623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,192000,320746810,3065,3065,3065,3065,1628
|
|
20240214,191900,320746810,3065,3065,3065,3065,0
|
|
20240214,191800,320746810,3065,3065,3065,3065,0
|
|
20240214,191700,320746810,3065,3065,3065,3065,0
|
|
20240214,191600,320746810,3065,3065,3065,3065,0
|
|
20240214,191500,320746810,3065,3065,3065,3065,0
|
|
20240214,191400,320746810,3065,3065,3065,3065,0
|
|
20240214,191300,320746810,3065,3065,3065,3065,0
|
|
20240214,191200,320746810,3065,3065,3065,3065,0
|
|
20240214,191100,320746810,3065,3065,3065,3065,0
|
|
20240214,191000,320746810,3065,3065,3065,3065,0
|
|
20240214,190900,320746810,3065,3065,3065,3065,0
|
|
20240214,190800,320746810,3065,3065,3065,3065,0
|
|
20240214,190700,320746810,3065,3065,3065,3065,0
|
|
20240214,190600,320746810,3065,3065,3065,3065,0
|
|
20240214,190500,320746810,3065,3065,3065,3065,0
|
|
20240214,190400,320746810,3065,3065,3065,3065,0
|
|
20240214,190300,320746810,3065,3065,3065,3065,0
|
|
20240214,190200,320746810,3065,3065,3065,3065,0
|
|
20240214,190100,320746810,3065,3065,3065,3065,0
|
|
20240214,190000,320746810,3065,3065,3065,3065,0
|
|
20240214,185900,320746810,3065,3065,3065,3065,0
|
|
20240214,185800,320746810,3065,3065,3065,3065,0
|
|
20240214,185700,320746810,3065,3065,3065,3065,0
|
|
20240214,185600,320746810,3065,3065,3065,3065,0
|
|
20240214,185500,320746810,3065,3065,3065,3065,0
|
|
20240214,185400,320746810,3065,3065,3065,3065,0
|
|
20240214,185300,320746810,3065,3065,3065,3065,0
|
|
20240214,185200,320746810,3065,3065,3065,3065,0
|
|
20240214,185100,320746810,3065,3065,3065,3065,0
|
|
20240214,185000,320746810,3065,3065,3065,3065,1628
|
|
20240214,184900,320746810,3065,3065,3065,3065,0
|
|
20240214,184800,320746810,3065,3065,3065,3065,0
|
|
20240214,184700,320746810,3065,3065,3065,3065,0
|
|
20240214,184600,320746810,3065,3065,3065,3065,0
|
|
20240214,184500,320746810,3065,3065,3065,3065,0
|
|
20240214,184400,320746810,3065,3065,3065,3065,0
|
|
20240214,184300,320746810,3065,3065,3065,3065,0
|
|
20240214,184200,320746810,3065,3065,3065,3065,0
|
|
20240214,184100,320746810,3065,3065,3065,3065,0
|
|
20240214,184000,320746810,3065,3065,3065,3065,0
|
|
20240214,183900,320746810,3065,3065,3065,3065,0
|
|
20240214,183800,320746810,3065,3065,3065,3065,0
|
|
20240214,183700,320746810,3065,3065,3065,3065,0
|
|
20240214,183600,320746810,3065,3065,3065,3065,0
|
|
20240214,183500,320746810,3065,3065,3065,3065,0
|
|
20240214,183400,320746810,3065,3065,3065,3065,0
|
|
20240214,183300,320746810,3065,3065,3065,3065,0
|
|
20240214,183200,320746810,3065,3065,3065,3065,0
|
|
20240214,183100,320746810,3065,3065,3065,3065,0
|
|
20240214,183000,320746810,3065,3065,3065,3065,0
|
|
20240214,182900,320746810,3065,3065,3065,3065,0
|
|
20240214,182800,320746810,3065,3065,3065,3065,0
|
|
20240214,182700,320746810,3065,3065,3065,3065,0
|
|
20240214,182600,320746810,3065,3065,3065,3065,0
|
|
20240214,182500,320746810,3065,3065,3065,3065,0
|
|
20240214,182400,320746810,3065,3065,3065,3065,0
|
|
20240214,182300,320746810,3065,3065,3065,3065,0
|
|
20240214,182200,320746810,3065,3065,3065,3065,0
|
|
20240214,182100,320746810,3065,3065,3065,3065,0
|
|
20240214,182000,320746810,3065,3065,3065,3065,1628
|
|
20240214,181900,320746810,3065,3065,3065,3065,0
|
|
20240214,181800,320746810,3065,3065,3065,3065,0
|
|
20240214,181700,320746810,3065,3065,3065,3065,0
|
|
20240214,181600,320746810,3065,3065,3065,3065,0
|
|
20240214,181500,320746810,3065,3065,3065,3065,0
|
|
20240214,181400,320746810,3065,3065,3065,3065,0
|
|
20240214,181300,320746810,3065,3065,3065,3065,0
|
|
20240214,181200,320746810,3065,3065,3065,3065,0
|
|
20240214,181100,320746810,3065,3065,3065,3065,0
|
|
20240214,181000,320746810,3065,3065,3065,3065,0
|
|
20240214,180900,320746810,3065,3065,3065,3065,0
|
|
20240214,180800,320746810,3065,3065,3065,3065,0
|
|
20240214,180700,320746810,3065,3065,3065,3065,0
|
|
20240214,180600,320746810,3065,3065,3065,3065,0
|
|
20240214,180500,320746810,3065,3065,3065,3065,0
|
|
20240214,180400,320746810,3065,3065,3065,3065,0
|
|
