5330,5330,5330,0
|
|
20240226,161100,426567350,5330,5330,5330,5330,0
|
|
20240226,161000,426567350,5330,5330,5330,5330,0
|
|
20240226,160900,426567350,5330,5330,5330,5330,0
|
|
20240226,160800,426567350,5330,5330,5330,5330,0
|
|
20240226,160700,426567350,5330,5330,5330,5330,0
|
|
20240226,160600,426567350,5330,5330,5330,5330,0
|
|
20240226,160500,426567350,5330,5330,5330,5330,0
|
|
20240226,160400,426567350,5330,5330,5330,5330,0
|
|
20240226,160300,426567350,5330,5330,5330,5330,0
|
|
20240226,160200,426567350,5330,5330,5330,5330,0
|
|
20240226,160100,426567350,5330,5330,5330,5330,0
|
|
20240226,160000,426567350,5330,5330,5330,5330,0
|
|
20240226,155900,426567350,5330,5330,5330,5330,0
|
|
20240226,155800,426567350,5330,5330,5330,5330,0
|
|
20240226,155700,426567350,5330,5330,5330,5330,0
|
|
20240226,155600,426567350,5330,5330,5330,5330,0
|
|
20240226,155500,426567350,5330,5330,5330,5330,0
|
|
20240226,155400,426567350,5330,5330,5330,5330,0
|
|
20240226,155300,426567350,5330,5330,5330,5330,0
|
|
20240226,155200,426567350,5330,5330,5330,5330,0
|
|
20240226,155100,426567350,5330,5330,5330,5330,0
|
|
20240226,155000,426567350,5330,5330,5330,5330,0
|
|
20240226,154900,426567350,5330,5330,5330,5330,0
|
|
20240226,154800,426567350,5330,5330,5330,5330,0
|
|
20240226,154700,426567350,5330,5330,5330,5330,0
|
|
20240226,154600,426567350,5330,5330,5330,5330,0
|
|
20240226,154500,426567350,5330,5330,5330,5330,0
|
|
20240226,154400,426567350,5330,5330,5330,5330,0
|
|
20240226,154300,426567350,5330,5330,5330,5330,1571
|
|
20240226,154200,426567350,5330,5330,5330,5330,0
|
|
20240226,154100,426567350,5330,5330,5330,5330,0
|
|
20240226,154000,426567350,5330,5330,5330,5330,0
|
|
20240226,153900,426567350,5330,5330,5330,5330,0
|
|
20240226,153800,426567350,5330,5330,5330,5330,0
|
|
20240226,153700,426567350,5330,5330,5330,5330,0
|
|
20240226,153600,426567350,5330,5330,5330,5330,0
|
|
20240226,153500,426567350,5330,5330,5330,5330,0
|
|
20240226,153400,426567350,5330,5330,5330,5330,0
|
|
20240226,153300,426567350,5330,5330,5330,5330,0
|
|
20240226,153200,426567350,5330,5330,5330,5330,0
|
|
20240226,153100,426567350,5330,5330,5330,5330,0
|
|
20240226,153000,426567350,5330,5330,5330,5330,1571
|
|
20240226,152900,418193920,5360,5360,5360,5360,0
|
|
20240226,152800,418193920,5360,5360,5360,5360,0
|
|
20240226,152700,418193920,5360,5360,5360,5360,0
|
|
20240226,152600,418193920,5360,5360,5360,5360,0
|
|
20240226,152500,418193920,5360,5360,5360,5360,0
|
|
20240226,152400,418193920,5360,5360,5360,5360,0
|
|
20240226,152300,418193920,5360,5360,5360,5360,0
|
|
20240226,152200,418193920,5360,5360,5360,5360,0
|
|
20240226,152100,418193920,5360,5360,5360,5360,0
|
|
20240226,152000,418193920,5360,5360,5360,5360,0
|
|
20240226,151900,418193920,5360,5350,5360,5350,529
|
|
20240226,151800,415363480,5340,5340,5340,5340,1000
