646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,194300,307661070,5410,5410,5410,5410,1412
|
|
20240214,194200,307661070,5410,5410,5410,5410,0
|
|
20240214,194100,307661070,5410,5410,5410,5410,0
|
|
20240214,194000,307661070,5410,5410,5410,5410,0
|
|
20240214,193900,307661070,5410,5410,5410,5410,0
|
|
20240214,193800,307661070,5410,5410,5410,5410,0
|
|
20240214,193700,307661070,5410,5410,5410,5410,0
|
|
20240214,193600,307661070,5410,5410,5410,5410,0
|
|
20240214,193500,307661070,5410,5410,5410,5410,0
|
|
20240214,193400,307661070,5410,5410,5410,5410,0
|
|
20240214,193300,307661070,5410,5410,5410,5410,0
|
|
20240214,193200,307661070,5410,5410,5410,5410,0
|
|
20240214,193100,307661070,5410,5410,5410,5410,0
|
|
20240214,193000,307661070,5410,5410,5410,5410,0
|
|
20240214,192900,307661070,5410,5410,5410,5410,0
|
|
20240214,192800,307661070,5410,5410,5410,5410,0
|
|
20240214,192700,307661070,5410,5410,5410,5410,0
|
|
20240214,192600,307661070,5410,5410,5410,5410,0
|
|
20240214,192500,307661070,5410,5410,5410,5410,0
|
|
20240214,192400,307661070,5410,5410,5410,5410,0
|
|
20240214,192300,307661070,5410,5410,5410,5410,0
|
|
20240214,192200,307661070,5410,5410,5410,5410,0
|
|
20240214,192100,307661070,5410,5410,5410,5410,0
|
|
20240214,192000,307661070,5410,5410,5410,5410,0
|
|
20240214,191900,307661070,5410,5410,5410,5410,0
|
|
20240214,191800,307661070,5410,5410,5410,5410,0
|
|
20240214,191700,307661070,5410,5410,5410,5410,0
|
|
20240214,191600,307661070,5410,5410,5410,5410,0
|
|
20240214,191500,307661070,5410,5410,5410,5410,0
|
|
20240214,191400,307661070,5410,5410,5410,5410,0
|
|
20240214,191300,307661070,5410,5410,5410,5410,1412
|
|
20240214,191200,307661070,5410,5410,5410,5410,0
|
|
20240214,191100,307661070,5410,5410,5410,5410,0
|
|
20240214,191000,307661070,5410,5410,5410,5410,0
|
|
20240214,190900,307661070,5410,5410,5410,5410,0
|
|
20240214,190800,307661070,5410,5410,5410,5410,0
|
|
20240214,190700,307661070,5410,5410,5410,5410,0
|
|
20240214,190600,307661070,5410,5410,5410,5410,0
|
|
20240214,190500,307661070,5410,5410,5410,5410,0
|
|
20240214,190400,307661070,5410,5410,5410,5410,0
|
|
20240214,190300,307661070,5410,5410,5410,5410,0
|
|
20240214,190200,307661070,5410,5410,5410,5410,0
|
|
20240214,190100,307661070,5410,5410,5410,5410,0
|
|
20240214,190000,307661070,5410,5410,5410,5410,0
|
|
20240214,185900,307661070,5410,5410,5410,5410,0
|
|
20240214,185800,307661070,5410,5410,5410,5410,0
|
|
20240214,185700,307661070,5410,5410,5410,5410,0
|
|
20240214,185600,307661070,5410,5410,5410,5410,0
|
|
20240214,185500,307661070,5410,5410,5410,5410,0
|
|
20240214,185400,307661070,5410,5410,5410,5410,0
|
|
20240214,185300,307661070,5410,5410,5410,5410,0
|
|
20240214,185200,307661070,5410,5410,5410,5410,0
|
|
20240214,185100,307661070,5410,5410,5410,5410,0
|
|
20240214,185000,307661070,5410,5410,5410,5410,0
|
|
20240214,184900,307661070,5410,5410,5410,5410,0
|
|
20240214,184800,307661070,5410,5410,5410,5410,0
|
|
20240214,184700,307661070,5410,5410,5410,5410,0
|
|
20240214,184600,307661070,5410,5410,5410,5410,0
|
|
20240214,184500,307661070,5410,5410,5410,5410,0
|
|
20240214,184400,307661070,5410,5410,5410,5410,0
|
|
20240214,184300,307661070,5410,5410,5410,5410,1412
|
|
20240214,184200,307661070,5410,5410,5410,5410,0
|
|
20240214,184100,307661070,5410,5410,5410,5410,0
|
|
20240214,184000,307661070,5410,5410,5410,5410,0
|
|
20240214,183900,307661070,5410,5410,5410,5410,0
|
|
20240214,183800,307661070,5410,5410,5410,5410,0
|
|
20240214,183700,307661070,5410,5410,5410,5410,0
|
|
20240214,183600,307661070,5410,5410,5410,5410,0
|
|
20240214,183500,307661070,5410,5410,5410,5410,0
|
|
20240214,183400,307661070,5410,5410,5410,5410,0
|
|