20240214,180300,320746810,3065,3065,3065,3065,0
|
|
20240214,180200,320746810,3065,3065,3065,3065,0
|
|
20240214,180100,320746810,3065,3065,3065,3065,0
|
|
20240214,180000,320746810,3065,3065,3065,3065,0
|
|
20240214,175900,320746810,3065,3065,3065,3065,0
|
|
20240214,175800,320746810,3065,3065,3065,3065,0
|
|
20240214,175700,320746810,3065,3065,3065,3065,0
|
|
20240214,175600,320746810,3065,3065,3065,3065,0
|
|
20240214,175500,320746810,3065,3065,3065,3065,0
|
|
20240214,175400,320746810,3065,3065,3065,3065,0
|
|
20240214,175300,320746810,3065,3065,3065,3065,0
|
|
20240214,175200,320746810,3065,3065,3065,3065,0
|
|
20240214,175100,320746810,3065,3065,3065,3065,0
|
|
20240214,175000,320746810,3065,3065,3065,3065,1628
|
|
20240214,174900,320746810,3065,3065,3065,3065,0
|
|
20240214,174800,320746810,3065,3065,3065,3065,0
|
|
20240214,174700,320746810,3065,3065,3065,3065,0
|
|
20240214,174600,320746810,3065,3065,3065,3065,0
|
|
20240214,174500,320746810,3065,3065,3065,3065,0
|
|
20240214,174400,320746810,3065,3065,3065,3065,0
|
|
20240214,174300,320746810,3065,3065,3065,3065,0
|
|
20240214,174200,320746810,3065,3065,3065,3065,0
|
|
20240214,174100,320746810,3065,3065,3065,3065,0
|
|
20240214,174000,320746810,3065,3065,3065,3065,0
|
|
20240214,173900,320746810,3065,3065,3065,3065,0
|
|
20240214,173800,320746810,3065,3065,3065,3065,0
|
|
20240214,173700,320746810,3065,3065,3065,3065,0
|
|
20240214,173600,320746810,3065,3065,3065,3065,0
|
|
20240214,173500,320746810,3065,3065,3065,3065,0
|
|
20240214,173400,320746810,3065,3065,3065,3065,0
|
|
20240214,173300,320746810,3065,3065,3065,3065,0
|
|
20240214,173200,320746810,3065,3065,3065,3065,0
|
|
20240214,173100,320746810,3065,3065,3065,3065,0
|
|
20240214,173000,320746810,3065,3065,3065,3065,0
|
|
20240214,172900,320746810,3065,3065,3065,3065,0
|
|
20240214,172800,320746810,3065,3065,3065,3065,0
|
|
20240214,172700,320746810,3065,3065,3065,3065,0
|
|
20240214,172600,320746810,3065,3065,3065,3065,0
|
|
20240214,172500,320746810,3065,3065,3065,3065,0
|
|
20240214,172400,320746810,3065,3065,3065,3065,0
|
|
20240214,172300,320746810,3065,3065,3065,3065,0
|
|
20240214,172200,320746810,3065,3065,3065,3065,0
|
|
20240214,172100,320746810,3065,3065,3065,3065,0
|
|
20240214,172000,320746810,3065,3065,3065,3065,1628
|
|
20240214,171900,320746810,3065,3065,3065,3065,0
|
|
20240214,171800,320746810,3065,3065,3065,3065,0
|
|
20240214,171700,320746810,3065,3065,3065,3065,0
|
|
20240214,171600,320746810,3065,3065,3065,3065,0
|
|
20240214,171500,320746810,3065,3065,3065,3065,0
|
|
20240214,171400,320746810,3065,3065,3065,3065,0
|
|
20240214,171300,320746810,3065,3065,3065,3065,0
|
|
20240214,171200,320746810,3065,3065,3065,3065,0
|
|
20240214,171100,320746810,3065,3065,3065,3065,0
|
|
20240214,171000,320746810,3065,3065,3065,3065,0
|
|
20240214,170900,320746810,3065,3065,3065,3065,0
|
|
20240214,170800,320746810,3065,3065,3065,3065,0
|
|
20240214,170700,320746810,3065,3065,3065,3065,0
|
|
20240214,170600,320746810,3065,3065,3065,3065,0
|
|
20240214,170500,320746810,3065,3065,3065,3065,0
|
|
20240214,170400,320746810,3065,3065,3065,3065,0
|
|
20240214,170300,320746810,3065,3065,3065,3065,0
|
|
20240214,170200,320746810,3065,3065,3065,3065,0
|
|
20240214,170100,320746810,3065,3065,3065,3065,0
|
|
20240214,170000,320746810,3065,3065,3065,3065,0
|
|
20240214,165900,320746810,3065,3065,3065,3065,0
|
|
20240214,165800,320746810,3065,3065,3065,3065,0
|
|
20240214,165700,320746810,3065,3065,3065,3065,0
|
|
20240214,165600,320746810,3065,3065,3065,3065,0
|
|
20240214,165500,320746810,3065,3065,3065,3065,0
|
|
20240214,165400,320746810,3065,3065,3065,3065,0
|
|
20240214,165300,320746810,3065,3065,3065,3065,0
|
|
20240214,165200,320746810,3065,3065,3065,3065,0
|
|
20240214,165100,320746810,3065,3065,3065,3065,0
|
|
20240214,165000,320746810,3065,3065,3065,3065,1628
|
|
20240214,164900,320746810,3065,3065,3065,3065,0
|
|
20240214,164800,320746810,3065,3065,3065,3065,0
|
|
20240214,164700,320746810,3065,3065,3065,3065,0
|
|
20240214,164600,320746810,3065,3065,3065,3065,0
|