|
|
20240226,151700,410023480,5350,5350,5350,5350,0
|
|
20240226,151600,410023480,5350,5320,5350,5320,1612
|
|
20240226,151500,401407970,5320,5320,5320,5320,77
|
|
20240226,151400,400998330,5320,5320,5320,5320,50
|
|
20240226,151300,400732330,5320,5320,5320,5320,373
|
|
20240226,151200,398747970,5310,5310,5310,5310,0
|
|
20240226,151100,398747970,5310,5310,5310,5310,37
|
|
20240226,151000,398551500,5300,5300,5300,5300,98
|
|
20240226,150900,398032100,5310,5310,5310,5310,50
|
|
20240226,150800,397766600,5310,5310,5310,5310,1
|
|
20240226,150700,397761290,5320,5320,5320,5320,0
|
|
20240226,150600,397761290,5320,5320,5320,5320,0
|
|
20240226,150500,397761290,5320,5320,5320,5320,1
|
|
20240226,150400,397755970,5310,5310,5310,5310,0
|
|
20240226,150300,397755970,5310,5310,5310,5310,0
|
|
20240226,150200,397755970,5310,5310,5310,5310,508
|
|
20240226,150100,395058490,5300,5300,5300,5300,40
|
|
20240226,150000,394846490,5310,5310,5310,5310,0
|
|
20240226,145900,394846490,5310,5310,5310,5310,0
|
|
20240226,145800,394846490,5310,5310,5310,5310,0
|
|
20240226,145700,394846490,5310,5310,5310,5310,0
|
|
20240226,145600,394846490,5310,5310,5310,5310,0
|
|
20240226,145500,394846490,5310,5310,5310,5310,0
|
|
20240226,145400,394846490,5310,5310,5310,5310,0
|
|
20240226,145300,394846490,5310,5310,5310,5310,147
|
|
20240226,145200,394065920,5290,5320,5320,5290,10094
|
|
20240226,145100,340658940,5320,5320,5320,5320,0
|
|
20240226,145000,340658940,5320,5320,5320,5320,0
|
|
20240226,144900,340658940,5320,5320,5320,5320,3
|
|
20240226,144800,340642980,5340,5340,5340,5340,83
|
|
20240226,144700,340199760,5350,5350,5350,5350,0
|
|
20240226,144600,340199760,5350,5340,5350,5340,12
|
|
20240226,144500,340135580,5340,5340,5340,5340,4
|
|
20240226,144400,340114220,5340,5340,5340,5340,3
|
|
20240226,144300,340098200,5340,5340,5340,5340,0
|
|
20240226,144200,340098200,5340,5340,5340,5340,37
|
|
20240226,144100,339900620,5340,5360,5360,5340,1026
|
|
20240226,144000,334411620,5380,5380,5380,5380,0
|
|
20240226,143900,334411620,5380,5380,5380,5380,0
|
|
20240226,143800,334411620,5380,5380,5380,5380,1
|
|
20240226,143700,334406240,5380,5380,5380,5380,0
|
|
20240226,143600,334406240,5380,5380,5380,5380,0
|
|
20240226,143500,334406240,5380,5380,5380,5380,0
|
|
20240226,143400,334406240,5380,5370,5380,5370,4
|
|
20240226,143300,334384730,5370,5370,5370,5370,469
|
|
20240226,143200,331866200,5380,5380,5380,5380,300
|
|
20240226,143100,330252200,5380,5380,5380,5380,0
|
|
20240226,143000,330252200,5380,5370,5380,5370,56
|
|
20240226,142900,329950930,5380,5370,5380,5370,3055
|
|
20240226,142800,313525290,5360,5360,5360,5360,2720
|
|
20240226,142700,298946090,5350,5350,5350,5350,369
|
|
20240226,142600,296971940,5350,5320,5350,5320,4043
|
|
20240226,142500,275354720,5340,5340,5340,5340,0
|
|