20240214,183300,307661070,5410,5410,5410,5410,0
|
|
20240214,183200,307661070,5410,5410,5410,5410,0
|
|
20240214,183100,307661070,5410,5410,5410,5410,0
|
|
20240214,183000,307661070,5410,5410,5410,5410,0
|
|
20240214,182900,307661070,5410,5410,5410,5410,0
|
|
20240214,182800,307661070,5410,5410,5410,5410,0
|
|
20240214,182700,307661070,5410,5410,5410,5410,0
|
|
20240214,182600,307661070,5410,5410,5410,5410,0
|
|
20240214,182500,307661070,5410,5410,5410,5410,0
|
|
20240214,182400,307661070,5410,5410,5410,5410,0
|
|
20240214,182300,307661070,5410,5410,5410,5410,0
|
|
20240214,182200,307661070,5410,5410,5410,5410,0
|
|
20240214,182100,307661070,5410,5410,5410,5410,0
|
|
20240214,182000,307661070,5410,5410,5410,5410,0
|
|
20240214,181900,307661070,5410,5410,5410,5410,0
|
|
20240214,181800,307661070,5410,5410,5410,5410,0
|
|
20240214,181700,307661070,5410,5410,5410,5410,0
|
|
20240214,181600,307661070,5410,5410,5410,5410,0
|
|
20240214,181500,307661070,5410,5410,5410,5410,0
|
|
20240214,181400,307661070,5410,5410,5410,5410,0
|
|
20240214,181300,307661070,5410,5410,5410,5410,1412
|
|
20240214,181200,307661070,5410,5410,5410,5410,0
|
|
20240214,181100,307661070,5410,5410,5410,5410,0
|
|
20240214,181000,307661070,5410,5410,5410,5410,0
|
|
20240214,180900,307661070,5410,5410,5410,5410,0
|
|
20240214,180800,307661070,5410,5410,5410,5410,0
|
|
20240214,180700,307661070,5410,5410,5410,5410,0
|
|
20240214,180600,307661070,5410,5410,5410,5410,0
|
|
20240214,180500,307661070,5410,5410,5410,5410,0
|
|
20240214,180400,307661070,5410,5410,5410,5410,0
|
|
20240214,180300,307661070,5410,5410,5410,5410,0
|
|
20240214,180200,307661070,5410,5410,5410,5410,0
|
|
20240214,180100,307661070,5410,5410,5410,5410,0
|
|
20240214,180000,307661070,5410,5410,5410,5410,0
|
|
20240214,175900,307661070,5410,5410,5410,5410,0
|
|
20240214,175800,307661070,5410,5410,5410,5410,0
|
|
20240214,175700,307661070,5410,5410,5410,5410,0
|
|
20240214,175600,307661070,5410,5410,5410,5410,0
|
|
20240214,175500,307661070,5410,5410,5410,5410,0
|
|
20240214,175400,307661070,5410,5410,5410,5410,0
|
|
20240214,175300,307661070,5410,5410,5410,5410,0
|
|
20240214,175200,307661070,5410,5410,5410,5410,0
|
|
20240214,175100,307661070,5410,5410,5410,5410,0
|
|
20240214,175000,307661070,5410,5410,5410,5410,0
|
|
20240214,174900,307661070,5410,5410,5410,5410,0
|
|
20240214,174800,307661070,5410,5410,5410,5410,0
|
|
20240214,174700,307661070,5410,5410,5410,5410,0
|
|
20240214,174600,307661070,5410,5410,5410,5410,0
|
|
20240214,174500,307661070,5410,5410,5410,5410,0
|
|
20240214,174400,307661070,5410,5410,5410,5410,0
|
|
20240214,174300,307661070,5410,5410,5410,5410,1412
|
|
20240214,174200,307661070,5410,5410,5410,5410,0
|
|
20240214,174100,307661070,5410,5410,5410,5410,0
|
|
20240214,174000,307661070,5410,5410,5410,5410,0
|
|
20240214,173900,307661070,5410,5410,5410,5410,0
|
|
20240214,173800,307661070,5410,5410,5410,5410,0
|
|
20240214,173700,307661070,5410,5410,5410,5410,0
|
|
20240214,173600,307661070,5410,5410,5410,5410,0
|
|
20240214,173500,307661070,5410,5410,5410,5410,0
|
|
20240214,173400,307661070,5410,5410,5410,5410,0
|
|
20240214,173300,307661070,5410,5410,5410,5410,0
|
|
20240214,173200,307661070,5410,5410,5410,5410,0
|
|
20240214,173100,307661070,5410,5410,5410,5410,0
|
|
20240214,173000,307661070,5410,5410,5410,5410,0
|
|
20240214,172900,307661070,5410,5410,5410,5410,0
|
|
20240214,172800,307661070,5410,5410,5410,5410,0
|
|
20240214,172700,307661070,5410,5410,5410,5410,0
|
|
20240214,172600,307661070,5410,5410,5410,5410,0
|
|
20240214,172500,307661070,5410,5410,5410,5410,0
|
|
20240214,172400,307661070,5410,5410,5410,5410,0
|
|
20240214,172300,307661070,5410,5410,5410,5410,0
|
|