|
20240214,164500,320746810,3065,3065,3065,3065,0
|
|
20240214,164400,320746810,3065,3065,3065,3065,0
|
|
20240214,164300,320746810,3065,3065,3065,3065,0
|
|
20240214,164200,320746810,3065,3065,3065,3065,0
|
|
20240214,164100,320746810,3065,3065,3065,3065,0
|
|
20240214,164000,320746810,3065,3065,3065,3065,0
|
|
20240214,163900,320746810,3065,3065,3065,3065,0
|
|
20240214,163800,320746810,3065,3065,3065,3065,0
|
|
20240214,163700,320746810,3065,3065,3065,3065,0
|
|
20240214,163600,320746810,3065,3065,3065,3065,0
|
|
20240214,163500,320746810,3065,3065,3065,3065,0
|
|
20240214,163400,320746810,3065,3065,3065,3065,0
|
|
20240214,163300,320746810,3065,3065,3065,3065,0
|
|
20240214,163200,320746810,3065,3065,3065,3065,0
|
|
20240214,163100,320746810,3065,3065,3065,3065,0
|
|
20240214,163000,320746810,3065,3065,3065,3065,0
|
|
20240214,162900,320746810,3065,3065,3065,3065,0
|
|
20240214,162800,320746810,3065,3065,3065,3065,0
|
|
20240214,162700,320746810,3065,3065,3065,3065,0
|
|
20240214,162600,320746810,3065,3065,3065,3065,0
|
|
20240214,162500,320746810,3065,3065,3065,3065,0
|
|
20240214,162400,320746810,3065,3065,3065,3065,0
|
|
20240214,162300,320746810,3065,3065,3065,3065,0
|
|
20240214,162200,320746810,3065,3065,3065,3065,0
|
|
20240214,162100,320746810,3065,3065,3065,3065,0
|
|
20240214,162000,320746810,3065,3065,3065,3065,1628
|
|
20240214,161900,320746810,3065,3065,3065,3065,0
|
|
20240214,161800,320746810,3065,3065,3065,3065,0
|
|
20240214,161700,320746810,3065,3065,3065,3065,0
|
|
20240214,161600,320746810,3065,3065,3065,3065,0
|
|
20240214,161500,320746810,3065,3065,3065,3065,0
|
|
20240214,161400,320746810,3065,3065,3065,3065,0
|
|
20240214,161300,320746810,3065,3065,3065,3065,0
|
|
20240214,161200,320746810,3065,3065,3065,3065,0
|
|
20240214,161100,320746810,3065,3065,3065,3065,0
|
|
20240214,161000,320746810,3065,3065,3065,3065,0
|
|
20240214,160900,320746810,3065,3065,3065,3065,0
|
|
20240214,160800,320746810,3065,3065,3065,3065,0
|
|
20240214,160700,320746810,3065,3065,3065,3065,0
|
|
20240214,160600,320746810,3065,3065,3065,3065,0
|
|
20240214,160500,320746810,3065,3065,3065,3065,0
|
|
20240214,160400,320746810,3065,3065,3065,3065,0
|
|
20240214,160300,320746810,3065,3065,3065,3065,0
|
|
20240214,160200,320746810,3065,3065,3065,3065,0
|
|
20240214,160100,320746810,3065,3065,3065,3065,0
|
|
20240214,160000,320746810,3065,3065,3065,3065,0
|
|
20240214,155900,320746810,3065,3065,3065,3065,0
|
|
20240214,155800,320746810,3065,3065,3065,3065,0
|
|
20240214,155700,320746810,3065,3065,3065,3065,0
|
|
20240214,155600,320746810,3065,3065,3065,3065,0
|
|
20240214,155500,320746810,3065,3065,3065,3065,0
|
|
20240214,155400,320746810,3065,3065,3065,3065,0
|
|
20240214,155300,320746810,3065,3065,3065,3065,0
|
|
20240214,155200,320746810,3065,3065,3065,3065,0
|
|
20240214,155100,320746810,3065,3065,3065,3065,0
|
|
20240214,155000,320746810,3065,3065,3065,3065,1628
|
|
20240214,154900,320746810,3065,3065,3065,3065,0
|
|
20240214,154800,320746810,3065,3065,3065,3065,0
|
|
20240214,154700,320746810,3065,3065,3065,3065,0
|
|
20240214,154600,320746810,3065,3065,3065,3065,0
|
|
20240214,154500,320746810,3065,3065,3065,3065,0
|
|
20240214,154400,320746810,3065,3065,3065,3065,0
|
|
20240214,154300,320746810,3065,3065,3065,3065,0
|
|
20240214,154200,320746810,3065,3065,3065,3065,0
|
|
20240214,154100,320746810,3065,3065,3065,3065,0
|
|
20240214,154000,320746810,3065,3065,3065,3065,0
|
|
20240214,153900,320746810,3065,3065,3065,3065,0
|
|
20240214,153800,320746810,3065,3065,3065,3065,0
|
|
20240214,153700,320746810,3065,3065,3065,3065,0
|
|
20240214,153600,320746810,3065,3065,3065,3065,0
|
|
20240214,153500,320746810,3065,3065,3065,3065,0
|
|
20240214,153400,320746810,3065,3065,3065,3065,0
|
|
20240214,153300,320746810,3065,3065,3065,3065,0
|
|
20240214,153200,320746810,3065,3065,3065,3065,0
|
|
20240214,153100,320746810,3065,3065,3065,3065,0
|
|
20240214,153000,320746810,3065,3065,3065,3065,1628
|
|
20240214,152900,315756990,3060,3060,3060,3060,0
|
|
20240214,152800,315756990,3060,3060,3060,3060,0