20240226,142400,275354720,5340,5340,5340,5340,0
|
|
20240226,142300,275354720,5340,5340,5340,5340,93
|
|
20240226,142200,274858100,5340,5340,5340,5340,37
|
|
20240226,142100,274660520,5340,5340,5340,5340,0
|
|
20240226,142000,274660520,5340,5340,5340,5340,1
|
|
20240226,141900,274655180,5330,5330,5330,5330,1
|
|
20240226,141800,274649850,5340,5340,5340,5340,4
|
|
20240226,141700,274628490,5340,5340,5340,5340,425
|
|
20240226,141600,272358990,5330,5330,5330,5330,102
|
|
20240226,141500,271815330,5340,5330,5340,5330,1300
|
|
20240226,141400,264882330,5340,5340,5340,5340,11
|
|
20240226,141300,264823590,5340,5340,5340,5340,0
|
|
20240226,141200,264823590,5340,5340,5340,5340,60
|
|
20240226,141100,264503190,5340,5340,5340,5340,0
|
|
20240226,141000,264503190,5340,5340,5340,5340,50
|
|
20240226,140900,264236190,5340,5340,5340,5340,0
|
|
20240226,140800,264236190,5340,5340,5340,5340,0
|
|
20240226,140700,264236190,5340,5340,5340,5340,0
|
|
20240226,140600,264236190,5340,5340,5340,5340,0
|
|
20240226,140500,264236190,5340,5340,5340,5340,0
|
|
20240226,140400,264236190,5340,5340,5340,5340,0
|
|
20240226,140300,264236190,5340,5340,5340,5340,0
|
|
20240226,140200,264236190,5340,5340,5340,5340,40
|
|
20240226,140100,264022590,5320,5320,5320,5320,0
|
|
20240226,140000,264022590,5320,5320,5320,5320,0
|
|
20240226,135900,264022590,5320,5320,5320,5320,3
|
|
20240226,135800,264006630,5320,5320,5320,5320,0
|
|
20240226,135700,264006630,5320,5320,5320,5320,1
|
|
20240226,135600,264001310,5340,5330,5340,5330,500
|
|
20240226,135500,261331810,5340,5340,5340,5340,0
|
|
20240226,135400,261331810,5340,5340,5340,5340,0
|
|
20240226,135300,261331810,5340,5340,5340,5340,0
|
|
20240226,135200,261331810,5340,5340,5340,5340,0
|
|
20240226,135100,261331810,5340,5320,5340,5320,2004
|
|
20240226,135000,250630540,5330,5330,5330,5330,120
|
|
20240226,134900,249990940,5330,5330,5330,5330,0
|
|
20240226,134800,249990940,5330,5330,5330,5330,30
|
|
20240226,134700,249831040,5320,5320,5320,5320,0
|
|
20240226,134600,249831040,5320,5320,5320,5320,3
|
|
20240226,134500,249815080,5320,5320,5320,5320,0
|
|
20240226,134400,249815080,5320,5320,5320,5320,3
|
|
20240226,134300,249799120,5320,5320,5320,5320,2
|
|
20240226,134200,249788480,5320,5320,5320,5320,100
|
|
20240226,134100,249256480,5330,5320,5330,5320,1027
|
|
20240226,134000,243787810,5320,5320,5320,5320,0
|
|
20240226,133900,243787810,5320,5320,5320,5320,0
|
|
20240226,133800,243787810,5320,5320,5320,5320,0
|
|
20240226,133700,243787810,5320,5320,5320,5320,0
|
|
20240226,133600,243787810,5320,5320,5320,5320,0
|
|
20240226,133500,243787810,5320,5320,5320,5320,0
|
|
20240226,133400,243787810,5320,5320,5320,5320,0
|
|
20240226,133300,243787810,5320,5320,5320,5320,0
|
|
20240226,133200,243787810,5320,5320,5320,5320,0
|
|
20240226,133100,243787810,5320,5320,5320,5320,0
|
|