20240214,172200,307661070,5410,5410,5410,5410,0
|
|
20240214,172100,307661070,5410,5410,5410,5410,0
|
|
20240214,172000,307661070,5410,5410,5410,5410,0
|
|
20240214,171900,307661070,5410,5410,5410,5410,0
|
|
20240214,171800,307661070,5410,5410,5410,5410,0
|
|
20240214,171700,307661070,5410,5410,5410,5410,0
|
|
20240214,171600,307661070,5410,5410,5410,5410,0
|
|
20240214,171500,307661070,5410,5410,5410,5410,0
|
|
20240214,171400,307661070,5410,5410,5410,5410,0
|
|
20240214,171300,307661070,5410,5410,5410,5410,1412
|
|
20240214,171200,307661070,5410,5410,5410,5410,0
|
|
20240214,171100,307661070,5410,5410,5410,5410,0
|
|
20240214,171000,307661070,5410,5410,5410,5410,0
|
|
20240214,170900,307661070,5410,5410,5410,5410,0
|
|
20240214,170800,307661070,5410,5410,5410,5410,0
|
|
20240214,170700,307661070,5410,5410,5410,5410,0
|
|
20240214,170600,307661070,5410,5410,5410,5410,0
|
|
20240214,170500,307661070,5410,5410,5410,5410,0
|
|
20240214,170400,307661070,5410,5410,5410,5410,0
|
|
20240214,170300,307661070,5410,5410,5410,5410,0
|
|
20240214,170200,307661070,5410,5410,5410,5410,0
|
|
20240214,170100,307661070,5410,5410,5410,5410,0
|
|
20240214,170000,307661070,5410,5410,5410,5410,0
|
|
20240214,165900,307661070,5410,5410,5410,5410,0
|
|
20240214,165800,307661070,5410,5410,5410,5410,0
|
|
20240214,165700,307661070,5410,5410,5410,5410,0
|
|
20240214,165600,307661070,5410,5410,5410,5410,0
|
|
20240214,165500,307661070,5410,5410,5410,5410,0
|
|
20240214,165400,307661070,5410,5410,5410,5410,0
|
|
20240214,165300,307661070,5410,5410,5410,5410,0
|
|
20240214,165200,307661070,5410,5410,5410,5410,0
|
|
20240214,165100,307661070,5410,5410,5410,5410,0
|
|
20240214,165000,307661070,5410,5410,5410,5410,0
|
|
20240214,164900,307661070,5410,5410,5410,5410,0
|
|
20240214,164800,307661070,5410,5410,5410,5410,0
|
|
20240214,164700,307661070,5410,5410,5410,5410,0
|
|
20240214,164600,307661070,5410,5410,5410,5410,0
|
|
20240214,164500,307661070,5410,5410,5410,5410,0
|
|
20240214,164400,307661070,5410,5410,5410,5410,0
|
|
20240214,164300,307661070,5410,5410,5410,5410,1412
|
|
20240214,164200,307661070,5410,5410,5410,5410,0
|
|
20240214,164100,307661070,5410,5410,5410,5410,0
|
|
20240214,164000,307661070,5410,5410,5410,5410,0
|
|
20240214,163900,307661070,5410,5410,5410,5410,0
|
|
20240214,163800,307661070,5410,5410,5410,5410,0
|
|
20240214,163700,307661070,5410,5410,5410,5410,0
|
|
20240214,163600,307661070,5410,5410,5410,5410,0
|
|
20240214,163500,307661070,5410,5410,5410,5410,0
|
|
20240214,163400,307661070,5410,5410,5410,5410,0
|
|
20240214,163300,307661070,5410,5410,5410,5410,0
|
|
20240214,163200,307661070,5410,5410,5410,5410,0
|
|
20240214,163100,307661070,5410,5410,5410,5410,0
|
|
20240214,163000,307661070,5410,5410,5410,5410,0
|
|
20240214,162900,307661070,5410,5410,5410,5410,0
|
|
20240214,162800,307661070,5410,5410,5410,5410,0
|
|
20240214,162700,307661070,5410,5410,5410,5410,0
|
|
20240214,162600,307661070,5410,5410,5410,5410,0
|
|
20240214,162500,307661070,5410,5410,5410,5410,0
|
|
20240214,162400,307661070,5410,5410,5410,5410,0
|
|
20240214,162300,307661070,5410,5410,5410,5410,0
|
|
20240214,162200,307661070,5410,5410,5410,5410,0
|
|
20240214,162100,307661070,5410,5410,5410,5410,0
|
|
20240214,162000,307661070,5410,5410,5410,5410,0
|
|
20240214,161900,307661070,5410,5410,5410,5410,0
|
|
20240214,161800,307661070,5410,5410,5410,5410,0
|
|
20240214,161700,307661070,5410,5410,5410,5410,0
|
|
20240214,161600,307661070,5410,5410,5410,5410,0
|
|
20240214,161500,307661070,5410,5410,5410,5410,0
|
|
20240214,161400,307661070,5410,5410,5410,5410,0
|
|
20240214,161300,307661070,5410,5410,5410,5410,1412
|
|
20240214,161200,307661070,5410,5410,5410,5410,0
|
|
20240214,161100,307661070,5410,5410,5410,5410,0