|
|
20240214,152700,315756990,3060,3060,3060,3060,0
|
|
20240214,152600,315756990,3060,3060,3060,3060,0
|
|
20240214,152500,315756990,3060,3060,3060,3060,0
|
|
20240214,152400,315756990,3060,3060,3060,3060,0
|
|
20240214,152300,315756990,3060,3060,3060,3060,0
|
|
20240214,152200,315756990,3060,3060,3060,3060,0
|
|
20240214,152100,315756990,3060,3060,3060,3060,0
|
|
20240214,152000,315756990,3060,3060,3060,3060,0
|
|
20240214,151900,315756990,3060,3060,3060,3060,453
|
|
20240214,151800,314370810,3045,3060,3060,3045,1390
|
|
20240214,151700,310118910,3060,3050,3060,3050,290
|
|
20240214,151600,309234285,3060,3055,3060,3055,110
|
|
20240214,151500,308898210,3055,3055,3055,3055,1500
|
|
20240214,151400,304315710,3055,3050,3055,3045,134
|
|
20240214,151300,303906730,3050,3050,3050,3050,10
|
|
20240214,151200,303876230,3055,3055,3055,3055,0
|
|
20240214,151100,303876230,3055,3050,3055,3050,4
|
|
20240214,151000,303864015,3045,3045,3045,3040,74
|
|
20240214,150900,303638790,3055,3050,3055,3045,61
|
|
20240214,150800,303452970,3055,3045,3055,3045,24
|
|
20240214,150700,303379870,3045,3045,3045,3045,4
|
|
20240214,150600,303367690,3055,3050,3055,3040,130
|
|
20240214,150500,302971875,3050,3050,3050,3050,0
|
|
20240214,150400,302971875,3050,3050,3055,3050,31
|
|
20240214,150300,302877190,3055,3045,3055,3045,52
|
|
20240214,150200,302718795,3055,3045,3055,3045,1020
|
|
20240214,150100,299611785,3040,3040,3040,3040,15
|
|
20240214,150000,299566185,3040,3040,3045,3040,48
|
|
20240214,145900,299420080,3040,3040,3040,3040,8
|
|
20240214,145800,299395760,3045,3045,3045,3045,0
|
|
20240214,145700,299395760,3045,3040,3045,3040,47
|
|
20240214,145600,299252755,3040,3040,3040,3040,23
|
|
20240214,145500,299182835,3045,3045,3045,3045,2
|
|
20240214,145400,299176745,3035,3035,3035,3035,31
|
|
20240214,145300,299082660,3040,3040,3040,3040,55
|
|
20240214,145200,298915460,3040,3040,3040,3040,0
|
|
20240214,145100,298915460,3040,3040,3040,3040,0
|
|
20240214,145000,298915460,3040,3040,3040,3040,1
|
|
20240214,144900,298912420,3045,3045,3045,3045,0
|
|
20240214,144800,298912420,3045,3045,3045,3045,0
|
|
20240214,144700,298912420,3045,3045,3045,3045,1
|
|
20240214,144600,298909375,3050,3050,3050,3050,0
|
|
20240214,144500,298909375,3050,3050,3050,3050,0
|
|
20240214,144400,298909375,3050,3050,3050,3050,0
|
|
20240214,144300,298909375,3050,3050,3050,3050,1
|
|
20240214,144200,298906325,3050,3055,3055,3050,101
|
|
20240214,144100,298597775,3035,3035,3035,3035,98
|
|
20240214,144000,298300345,3055,3040,3055,3030,656
|
|
20240214,143900,296310920,3055,3055,3055,3055,1
|
|
20240214,143800,296307865,3040,3040,3055,3040,26
|
|
20240214,143700,296228730,3040,3035,3040,3035,989
|
|
20240214,143600,293227095,3035,3035,3035,3035,6
|
|
20240214,143500,293208885,3045,3045,3045,3045,1
|
|
20240214,143400,293205840,3040,3040,3040,3040,0
|
|
20240214,143300,293205840,3040,3040,3040,3040,0
|
|
20240214,143200,293205840,3040,3040,3040,3040,0
|
|
20240214,143100,293205840,3040,3040,3040,3035,176
|
|
20240214,143000,292671280,3040,3040,3040,3040,0
|
|
20240214,142900,292671280,3040,3040,3040,3040,142
|
|
20240214,142800,292239600,3040,3040,3040,3040,0
|
|
20240214,142700,292239600,3040,3040,3040,3040,0
|
|
20240214,142600,292239600,3040,3045,3045,3040,23
|
|
20240214,142500,292169580,3040,3040,3040,3040,214
|
|
20240214,142400,291519020,3040,3040,3040,3040,825
|
|
20240214,142300,289011020,3040,3040,3040,3040,1
|
|
20240214,142200,289007980,3035,3035,3035,3035,0
|
|
20240214,142100,289007980,3035,3035,3035,3035,350
|
|
20240214,142000,287945730,3035,3040,3040,3035,755
|
|
20240214,141900,285650820,3045,3040,3045,3040,23
|
|
20240214,141800,285580800,3040,3040,3040,3040,0
|
|
20240214,141700,285580800,3040,3040,3040,3040,500
|
|
20240214,141600,284060800,3045,3045,3045,3045,8
|
|
20240214,141500,284036440,3045,3045,3045,3045,22
|
|
20240214,141400,283969450,3050,3045,3050,3045,409
|
|
20240214,141300,282724035,3050,3050,3050,3050,0
|
|
20240214,141200,282724035,3050,3050,3050,3050,0
|
|
20240214,141100,282724035,3050,3050,3050,3050,0