20240226,133000,243787810,5320,5320,5320,5320,0
|
|
20240226,132900,243787810,5320,5320,5320,5320,0
|
|
20240226,132800,243787810,5320,5320,5320,5320,0
|
|
20240226,132700,243787810,5320,5320,5320,5320,0
|
|
20240226,132600,243787810,5320,5320,5320,5320,0
|
|
20240226,132500,243787810,5320,5320,5320,5320,0
|
|
20240226,132400,243787810,5320,5320,5320,5320,1
|
|
20240226,132300,243782490,5290,5290,5290,5290,0
|
|
20240226,132200,243782490,5290,5290,5290,5290,0
|
|
20240226,132100,243782490,5290,5290,5290,5290,0
|
|
20240226,132000,243782490,5290,5290,5290,5290,0
|
|
20240226,131900,243782490,5290,5290,5290,5290,0
|
|
20240226,131800,243782490,5290,5290,5290,5290,0
|
|
20240226,131700,243782490,5290,5290,5290,5290,0
|
|
20240226,131600,243782490,5290,5290,5290,5290,0
|
|
20240226,131500,243782490,5290,5290,5290,5290,0
|
|
20240226,131400,243782490,5290,5290,5290,5290,0
|
|
20240226,131300,243782490,5290,5290,5290,5280,106
|
|
20240226,131200,243221760,5290,5290,5290,5290,0
|
|
20240226,131100,243221760,5290,5290,5290,5290,0
|
|
20240226,131000,243221760,5290,5290,5290,5290,0
|
|
20240226,130900,243221760,5290,5290,5290,5290,0
|
|
20240226,130800,243221760,5290,5290,5290,5290,0
|
|
20240226,130700,243221760,5290,5290,5290,5290,20
|
|
20240226,130600,243115960,5290,5290,5290,5290,50
|
|
20240226,130500,242851460,5290,5290,5290,5290,0
|
|
20240226,130400,242851460,5290,5290,5290,5290,0
|
|
20240226,130300,242851460,5290,5290,5290,5290,0
|
|
20240226,130200,242851460,5290,5290,5290,5290,0
|
|
20240226,130100,242851460,5290,5290,5290,5290,1
|
|
20240226,130000,242846170,5320,5320,5320,5320,1
|
|
20240226,125900,242840850,5300,5300,5300,5300,0
|
|
20240226,125800,242840850,5300,5300,5300,5300,0
|
|
20240226,125700,242840850,5300,5300,5300,5300,0
|
|
20240226,125600,242840850,5300,5300,5300,5300,0
|
|
20240226,125500,242840850,5300,5300,5300,5300,0
|
|
20240226,125400,242840850,5300,5300,5300,5300,0
|
|
20240226,125300,242840850,5300,5300,5300,5300,0
|
|
20240226,125200,242840850,5300,5300,5300,5300,0
|
|
20240226,125100,242840850,5300,5300,5300,5300,0
|
|
20240226,125000,242840850,5300,5300,5300,5300,0
|
|
20240226,124900,242840850,5300,5300,5300,5300,0
|
|
20240226,124800,242840850,5300,5300,5300,5300,0
|
|
20240226,124700,242840850,5300,5300,5300,5300,0
|
|
20240226,124600,242840850,5300,5300,5300,5300,1000
|
|
20240226,124500,237540850,5320,5320,5320,5320,0
|
|
20240226,124400,237540850,5320,5320,5320,5320,0
|
|
20240226,124300,237540850,5320,5320,5320,5320,0
|
|
20240226,124200,237540850,5320,5320,5320,5320,0
|
|
20240226,124100,237540850,5320,5320,5320,5320,0
|
|
20240226,124000,237540850,5320,5320,5320,5320,0
|
|
20240226,123900,237540850,5320,5320,5320,5320,50
|
|
20240226,123800,237274850,5320,5320,5320,5320,0
|
|
20240226,123700,237274850,5320,5320,5320,5320,201
|
|
20240226,123600,236205530,5320,5320,5320,5320,0