|
|
20240214,161000,307661070,5410,5410,5410,5410,0
|
|
20240214,160900,307661070,5410,5410,5410,5410,0
|
|
20240214,160800,307661070,5410,5410,5410,5410,0
|
|
20240214,160700,307661070,5410,5410,5410,5410,0
|
|
20240214,160600,307661070,5410,5410,5410,5410,0
|
|
20240214,160500,307661070,5410,5410,5410,5410,0
|
|
20240214,160400,307661070,5410,5410,5410,5410,0
|
|
20240214,160300,307661070,5410,5410,5410,5410,0
|
|
20240214,160200,307661070,5410,5410,5410,5410,0
|
|
20240214,160100,307661070,5410,5410,5410,5410,0
|
|
20240214,160000,307661070,5410,5410,5410,5410,0
|
|
20240214,155900,307661070,5410,5410,5410,5410,0
|
|
20240214,155800,307661070,5410,5410,5410,5410,0
|
|
20240214,155700,307661070,5410,5410,5410,5410,0
|
|
20240214,155600,307661070,5410,5410,5410,5410,0
|
|
20240214,155500,307661070,5410,5410,5410,5410,0
|
|
20240214,155400,307661070,5410,5410,5410,5410,0
|
|
20240214,155300,307661070,5410,5410,5410,5410,0
|
|
20240214,155200,307661070,5410,5410,5410,5410,0
|
|
20240214,155100,307661070,5410,5410,5410,5410,0
|
|
20240214,155000,307661070,5410,5410,5410,5410,0
|
|
20240214,154900,307661070,5410,5410,5410,5410,0
|
|
20240214,154800,307661070,5410,5410,5410,5410,0
|
|
20240214,154700,307661070,5410,5410,5410,5410,0
|
|
20240214,154600,307661070,5410,5410,5410,5410,0
|
|
20240214,154500,307661070,5410,5410,5410,5410,0
|
|
20240214,154400,307661070,5410,5410,5410,5410,0
|
|
20240214,154300,307661070,5410,5410,5410,5410,1412
|
|
20240214,154200,307661070,5410,5410,5410,5410,0
|
|
20240214,154100,307661070,5410,5410,5410,5410,0
|
|
20240214,154000,307661070,5410,5410,5410,5410,0
|
|
20240214,153900,307661070,5410,5410,5410,5410,0
|
|
20240214,153800,307661070,5410,5410,5410,5410,0
|
|
20240214,153700,307661070,5410,5410,5410,5410,0
|
|
20240214,153600,307661070,5410,5410,5410,5410,0
|
|
20240214,153500,307661070,5410,5410,5410,5410,0
|
|
20240214,153400,307661070,5410,5410,5410,5410,0
|
|
20240214,153300,307661070,5410,5410,5410,5410,0
|
|
20240214,153200,307661070,5410,5410,5410,5410,0
|
|
20240214,153100,307661070,5410,5410,5410,5410,0
|
|
20240214,153000,307661070,5410,5410,5410,5410,1412
|
|
20240214,152900,300022150,5400,5400,5400,5400,0
|
|
20240214,152800,300022150,5400,5400,5400,5400,0
|
|
20240214,152700,300022150,5400,5400,5400,5400,0
|
|
20240214,152600,300022150,5400,5400,5400,5400,0
|
|
20240214,152500,300022150,5400,5400,5400,5400,0
|
|
20240214,152400,300022150,5400,5400,5400,5400,0
|
|
20240214,152300,300022150,5400,5400,5400,5400,0
|
|
20240214,152200,300022150,5400,5400,5400,5400,0
|
|
20240214,152100,300022150,5400,5400,5400,5400,0
|
|
20240214,152000,300022150,5400,5400,5400,5400,0
|
|
20240214,151900,300022150,5400,5400,5400,5400,12
|
|
20240214,151800,299957350,5400,5410,5410,5400,879
|
|
20240214,151700,295202030,5410,5410,5410,5400,130
|
|
20240214,151600,294498740,5400,5400,5400,5400,356
|
|
20240214,151500,292576340,5400,5400,5400,5400,1050
|
|
20240214,151400,286906340,5400,5400,5400,5400,0
|
|
20240214,151300,286906340,5400,5400,5400,5400,0
|
|
20240214,151200,286906340,5400,5390,5400,5390,9
|
|
20240214,151100,286857750,5400,5400,5400,5400,0
|
|
20240214,151000,286857750,5400,5400,5400,5400,99
|
|
20240214,150900,286323150,5400,5400,5400,5400,0
|
|
20240214,150800,286323150,5400,5400,5400,5400,1
|
|
20240214,150700,286317750,5390,5390,5390,5390,88
|
|
20240214,150600,285843430,5390,5390,5390,5390,200
|
|
20240214,150500,284765430,5400,5400,5400,5400,12
|
|
20240214,150400,284700630,5400,5400,5400,5400,114
|
|
20240214,150300,284085030,5400,5400,5400,5400,821
|
|
20240214,150200,279651630,5400,5390,5400,5390,537
|
|
20240214,150100,276752830,5390,5390,5390,5390,0
|
|