|
|
20240214,141000,282724035,3050,3050,3050,3050,0
|
|
20240214,140900,282724035,3050,3050,3050,3050,0
|
|
20240214,140800,282724035,3050,3050,3050,3050,0
|
|
20240214,140700,282724035,3050,3050,3050,3050,11
|
|
20240214,140600,282690485,3045,3045,3045,3045,0
|
|
20240214,140500,282690485,3045,3045,3045,3045,0
|
|
20240214,140400,282690485,3045,3045,3045,3045,0
|
|
20240214,140300,282690485,3045,3050,3050,3045,2
|
|
20240214,140200,282684390,3050,3050,3050,3050,0
|
|
20240214,140100,282684390,3050,3050,3050,3050,0
|
|
20240214,140000,282684390,3050,3050,3050,3050,0
|
|
20240214,135900,282684390,3050,3050,3050,3050,1
|
|
20240214,135800,282681340,3045,3045,3045,3045,0
|
|
20240214,135700,282681340,3045,3045,3045,3045,1
|
|
20240214,135600,282678295,3045,3050,3050,3045,228
|
|
20240214,135500,281984025,3055,3055,3055,3055,0
|
|
20240214,135400,281984025,3055,3050,3055,3050,5
|
|
20240214,135300,281968760,3050,3050,3050,3050,0
|
|
20240214,135200,281968760,3050,3045,3050,3045,232
|
|
20240214,135100,281262160,3045,3045,3045,3045,0
|
|
20240214,135000,281262160,3045,3045,3045,3045,0
|
|
20240214,134900,281262160,3045,3045,3045,3045,0
|
|
20240214,134800,281262160,3045,3045,3045,3045,0
|
|
20240214,134700,281262160,3045,3045,3045,3045,135
|
|
20240214,134600,280851085,3045,3045,3045,3045,0
|
|
20240214,134500,280851085,3045,3045,3045,3045,0
|
|
20240214,134400,280851085,3045,3045,3045,3045,0
|
|
20240214,134300,280851085,3045,3045,3045,3045,3
|
|
20240214,134200,280841950,3050,3050,3050,3050,7
|
|
20240214,134100,280820600,3050,3050,3050,3050,100
|
|
20240214,134000,280515600,3045,3045,3045,3045,5
|
|
20240214,133900,280500375,3045,3045,3045,3045,0
|
|
20240214,133800,280500375,3045,3045,3045,3045,0
|
|
20240214,133700,280500375,3045,3045,3045,3045,1071
|
|
20240214,133600,277239180,3040,3040,3040,3040,0
|
|
20240214,133500,277239180,3040,3040,3040,3040,0
|
|
20240214,133400,277239180,3040,3040,3040,3040,462
|
|
20240214,133300,275834700,3040,3040,3040,3040,0
|
|
20240214,133200,275834700,3040,3040,3040,3040,0
|
|
20240214,133100,275834700,3040,3040,3040,3040,0
|
|
20240214,133000,275834700,3040,3040,3040,3040,13
|
|
20240214,132900,275795180,3035,3035,3035,3035,7
|
|
20240214,132800,275773935,3040,3040,3040,3040,329
|
|
20240214,132700,274773775,3040,3040,3040,3040,0
|
|
20240214,132600,274773775,3040,3040,3040,3040,0
|
|
20240214,132500,274773775,3040,3040,3040,3040,0
|
|
20240214,132400,274773775,3040,3040,3040,3040,1600
|
|
20240214,132300,269909775,3040,3040,3040,3040,0
|
|
20240214,132200,269909775,3040,3040,3040,3040,0
|
|
20240214,132100,269909775,3040,3040,3040,3040,0
|
|
20240214,132000,269909775,3040,3040,3040,3040,0
|
|
20240214,131900,269909775,3040,3040,3040,3040,2003
|
|
20240214,131800,263820655,3035,3035,3035,3035,12
|
|
20240214,131700,263784235,3035,3035,3035,3035,2
|
|
20240214,131600,263778165,3040,3040,3040,3040,0
|
|
20240214,131500,263778165,3040,3040,3040,3040,2
|
|
20240214,131400,263772085,3035,3035,3035,3035,0
|
|
20240214,131300,263772085,3035,3035,3035,3035,36
|
|
20240214,131200,263662825,3030,3030,3030,3030,0
|
|
20240214,131100,263662825,3030,3030,3030,3030,1
|
|
20240214,131000,263659795,3030,3030,3030,3030,0
|
|
20240214,130900,263659795,3030,3030,3030,3030,0
|
|
20240214,130800,263659795,3030,3035,3035,3030,9
|
|
20240214,130700,263632500,3035,3035,3035,3035,801
|
|
20240214,130600,261201465,3040,3040,3040,3040,0
|
|
20240214,130500,261201465,3040,3040,3040,3040,0
|
|
20240214,130400,261201465,3040,3040,3040,3040,230
|
|
20240214,130300,260502265,3040,3040,3040,3040,100
|
|
20240214,130200,260198265,3040,3040,3040,3040,0
|
|
20240214,130100,260198265,3040,3040,3040,3040,0
|
|
20240214,130000,260198265,3040,3040,3040,3040,0
|
|
20240214,125900,260198265,3040,3040,3040,3040,0
|
|
20240214,125800,260198265,3040,3040,3040,3040,0
|
|
20240214,125700,260198265,3040,3040,3040,3040,0
|
|
20240214,125600,260198265,3040,3040,3040,3040,0
|
|
20240214,125500,260198265,3040,3040,3040,3040,0
|
|
20240214,125400,260198265,3040,3035,3040,3030,189
|
|