|
|
20240226,123500,236205530,5320,5320,5320,5320,2
|
|
20240226,123400,236194890,5320,5320,5320,5320,0
|
|
20240226,123300,236194890,5320,5320,5320,5320,0
|
|
20240226,123200,236194890,5320,5320,5320,5320,0
|
|
20240226,123100,236194890,5320,5320,5320,5320,0
|
|
20240226,123000,236194890,5320,5320,5320,5320,0
|
|
20240226,122900,236194890,5320,5320,5320,5320,0
|
|
20240226,122800,236194890,5320,5320,5320,5320,0
|
|
20240226,122700,236194890,5320,5320,5320,5320,0
|
|
20240226,122600,236194890,5320,5320,5320,5320,0
|
|
20240226,122500,236194890,5320,5320,5320,5320,0
|
|
20240226,122400,236194890,5320,5320,5320,5320,0
|
|
20240226,122300,236194890,5320,5320,5320,5320,0
|
|
20240226,122200,236194890,5320,5320,5320,5320,0
|
|
20240226,122100,236194890,5320,5320,5320,5320,0
|
|
20240226,122000,236194890,5320,5320,5320,5320,0
|
|
20240226,121900,236194890,5320,5320,5320,5320,0
|
|
20240226,121800,236194890,5320,5320,5320,5320,0
|
|
20240226,121700,236194890,5320,5320,5320,5320,0
|
|
20240226,121600,236194890,5320,5320,5320,5320,0
|
|
20240226,121500,236194890,5320,5320,5320,5320,0
|
|
20240226,121400,236194890,5320,5320,5320,5320,0
|
|
20240226,121300,236194890,5320,5320,5320,5320,0
|
|
20240226,121200,236194890,5320,5320,5320,5320,0
|
|
20240226,121100,236194890,5320,5320,5320,5320,10
|
|
20240226,121000,236141690,5320,5320,5320,5320,0
|
|
20240226,120900,236141690,5320,5320,5320,5320,0
|
|
20240226,120800,236141690,5320,5320,5320,5320,0
|
|
20240226,120700,236141690,5320,5320,5320,5320,0
|
|
20240226,120600,236141690,5320,5320,5320,5320,20
|
|
20240226,120500,236035290,5300,5300,5300,5300,0
|
|
20240226,120400,236035290,5300,5300,5300,5300,0
|
|
20240226,120300,236035290,5300,5300,5300,5300,0
|
|
20240226,120200,236035290,5300,5300,5300,5300,0
|
|
20240226,120100,236035290,5300,5300,5300,5300,0
|
|
20240226,120000,236035290,5300,5300,5300,5300,0
|
|
20240226,115900,236035290,5300,5300,5300,5300,0
|
|
20240226,115800,236035290,5300,5300,5300,5300,0
|
|
20240226,115700,236035290,5300,5300,5300,5300,0
|
|
20240226,115600,236035290,5300,5300,5300,5300,0
|
|
20240226,115500,236035290,5300,5300,5300,5300,0
|
|
20240226,115400,236035290,5300,5300,5300,5300,0
|
|
20240226,115300,236035290,5300,5300,5300,5300,0
|
|
20240226,115200,236035290,5300,5300,5300,5300,0
|
|
20240226,115100,236035290,5300,5300,5300,5300,0
|
|
20240226,115000,236035290,5300,5300,5300,5300,0
|
|
20240226,114900,236035290,5300,5300,5300,5300,0
|
|
20240226,114800,236035290,5300,5280,5300,5280,1225
|
|
20240226,114700,229563090,5270,5290,5290,5270,3000
|
|
20240226,114600,213742240,5320,5320,5320,5320,0
|
|
20240226,114500,213742240,5320,5320,5320,5320,0
|
|
20240226,114400,213742240,5320,5320,5320,5320,1
|
|
20240226,114300,213736920,5290,5310,5310,5290,1932
|
|
20240226,114200,203512000,5310,5310,5310,5310,0