20240214,150000,276752830,5390,5390,5390,5390,0
|
|
20240214,145900,276752830,5390,5390,5390,5390,0
|
|
20240214,145800,276752830,5390,5390,5390,5390,1
|
|
20240214,145700,276747440,5390,5410,5410,5390,107
|
|
20240214,145600,276169610,5410,5410,5410,5410,50
|
|
20240214,145500,275899110,5390,5390,5390,5390,30
|
|
20240214,145400,275737410,5410,5410,5410,5410,18
|
|
20240214,145300,275640030,5410,5410,5410,5410,168
|
|
20240214,145200,274731150,5390,5400,5400,5390,210
|
|
20240214,145100,273597690,5400,5410,5410,5400,55
|
|
20240214,145000,273300590,5420,5420,5420,5420,506
|
|
20240214,144900,270558070,5410,5400,5410,5400,1341
|
|
20240214,144800,263307290,5400,5400,5400,5400,20
|
|
20240214,144700,263199290,5400,5400,5400,5400,10
|
|
20240214,144600,263145290,5400,5400,5400,5400,248
|
|
20240214,144500,261806090,5400,5400,5400,5400,0
|
|
20240214,144400,261806090,5400,5400,5400,5400,21
|
|
20240214,144300,261692690,5390,5400,5400,5390,505
|
|
20240214,144200,258967690,5410,5410,5410,5410,600
|
|
20240214,144100,255721690,5410,5410,5410,5410,39
|
|
20240214,144000,255510700,5410,5410,5410,5410,400
|
|
20240214,143900,253346700,5410,5400,5410,5400,120
|
|
20240214,143800,252698300,5400,5400,5400,5400,70
|
|
20240214,143700,252320300,5400,5400,5400,5400,50
|
|
20240214,143600,252050300,5410,5410,5410,5410,50
|
|
20240214,143500,251779800,5410,5400,5410,5400,226
|
|
20240214,143400,250559390,5390,5390,5390,5390,0
|
|
20240214,143300,250559390,5390,5400,5400,5390,518
|
|
20240214,143200,247765190,5400,5400,5400,5400,0
|
|
20240214,143100,247765190,5400,5400,5400,5400,32
|
|
20240214,143000,247592390,5400,5400,5400,5400,35
|
|
20240214,142900,247403390,5410,5410,5410,5410,0
|
|
20240214,142800,247403390,5410,5410,5410,5410,185
|
|
20240214,142700,246402540,5400,5400,5400,5400,1174
|
|
20240214,142600,240062940,5400,5400,5400,5400,23
|
|
20240214,142500,239938740,5400,5400,5400,5400,0
|
|
20240214,142400,239938740,5400,5400,5400,5400,0
|
|
20240214,142300,239938740,5400,5400,5400,5400,600
|
|
20240214,142200,236698740,5400,5400,5400,5400,0
|
|
20240214,142100,236698740,5400,5400,5400,5400,0
|
|
20240214,142000,236698740,5400,5400,5400,5400,50
|
|
20240214,141900,236428740,5400,5400,5400,5400,330
|
|
20240214,141800,234646740,5400,5400,5400,5400,10
|
|
20240214,141700,234592740,5400,5400,5400,5400,0
|
|
20240214,141600,234592740,5400,5400,5400,5400,4
|
|
20240214,141500,234571140,5400,5400,5400,5400,10
|
|
20240214,141400,234517140,5400,5400,5400,5400,108
|
|
20240214,141300,233933940,5400,5400,5400,5400,1
|
|
20240214,141200,233928540,5400,5400,5400,5400,0
|
|
20240214,141100,233928540,5400,5400,5400,5400,0
|
|
20240214,141000,233928540,5400,5410,5410,5400,29
|
|
20240214,140900,233771670,5410,5410,5410,5410,8
|
|
20240214,140800,233728390,5410,5410,5410,5410,14
|
|
20240214,140700,233652650,5410,5410,5410,5410,1
|
|
20240214,140600,233647240,5410,5400,5410,5400,31
|
|
20240214,140500,233479790,5400,5410,5410,5400,509
|
|
20240214,140400,230726840,5410,5410,5410,5410,139
|
|
20240214,140300,229974850,5420,5420,5420,5420,111
|
|
20240214,140200,229373230,5420,5420,5420,5420,304
|
|
20240214,140100,227725550,5420,5420,5420,5420,101
|
|
20240214,140000,227178130,5420,5420,5420,5420,100
|
|
20240214,135900,226636130,5420,5420,5420,5420,100
|
|
20240214,135800,226094130,5420,5420,5420,5420,0
|
|
20240214,135700,226094130,5420,5420,5420,5420,0
|
|
20240214,135600,226094130,5420,5420,5420,5420,2
|
|
20240214,135500,226083290,5420,5420,5420,5420,101
|
|
20240214,135400,225535870,5420,5420,5420,5420,193
|
|
20240214,135300,224489810,5410,5410,5410,5410,11
|
|
20240214,135200,224430300,5420,5410,5420,5410,855
|
|
20240214,135100,219796750,5410,5420,5420,5410,19
|
|