20240214,125300,259625575,3040,3040,3040,3040,0
|
|
20240214,125200,259625575,3040,3040,3040,3040,0
|
|
20240214,125100,259625575,3040,3040,3040,3040,0
|
|
20240214,125000,259625575,3040,3040,3040,3040,1
|
|
20240214,124900,259622535,3030,3030,3030,3030,0
|
|
20240214,124800,259622535,3030,3030,3030,3030,0
|
|
20240214,124700,259622535,3030,3030,3030,3030,1000
|
|
20240214,124600,256592535,3035,3035,3035,3035,0
|
|
20240214,124500,256592535,3035,3035,3035,3035,0
|
|
20240214,124400,256592535,3035,3035,3035,3035,106
|
|
20240214,124300,256270825,3035,3035,3035,3030,401
|
|
20240214,124200,255053795,3035,3035,3035,3035,0
|
|
20240214,124100,255053795,3035,3035,3035,3035,11
|
|
20240214,124000,255020410,3035,3035,3035,3035,11
|
|
20240214,123900,254987025,3030,3030,3030,3030,0
|
|
20240214,123800,254987025,3030,3030,3030,3030,0
|
|
20240214,123700,254987025,3030,3030,3030,3030,0
|
|
20240214,123600,254987025,3030,3030,3030,3030,7
|
|
20240214,123500,254965815,3025,3025,3025,3025,0
|
|
20240214,123400,254965815,3025,3025,3025,3025,0
|
|
20240214,123300,254965815,3025,3025,3025,3025,0
|
|
20240214,123200,254965815,3025,3025,3025,3025,0
|
|
20240214,123100,254965815,3025,3025,3025,3025,1
|
|
20240214,123000,254962790,3025,3025,3025,3025,0
|
|
20240214,122900,254962790,3025,3025,3025,3025,0
|
|
20240214,122800,254962790,3025,3030,3030,3025,1625
|
|
20240214,122700,250039075,3035,3035,3035,3035,0
|
|
20240214,122600,250039075,3035,3035,3035,3035,0
|
|
20240214,122500,250039075,3035,3035,3035,3035,0
|
|
20240214,122400,250039075,3035,3035,3035,3035,122
|
|
20240214,122300,249668805,3040,3040,3040,3040,0
|
|
20240214,122200,249668805,3040,3040,3040,3040,10
|
|
20240214,122100,249638405,3040,3040,3040,3040,0
|
|
20240214,122000,249638405,3040,3040,3040,3040,1
|
|
20240214,121900,249635365,3040,3040,3040,3040,43
|
|
20240214,121800,249504645,3040,3040,3040,3040,0
|
|
20240214,121700,249504645,3040,3040,3040,3040,0
|
|
20240214,121600,249504645,3040,3040,3040,3040,0
|
|
20240214,121500,249504645,3040,3040,3040,3040,0
|
|
20240214,121400,249504645,3040,3040,3040,3040,0
|
|
20240214,121300,249504645,3040,3040,3040,3040,0
|
|
20240214,121200,249504645,3040,3040,3040,3040,0
|
|
20240214,121100,249504645,3040,3040,3040,3040,100
|
|
20240214,121000,249200645,3050,3050,3050,3050,0
|
|
20240214,120900,249200645,3050,3050,3050,3050,0
|
|
20240214,120800,249200645,3050,3050,3050,3050,2
|
|
20240214,120700,249194545,3030,3035,3035,3030,49
|
|
20240214,120600,249045950,3040,3040,3040,3040,0
|
|
20240214,120500,249045950,3040,3040,3040,3040,0
|
|
20240214,120400,249045950,3040,3040,3040,3040,0
|
|
20240214,120300,249045950,3040,3040,3040,3040,0
|
|
20240214,120200,249045950,3040,3040,3040,3040,0
|
|
20240214,120100,249045950,3040,3040,3040,3040,9
|
|
20240214,120000,249018590,3055,3050,3055,3050,200
|
|
20240214,115900,248407645,3060,3060,3060,3060,0
|
|
20240214,115800,248407645,3060,3045,3060,3045,327
|
|
20240214,115700,247409220,3045,3040,3045,3040,604
|
|
20240214,115600,245570560,3030,3030,3030,3030,0
|
|
20240214,115500,245570560,3030,3030,3030,3030,0
|
|
20240214,115400,245570560,3030,3030,3030,3030,0
|
|
20240214,115300,245570560,3030,3030,3030,3030,0
|
|
20240214,115200,245570560,3030,3030,3030,3030,0
|
|
20240214,115100,245570560,3030,3030,3030,3030,0
|
|
20240214,115000,245570560,3030,3030,3030,3030,281
|
|
20240214,114900,244719130,3030,3030,3030,3030,1
|
|
20240214,114800,244716100,3030,3025,3030,3025,212
|
|
20240214,114700,244074700,3030,3030,3030,3030,217
|
|
20240214,114600,243417190,3025,3025,3025,3025,0
|
|
20240214,114500,243417190,3025,3025,3025,3025,0
|
|
20240214,114400,243417190,3025,3035,3035,3025,200
|
|
20240214,114300,242811655,3040,3040,3040,3040,0
|
|
20240214,114200,242811655,3040,3040,3040,3040,2
|
|
20240214,114100,242805575,3030,3030,3030,3030,0
|
|
20240214,114000,242805575,3030,3030,3030,3030,0
|
|
20240214,113900,242805575,3030,3030,3030,3030,871
|
|
20240214,113800,240166445,3025,3035,3035,3025,2520
|
|
20240214,113700,232531080,3045,3045,3045,3045,0
|
|
20240214,113600,232531080,3045,3045,3045,3045,1