|
|
20240226,114100,203512000,5310,5310,5310,5310,1
|
|
20240226,114000,203506690,5270,5310,5310,5270,3001
|
|
20240226,113900,187656040,5310,5310,5310,5310,0
|
|
20240226,113800,187656040,5310,5310,5310,5310,1000
|
|
20240226,113700,182346040,5310,5310,5310,5310,0
|
|
20240226,113600,182346040,5310,5310,5310,5310,0
|
|
20240226,113500,182346040,5310,5310,5310,5310,0
|
|
20240226,113400,182346040,5310,5310,5310,5310,0
|
|
20240226,113300,182346040,5310,5310,5310,5310,0
|
|
20240226,113200,182346040,5310,5310,5310,5310,0
|
|
20240226,113100,182346040,5310,5310,5310,5310,0
|
|
20240226,113000,182346040,5310,5310,5310,5310,0
|
|
20240226,112900,182346040,5310,5310,5310,5310,230
|
|
20240226,112800,181124740,5330,5330,5330,5330,0
|
|
20240226,112700,181124740,5330,5330,5330,5330,13
|
|
20240226,112600,181055450,5320,5320,5320,5320,90
|
|
20240226,112500,180576650,5320,5320,5320,5320,2
|
|
20240226,112400,180566010,5320,5320,5320,5320,4
|
|
20240226,112300,180544730,5320,5320,5320,5320,4
|
|
20240226,112200,180523450,5300,5300,5300,5300,0
|
|
20240226,112100,180523450,5300,5300,5300,5300,0
|
|
20240226,112000,180523450,5300,5300,5300,5300,0
|
|
20240226,111900,180523450,5300,5300,5300,5300,0
|
|
20240226,111800,180523450,5300,5320,5320,5300,4066
|
|
20240226,111700,158964770,5310,5310,5310,5310,1
|
|
20240226,111600,158959460,5330,5320,5330,5320,66
|
|
20240226,111500,158607690,5310,5310,5310,5310,0
|
|
20240226,111400,158607690,5310,5310,5310,5310,0
|
|
20240226,111300,158607690,5310,5310,5310,5310,36
|
|
20240226,111200,158416530,5310,5310,5310,5310,0
|
|
20240226,111100,158416530,5310,5310,5310,5310,1
|
|
20240226,111000,158411220,5330,5330,5330,5330,1
|
|
20240226,110900,158405890,5330,5330,5330,5330,0
|
|
20240226,110800,158405890,5330,5330,5330,5330,345
|
|
20240226,110700,156567040,5340,5340,5340,5340,20
|
|
20240226,110600,156460240,5340,5340,5340,5340,3
|
|
20240226,110500,156444220,5330,5330,5330,5330,0
|
|
20240226,110400,156444220,5330,5310,5330,5310,17
|
|
20240226,110300,156353690,5340,5340,5340,5340,1
|
|
20240226,110200,156348350,5320,5320,5320,5320,0
|
|
20240226,110100,156348350,5320,5320,5320,5320,0
|
|
20240226,110000,156348350,5320,5320,5320,5320,0
|
|
20240226,105900,156348350,5320,5320,5320,5320,0
|
|
20240226,105800,156348350,5320,5340,5340,5320,204
|
|
20240226,105700,155259330,5340,5340,5340,5340,0
|
|
20240226,105600,155259330,5340,5340,5340,5340,0
|
|
20240226,105500,155259330,5340,5340,5340,5340,0
|
|
20240226,105400,155259330,5340,5340,5340,5340,3
|
|
20240226,105300,155243310,5340,5340,5340,5340,0
|
|
20240226,105200,155243310,5340,5340,5340,5340,0
|
|
20240226,105100,155243310,5340,5340,5340,5340,0
|
|
20240226,105000,155243310,5340,5340,5340,5340,0
|
|
20240226,104900,155243310,5340,5340,5340,5340,20
|
|
20240226,104800,155136510,5340,5340,5340,5340,0