20240214,135000,219693870,5410,5410,5410,5410,100
|
|
20240214,134900,219152870,5410,5410,5410,5410,0
|
|
20240214,134800,219152870,5410,5410,5410,5410,0
|
|
20240214,134700,219152870,5410,5410,5410,5410,328
|
|
20240214,134600,217378390,5410,5410,5410,5410,0
|
|
20240214,134500,217378390,5410,5420,5420,5410,18
|
|
20240214,134400,217280910,5420,5420,5420,5420,9
|
|
20240214,134300,217232130,5420,5410,5420,5410,300
|
|
20240214,134200,215609110,5410,5410,5410,5410,0
|
|
20240214,134100,215609110,5410,5390,5410,5390,18
|
|
20240214,134000,215512020,5400,5390,5400,5390,3815
|
|
20240214,133900,194914480,5400,5400,5400,5400,201
|
|
20240214,133800,193829080,5390,5400,5400,5390,150
|
|
20240214,133700,193019580,5400,5400,5400,5400,20
|
|
20240214,133600,192911580,5400,5390,5400,5380,502
|
|
20240214,133500,190208780,5380,5390,5400,5380,724
|
|
20240214,133400,186312880,5390,5390,5390,5390,0
|
|
20240214,133300,186312880,5390,5390,5390,5390,42
|
|
20240214,133200,186086500,5400,5400,5400,5400,3
|
|
20240214,133100,186070300,5390,5390,5390,5390,400
|
|
20240214,133000,183914300,5400,5400,5400,5400,500
|
|
20240214,132900,181214300,5400,5400,5400,5400,0
|
|
20240214,132800,181214300,5400,5400,5400,5400,1
|
|
20240214,132700,181208900,5400,5400,5400,5400,0
|
|
20240214,132600,181208900,5400,5400,5400,5400,670
|
|
20240214,132500,177590900,5400,5400,5400,5400,810
|
|
20240214,132400,173216900,5400,5400,5400,5400,11
|
|
20240214,132300,173157500,5400,5400,5400,5400,0
|
|
20240214,132200,173157500,5400,5400,5400,5400,200
|
|
20240214,132100,172077500,5400,5400,5400,5400,0
|
|
20240214,132000,172077500,5400,5400,5400,5400,0
|
|
20240214,131900,172077500,5400,5400,5400,5400,50
|
|
20240214,131800,171807500,5400,5400,5400,5400,0
|
|
20240214,131700,171807500,5400,5400,5400,5400,1010
|
|
20240214,131600,166353500,5400,5400,5400,5400,193
|
|
20240214,131500,165311300,5400,5390,5400,5390,521
|
|
20240214,131400,162503100,5380,5380,5380,5380,150
|
|
20240214,131300,161696100,5390,5390,5390,5390,0
|
|
20240214,131200,161696100,5390,5390,5390,5390,840
|
|
20240214,131100,157168500,5390,5390,5390,5390,50
|
|
20240214,131000,156899000,5400,5390,5400,5390,436
|
|
20240214,130900,154544800,5400,5390,5400,5390,2
|
|
20240214,130800,154534010,5390,5390,5390,5390,0
|
|
20240214,130700,154534010,5390,5390,5390,5390,94
|
|
20240214,130600,154027350,5390,5390,5390,5390,405
|
|
20240214,130500,151844400,5390,5390,5390,5390,18
|
|
20240214,130400,151747380,5390,5390,5390,5390,7
|
|
20240214,130300,151709650,5390,5390,5390,5390,42
|
|
20240214,130200,151483270,5390,5390,5390,5390,0
|
|
20240214,130100,151483270,5390,5400,5400,5390,46
|
|
20240214,130000,151235320,5390,5390,5390,5390,100
|
|
20240214,125900,150696320,5390,5390,5390,5390,0
|
|
20240214,125800,150696320,5390,5370,5390,5350,2001
|
|
20240214,125700,139963520,5370,5380,5380,5370,463
|
|
20240214,125600,137477160,5390,5390,5390,5390,0
|
|
20240214,125500,137477160,5390,5380,5390,5370,11
|
|
20240214,125400,137418050,5380,5380,5380,5380,0
|
|
20240214,125300,137418050,5380,5380,5380,5380,0
|
|
20240214,125200,137418050,5380,5380,5380,5380,0
|
|
20240214,125100,137418050,5380,5380,5380,5380,703
|
|
20240214,125000,133635910,5390,5390,5390,5390,386
|
|
20240214,124900,131555370,5390,5390,5390,5390,1
|
|
20240214,124800,131549980,5380,5380,5380,5380,5
|
|
20240214,124700,131523080,5390,5390,5390,5390,0
|
|
20240214,124600,131523080,5390,5390,5390,5390,0
|
|
20240214,124500,131523080,5390,5390,5390,5390,5
|
|
20240214,124400,131496130,5400,5380,5400,5380,3
|
|
20240214,124300,131479970,5390,5390,5390,5390,0
|
|
20240214,124200,131479970,5390,5390,5390,5390,0
|
|
20240214,124100,131479970,5390,5390,5390,5390,0
|
|