|
|
20240214,113500,232528035,3030,3045,3045,3030,6525
|
|
20240214,113400,212722825,3045,3045,3045,3045,458
|
|
20240214,113300,211328215,3050,3050,3050,3050,0
|
|
20240214,113200,211328215,3050,3050,3050,3050,51
|
|
20240214,113100,211172665,3050,3050,3050,3050,0
|
|
20240214,113000,211172665,3050,3060,3060,3050,668
|
|
20240214,112900,209135105,3060,3060,3065,3060,29
|
|
20240214,112800,209046290,3060,3060,3060,3060,52
|
|
20240214,112700,208887170,3050,3050,3050,3050,0
|
|
20240214,112600,208887170,3050,3050,3050,3050,0
|
|
20240214,112500,208887170,3050,3050,3050,3050,66
|
|
20240214,112400,208685870,3050,3050,3050,3050,1
|
|
20240214,112300,208682820,3050,3060,3060,3050,715
|
|
20240214,112200,206498670,3065,3065,3070,3065,391
|
|
20240214,112100,205299165,3070,3070,3070,3070,6
|
|
20240214,112000,205280745,3070,3075,3075,3070,116
|
|
20240214,111900,204924295,3075,3060,3080,3060,886
|
|
20240214,111800,202203640,3065,3065,3065,3065,136
|
|
20240214,111700,201786800,3065,3065,3065,3060,712
|
|
20240214,111600,199604570,3065,3045,3065,3045,758
|
|
20240214,111500,197291670,3045,3065,3065,3045,1755
|
|
20240214,111400,191929200,3065,3045,3065,3045,1224
|
|
20240214,111300,188180520,3050,3050,3065,3040,3849
|
|
20240214,111200,176451785,3050,3050,3050,3050,1375
|
|
20240214,111100,172258035,3035,3055,3055,3035,1318
|
|
20240214,111000,168246505,3055,3040,3055,3040,19
|
|
20240214,110900,168188705,3040,3050,3050,3040,1117
|
|
20240214,110800,164790440,3050,3060,3060,3050,2981
|
|
20240214,110700,155682145,3060,3070,3075,3060,4299
|
|
20240214,110600,142499850,3070,3080,3085,3065,2693
|
|
20240214,110500,134213930,3085,3065,3085,3050,7566
|
|
20240214,110400,110939110,3070,3045,3080,3015,10278
|
|
20240214,110300,79550340,3050,3025,3100,3025,12186
|
|
20240214,110200,42111100,3030,3030,3030,3030,0
|
|
20240214,110100,42111100,3030,3025,3030,3025,181
|
|
20240214,110000,41562715,3025,3025,3025,3025,55
|
|
20240214,105900,41396340,3020,3020,3020,3020,0
|
|
20240214,105800,41396340,3020,3020,3020,3020,2
|
|
20240214,105700,41390300,3020,3020,3020,3020,0
|
|
20240214,105600,41390300,3020,3020,3020,3020,99
|
|
20240214,105500,41091320,3020,3020,3020,3020,82
|
|
20240214,105400,40843680,3015,3015,3015,3015,0
|
|
20240214,105300,40843680,3015,3015,3015,3015,0
|
|
20240214,105200,40843680,3015,3015,3015,3015,0
|
|
20240214,105100,40843680,3015,3015,3015,3015,0
|
|
20240214,105000,40843680,3015,3015,3015,3015,26
|
|
20240214,104900,40765290,3015,3015,3015,3015,140
|
|
20240214,104800,40343190,3020,3020,3020,3020,0
|
|
20240214,104700,40343190,3020,3020,3020,3020,0
|
|
20240214,104600,40343190,3020,3020,3020,3020,13
|
|
20240214,104500,40303930,3020,3020,3020,3020,64
|
|
20240214,104400,40110650,3020,3020,3020,3020,0
|
|
20240214,104300,40110650,3020,3020,3020,3020,4
|
|
20240214,104200,40098570,3020,3020,3020,3020,1
|
|
20240214,104100,40095550,3020,3015,3020,3015,870
|
|
20240214,104000,37468465,3015,3015,3015,3015,5
|
|
20240214,103900,37453390,3015,3015,3015,3015,601
|
|
20240214,103800,35641375,3015,3015,3015,3015,0
|
|
20240214,103700,35641375,3015,3015,3015,3015,1047
|
|
20240214,103600,32484670,3015,3015,3015,3015,4
|
|
20240214,103500,32472610,3015,3015,3015,3015,400
|
|
20240214,103400,31266610,3015,3015,3015,3015,0
|
|
20240214,103300,31266610,3015,3015,3015,3015,0
|
|
20240214,103200,31266610,3015,3015,3015,3015,0
|
|
20240214,103100,31266610,3015,3015,3015,3015,1
|
|
20240214,103000,31263595,3015,3015,3015,3015,0
|
|
20240214,102900,31263595,3015,3015,3015,3015,0
|
|
20240214,102800,31263595,3015,3015,3015,3015,0
|
|
20240214,102700,31263595,3015,3015,3015,3015,0
|
|
20240214,102600,31263595,3015,3015,3015,3015,0
|
|
20240214,102500,31263595,3015,3020,3020,3015,13
|
|
20240214,102400,31224395,3010,3010,3010,3010,0
|
|
20240214,102300,31224395,3010,3015,3015,3010,56
|
|
20240214,102200,31055780,3020,3020,3020,3020,0
|
|
20240214,102100,31055780,3020,3020,3020,3020,0
|
|
20240214,102000,31055780,3020,3020,3020,3020,100
|
|
20240214,101900,30753780,3020,3010,3020,3010,314
|
|