|
|
20240226,104700,155136510,5340,5340,5340,5340,0
|
|
20240226,104600,155136510,5340,5340,5340,5340,71
|
|
20240226,104500,154757370,5340,5340,5340,5340,0
|
|
20240226,104400,154757370,5340,5330,5340,5330,6
|
|
20240226,104300,154725350,5310,5310,5310,5310,0
|
|
20240226,104200,154725350,5310,5320,5320,5310,5
|
|
20240226,104100,154698780,5310,5310,5310,5310,0
|
|
20240226,104000,154698780,5310,5330,5330,5310,603
|
|
20240226,103900,151491870,5330,5330,5330,5330,28
|
|
20240226,103800,151342630,5330,5330,5330,5330,0
|
|
20240226,103700,151342630,5330,5330,5330,5330,0
|
|
20240226,103600,151342630,5330,5330,5330,5330,0
|
|
20240226,103500,151342630,5330,5330,5330,5330,0
|
|
20240226,103400,151342630,5330,5330,5330,5330,13
|
|
20240226,103300,151273340,5320,5320,5320,5320,2
|
|
20240226,103200,151262700,5320,5340,5340,5320,81
|
|
20240226,103100,150831580,5340,5340,5340,5340,0
|
|
20240226,103000,150831580,5340,5340,5340,5340,3
|
|
20240226,102900,150815560,5330,5330,5330,5330,9
|
|
20240226,102800,150767590,5330,5330,5330,5330,0
|
|
20240226,102700,150767590,5330,5330,5330,5330,0
|
|
20240226,102600,150767590,5330,5330,5330,5330,237
|
|
20240226,102500,149504380,5340,5340,5340,5340,0
|
|
20240226,102400,149504380,5340,5340,5340,5340,0
|
|
20240226,102300,149504380,5340,5340,5340,5340,0
|
|
20240226,102200,149504380,5340,5340,5340,5340,0
|
|
20240226,102100,149504380,5340,5340,5340,5340,0
|
|
20240226,102000,149504380,5340,5340,5340,5340,0
|
|
20240226,101900,149504380,5340,5340,5340,5340,0
|
|
20240226,101800,149504380,5340,5350,5350,5340,2
|
|
20240226,101700,149493690,5340,5340,5340,5340,0
|
|
20240226,101600,149493690,5340,5350,5350,5340,110
|
|
20240226,101500,148906190,5350,5350,5350,5350,1
|
|
20240226,101400,148900840,5350,5350,5350,5350,482
|
|
20240226,101300,146322140,5350,5350,5350,5350,0
|
|
20240226,101200,146322140,5350,5350,5350,5350,15
|
|
20240226,101100,146241890,5330,5330,5330,5330,201
|
|
20240226,101000,145170560,5350,5350,5350,5350,2
|
|
20240226,100900,145159860,5350,5350,5350,5350,0
|
|
20240226,100800,145159860,5350,5350,5350,5350,0
|
|
20240226,100700,145159860,5350,5350,5350,5350,0
|
|
20240226,100600,145159860,5350,5350,5350,5350,0
|
|
20240226,100500,145159860,5350,5350,5350,5350,5
|
|
20240226,100400,145133110,5350,5350,5350,5350,0
|
|
20240226,100300,145133110,5350,5350,5350,5350,3
|
|
20240226,100200,145117060,5340,5340,5340,5340,1173
|
|
20240226,100100,138853240,5350,5350,5350,5350,0
|
|
20240226,100000,138853240,5350,5350,5350,5350,164
|
|
20240226,095900,137975840,5350,5350,5350,5350,0
|
|
20240226,095800,137975840,5350,5350,5350,5350,0
|
|
20240226,095700,137975840,5350,5350,5350,5350,0
|
|
20240226,095600,137975840,5350,5360,5360,5350,200
|
|
20240226,095500,136905820,5360,5360,5360,5360,332
|
|
20240226,095400,135126300,5360,5360,5360,5360,0