20240214,124000,131479970,5390,5390,5390,5390,51
|
|
20240214,123900,131205080,5390,5390,5390,5390,0
|
|
20240214,123800,131205080,5390,5390,5390,5390,0
|
|
20240214,123700,131205080,5390,5390,5390,5390,0
|
|
20240214,123600,131205080,5390,5390,5390,5390,89
|
|
20240214,123500,130725370,5390,5390,5390,5390,18
|
|
20240214,123400,130628350,5390,5390,5390,5390,31
|
|
20240214,123300,130461260,5400,5400,5400,5400,1
|
|
20240214,123200,130455860,5390,5390,5390,5390,20
|
|
20240214,123100,130348060,5400,5400,5400,5400,10
|
|
20240214,123000,130294060,5400,5400,5400,5400,10
|
|
20240214,122900,130240060,5400,5400,5400,5400,2
|
|
20240214,122800,130229260,5400,5400,5400,5400,17
|
|
20240214,122700,130137460,5400,5390,5400,5390,2
|
|
20240214,122600,130126670,5390,5390,5390,5390,10
|
|
20240214,122500,130072770,5400,5400,5400,5400,0
|
|
20240214,122400,130072770,5400,5400,5400,5400,0
|
|
20240214,122300,130072770,5400,5400,5400,5400,0
|
|
20240214,122200,130072770,5400,5380,5400,5380,303
|
|
20240214,122100,128442590,5390,5390,5390,5390,0
|
|
20240214,122000,128442590,5390,5390,5390,5390,155
|
|
20240214,121900,127607140,5390,5390,5390,5390,10
|
|
20240214,121800,127553240,5390,5390,5390,5390,0
|
|
20240214,121700,127553240,5390,5390,5390,5390,40
|
|
20240214,121600,127337640,5400,5400,5400,5400,0
|
|
20240214,121500,127337640,5400,5400,5400,5400,0
|
|
20240214,121400,127337640,5400,5400,5400,5400,200
|
|
20240214,121300,126257640,5400,5390,5400,5390,600
|
|
20240214,121200,123017720,5390,5390,5390,5390,0
|
|
20240214,121100,123017720,5390,5390,5390,5390,1118
|
|
20240214,121000,116991700,5390,5390,5390,5390,11
|
|
20240214,120900,116932410,5390,5380,5390,5380,2
|
|
20240214,120800,116921640,5380,5380,5380,5380,98
|
|
20240214,120700,116394400,5380,5380,5380,5380,1
|
|
20240214,120600,116389020,5360,5370,5380,5360,2134
|
|
20240214,120500,104929460,5370,5370,5370,5370,600
|
|
20240214,120400,101707460,5370,5370,5370,5370,0
|
|
20240214,120300,101707460,5370,5370,5370,5370,0
|
|
20240214,120200,101707460,5370,5370,5370,5370,0
|
|
20240214,120100,101707460,5370,5370,5370,5370,1
|
|
20240214,120000,101702090,5370,5370,5370,5370,0
|
|
20240214,115900,101702090,5370,5370,5370,5370,0
|
|
20240214,115800,101702090,5370,5370,5370,5370,0
|
|
20240214,115700,101702090,5370,5370,5370,5370,30
|
|
20240214,115600,101540990,5370,5370,5370,5370,1
|
|
20240214,115500,101535620,5360,5360,5360,5360,1
|
|
20240214,115400,101530260,5370,5370,5370,5370,5
|
|
20240214,115300,101503410,5370,5370,5370,5370,0
|
|
20240214,115200,101503410,5370,5370,5370,5370,4
|
|
20240214,115100,101481930,5370,5370,5370,5370,0
|
|
20240214,115000,101481930,5370,5370,5370,5370,20
|
|
20240214,114900,101374530,5370,5360,5370,5360,600
|
|
20240214,114800,98158030,5360,5360,5360,5360,446
|
|
20240214,114700,95767470,5360,5360,5360,5360,1
|
|
20240214,114600,95762110,5360,5360,5360,5360,1
|
|
20240214,114500,95756750,5360,5360,5360,5360,0
|
|
20240214,114400,95756750,5360,5360,5360,5360,0
|
|
20240214,114300,95756750,5360,5360,5360,5360,0
|
|
20240214,114200,95756750,5360,5360,5360,5360,132
|
|
20240214,114100,95049230,5360,5370,5370,5360,13
|
|
20240214,114000,94979450,5370,5370,5370,5370,0
|
|
20240214,113900,94979450,5370,5370,5370,5370,0
|
|
20240214,113800,94979450,5370,5370,5370,5370,5
|
|
20240214,113700,94952600,5360,5360,5360,5360,0
|
|
20240214,113600,94952600,5360,5360,5360,5360,7
|
|
20240214,113500,94915080,5360,5360,5360,5360,17
|
|
20240214,113400,94823960,5360,5360,5360,5360,87
|
|
20240214,113300,94357640,5360,5360,5360,5360,233
|
|
20240214,113200,93108760,5360,5360,5360,5360,1
|
|
20240214,113100,93103400,5350,5350,5350,5350,0
|
|
20240214,113000,93103400,5350,5350,5350,5350,30