20240214,101800,29807930,3005,3005,3005,3005,0
|
|
20240214,101700,29807930,3005,3005,3005,3005,1565
|
|
20240214,101600,25105105,3000,3000,3000,3000,500
|
|
20240214,101500,23605105,2995,2995,2995,2995,0
|
|
20240214,101400,23605105,2995,2995,2995,2995,0
|
|
20240214,101300,23605105,2995,2995,2995,2995,0
|
|
20240214,101200,23605105,2995,2995,2995,2995,0
|
|
20240214,101100,23605105,2995,2995,2995,2995,0
|
|
20240214,101000,23605105,2995,2995,2995,2995,0
|
|
20240214,100900,23605105,2995,2995,2995,2995,274
|
|
20240214,100800,22784475,2995,2995,2995,2995,0
|
|
20240214,100700,22784475,2995,2995,2995,2995,0
|
|
20240214,100600,22784475,2995,2995,2995,2995,0
|
|
20240214,100500,22784475,2995,2995,2995,2995,0
|
|
20240214,100400,22784475,2995,2995,2995,2995,0
|
|
20240214,100300,22784475,2995,2995,2995,2995,81
|
|
20240214,100200,22541880,3005,3005,3005,3005,0
|
|
20240214,100100,22541880,3005,2995,3005,2995,257
|
|
20240214,100000,21772155,3005,3005,3005,3005,0
|
|
20240214,095900,21772155,3005,3000,3005,3000,113
|
|
20240214,095800,21433145,2995,2995,2995,2995,0
|
|
20240214,095700,21433145,2995,2995,2995,2995,1
|
|
20240214,095600,21430150,3000,3000,3000,3000,1
|
|
20240214,095500,21427150,3000,3000,3000,3000,0
|
|
20240214,095400,21427150,3000,3000,3000,3000,10
|
|
20240214,095300,21397150,3000,3000,3000,3000,53
|
|
20240214,095200,21238150,3000,3000,3000,3000,0
|
|
20240214,095100,21238150,3000,3000,3000,3000,0
|
|
20240214,095000,21238150,3000,3000,3000,3000,7
|
|
20240214,094900,21217150,3000,3000,3000,3000,12
|
|
20240214,094800,21181150,3005,3005,3005,3005,0
|
|
20240214,094700,21181150,3005,3005,3005,3005,0
|
|
20240214,094600,21181150,3005,3005,3005,3005,0
|
|
20240214,094500,21181150,3005,3005,3005,3005,0
|
|
20240214,094400,21181150,3005,3005,3005,3005,6
|
|
20240214,094300,21163120,2990,2990,2990,2990,0
|
|
20240214,094200,21163120,2990,2990,2990,2990,170
|
|
20240214,094100,20654820,3005,3005,3005,3005,10
|
|
20240214,094000,20624770,3005,3005,3005,3005,7
|
|
20240214,093900,20603735,3005,3005,3005,3005,3
|
|
20240214,093800,20594720,3005,3005,3005,3005,1
|
|
20240214,093700,20591715,2990,2990,2990,2990,0
|
|
20240214,093600,20591715,2990,2990,2990,2990,0
|
|
20240214,093500,20591715,2990,2990,2990,2990,0
|
|
20240214,093400,20591715,2990,3005,3005,2990,103
|
|
20240214,093300,20283185,3005,3000,3005,3000,5
|
|
20240214,093200,20268175,2990,2990,2990,2990,0
|
|
20240214,093100,20268175,2990,2990,2990,2990,0
|
|
20240214,093000,20268175,2990,2990,2990,2990,0
|
|
20240214,092900,20268175,2990,2990,2990,2990,0
|
|
20240214,092800,20268175,2990,2990,2990,2990,68
|
|
20240214,092700,20064855,2990,2990,2990,2990,0
|
|
20240214,092600,20064855,2990,2990,2990,2990,0
|
|
20240214,092500,20064855,2990,2990,2990,2990,0
|
|
20240214,092400,20064855,2990,2990,2990,2990,90
|
|
20240214,092300,19795755,2990,2990,2990,2990,0
|
|
20240214,092200,19795755,2990,2995,2995,2990,463
|
|
20240214,092100,18409125,2995,3000,3000,2995,552
|
|
20240214,092000,16753240,3005,3005,3005,3005,1
|
|
20240214,091900,16750235,2995,2995,2995,2995,222
|
|
20240214,091800,16085345,3010,3010,3010,3010,0
|
|
20240214,091700,16085345,3010,3010,3010,3010,0
|
|
20240214,091600,16085345,3010,3010,3010,3010,0
|
|
20240214,091500,16085345,3010,3010,3010,3010,0
|
|
20240214,091400,16085345,3010,3010,3010,3010,0
|
|
20240214,091300,16085345,3010,3005,3010,3005,6
|
|
20240214,091200,16067305,3005,3005,3005,3005,1
|
|
20240214,091100,16064300,3000,3000,3000,3000,736
|
|
20240214,091000,13856300,3010,3010,3010,3010,205
|
|
20240214,090900,13239250,3000,2990,3000,2990,90
|
|
20240214,090800,12969450,2995,3015,3015,2985,1521
|
|
20240214,090700,8420180,3015,3010,3015,3010,11
|
|
20240214,090600,8387065,3015,3015,3015,3015,0
|
|
20240214,090500,8387065,3015,3015,3015,3015,0
|
|
20240214,090400,8387065,3015,3010,3015,3010,13
|
|
20240214,090300,8347930,3010,3010,3010,3010,1
|
|
20240214,090200,8344920,3005,2985,3005,2975,2251
|
|
20240214,090100,1605625,3000,2995,3000,2985,201
|
|
20240214,090000,1004840,2995,3000,3000,2995,335
|