|
|
20240226,095300,135126300,5360,5360,5360,5360,0
|
|
20240226,095200,135126300,5360,5360,5360,5360,0
|
|
20240226,095100,135126300,5360,5360,5360,5360,0
|
|
20240226,095000,135126300,5360,5360,5360,5360,0
|
|
20240226,094900,135126300,5360,5360,5360,5360,4
|
|
20240226,094800,135104860,5360,5360,5360,5360,300
|
|
20240226,094700,133496860,5380,5380,5380,5380,0
|
|
20240226,094600,133496860,5380,5380,5380,5380,7
|
|
20240226,094500,133459200,5380,5380,5380,5380,0
|
|
20240226,094400,133459200,5380,5380,5380,5380,0
|
|
20240226,094300,133459200,5380,5380,5380,5380,13
|
|
20240226,094200,133389260,5360,5360,5360,5360,0
|
|
20240226,094100,133389260,5360,5360,5360,5360,0
|
|
20240226,094000,133389260,5360,5370,5370,5360,1104
|
|
20240226,093900,127462040,5370,5370,5370,5370,67
|
|
20240226,093800,127102250,5370,5370,5370,5370,1554
|
|
20240226,093700,118757270,5380,5380,5380,5380,105
|
|
20240226,093600,118192370,5380,5370,5380,5370,1642
|
|
20240226,093500,109360610,5380,5380,5380,5370,242
|
|
20240226,093400,108060650,5370,5370,5370,5370,300
|
|
20240226,093300,106449650,5370,5370,5370,5370,0
|
|
20240226,093200,106449650,5370,5370,5370,5370,518
|
|
20240226,093100,103667990,5370,5370,5370,5370,523
|
|
20240226,093000,100859480,5360,5360,5360,5360,280
|
|
20240226,092900,99358680,5360,5360,5360,5360,0
|
|
20240226,092800,99358680,5360,5360,5360,5360,0
|
|
20240226,092700,99358680,5360,5360,5360,5360,2
|
|
20240226,092600,99347960,5360,5360,5360,5360,1562
|
|
20240226,092500,90975640,5360,5340,5370,5340,6333
|
|
20240226,092400,57081670,5330,5330,5340,5330,1382
|
|
20240226,092300,49706790,5320,5310,5320,5310,610
|
|
20240226,092200,46465670,5300,5300,5300,5300,0
|
|
20240226,092100,46465670,5300,5300,5300,5300,1024
|
|
20240226,092000,41038470,5300,5300,5300,5300,0
|
|
20240226,091900,41038470,5300,5300,5300,5300,0
|
|
20240226,091800,41038470,5300,5300,5300,5300,2
|
|
20240226,091700,41027870,5300,5300,5300,5300,0
|
|
20240226,091600,41027870,5300,5300,5300,5300,0
|
|
20240226,091500,41027870,5300,5300,5300,5300,0
|
|
20240226,091400,41027870,5300,5300,5300,5300,0
|
|
20240226,091300,41027870,5300,5300,5300,5300,0
|
|
20240226,091200,41027870,5300,5300,5300,5300,0
|
|
20240226,091100,41027870,5300,5300,5300,5300,100
|
|
20240226,091000,40497870,5300,5300,5300,5300,0
|
|
20240226,090900,40497870,5300,5300,5300,5300,0
|
|
20240226,090800,40497870,5300,5300,5300,5300,0
|
|
20240226,090700,40497870,5300,5300,5300,5300,0
|
|
20240226,090600,40497870,5300,5300,5300,5300,3500
|
|
20240226,090500,21947870,5320,5320,5320,5320,0
|
|
20240226,090400,21947870,5320,5320,5320,5320,0
|
|
20240226,090300,21947870,5320,5310,5320,5300,1120
|
|
20240226,090200,16010470,5300,5300,5300,5300,3000
|
|
20240226,090100,110470,5270,5270,5270,5270,1
|
|
20240226,090000,105200,5260,5260,5260,5260,20
|