|
|
20240214,112900,92942900,5350,5350,5350,5350,1
|
|
20240214,112800,92937550,5360,5360,5360,5360,0
|
|
20240214,112700,92937550,5360,5360,5360,5360,0
|
|
20240214,112600,92937550,5360,5360,5360,5360,0
|
|
20240214,112500,92937550,5360,5360,5360,5360,10
|
|
20240214,112400,92883950,5360,5360,5360,5360,11
|
|
20240214,112300,92824990,5360,5360,5360,5360,0
|
|
20240214,112200,92824990,5360,5360,5360,5360,10
|
|
20240214,112100,92771390,5360,5360,5360,5360,0
|
|
20240214,112000,92771390,5360,5360,5360,5360,20
|
|
20240214,111900,92664190,5360,5360,5360,5360,0
|
|
20240214,111800,92664190,5360,5360,5360,5360,1
|
|
20240214,111700,92658830,5350,5350,5350,5350,150
|
|
20240214,111600,91856330,5370,5370,5370,5370,0
|
|
20240214,111500,91856330,5370,5370,5370,5360,203
|
|
20240214,111400,90768230,5360,5370,5370,5360,58
|
|
20240214,111300,90457340,5360,5360,5360,5360,0
|
|
20240214,111200,90457340,5360,5360,5360,5360,77
|
|
20240214,111100,90044620,5360,5360,5360,5360,0
|
|
20240214,111000,90044620,5360,5370,5370,5360,107
|
|
20240214,110900,89470730,5370,5370,5370,5370,60
|
|
20240214,110800,89148530,5370,5380,5380,5370,576
|
|
20240214,110700,86053910,5380,5380,5380,5380,5
|
|
20240214,110600,86027010,5390,5390,5390,5380,26
|
|
20240214,110500,85886920,5390,5390,5390,5390,120
|
|
20240214,110400,85240120,5390,5380,5390,5380,141
|
|
20240214,110300,84481530,5370,5370,5370,5370,0
|
|
20240214,110200,84481530,5370,5370,5370,5370,0
|
|
20240214,110100,84481530,5370,5370,5370,5370,180
|
|
20240214,110000,83514930,5360,5360,5360,5360,0
|
|
20240214,105900,83514930,5360,5360,5360,5360,24
|
|
20240214,105800,83386290,5370,5370,5370,5370,0
|
|
20240214,105700,83386290,5370,5370,5370,5370,35
|
|
20240214,105600,83198340,5360,5360,5360,5360,0
|
|
20240214,105500,83198340,5360,5360,5360,5360,10
|
|
20240214,105400,83144740,5360,5360,5360,5360,0
|
|
20240214,105300,83144740,5360,5360,5360,5360,0
|
|
20240214,105200,83144740,5360,5360,5360,5360,0
|
|
20240214,105100,83144740,5360,5360,5360,5360,0
|
|
20240214,105000,83144740,5360,5360,5360,5360,4
|
|
20240214,104900,83123300,5360,5370,5370,5360,253
|
|
20240214,104800,81764780,5380,5370,5380,5370,6
|
|
20240214,104700,81732550,5370,5380,5380,5370,11
|
|
20240214,104600,81673380,5380,5380,5380,5380,21
|
|
20240214,104500,81560400,5380,5380,5380,5380,1
|
|
20240214,104400,81555020,5350,5350,5350,5350,287
|
|
20240214,104300,80019570,5380,5380,5380,5380,0
|
|
20240214,104200,80019570,5380,5380,5380,5380,114
|
|
20240214,104100,79406250,5380,5380,5380,5380,0
|
|
20240214,104000,79406250,5380,5380,5380,5380,0
|
|
20240214,103900,79406250,5380,5380,5380,5380,0
|
|
20240214,103800,79406250,5380,5380,5380,5380,0
|
|
20240214,103700,79406250,5380,5380,5380,5380,1
|
|
20240214,103600,79400870,5350,5350,5350,5350,320
|
|
20240214,103500,77688870,5350,5350,5350,5350,0
|
|
20240214,103400,77688870,5350,5350,5350,5350,0
|
|
20240214,103300,77688870,5350,5350,5350,5350,65
|
|
20240214,103200,77341120,5380,5380,5380,5380,0
|
|
20240214,103100,77341120,5380,5380,5380,5380,0
|
|
20240214,103000,77341120,5380,5380,5380,5380,10
|
|
20240214,102900,77287320,5380,5380,5380,5380,2
|
|
20240214,102800,77276560,5380,5370,5380,5370,227
|
|
20240214,102700,76057450,5370,5370,5370,5370,393
|
|
20240214,102600,73947040,5370,5360,5370,5360,3
|
|
20240214,102500,73930950,5350,5350,5350,5350,0
|
|
20240214,102400,73930950,5350,5350,5350,5350,0
|
|
20240214,102300,73930950,5350,5350,5350,5350,0
|
|
20240214,102200,73930950,5350,5350,5350,5350,485
|
|
20240214,102100,71336200,5360,5360,5360,5360,0
|
|
20240214,102000,71336200,5360,5360,5360,5360,0
|
|
20240214,101900,71336200,5360,5360,5360,5360,0
|
|
20240214,101800,71336200,5360,5360,5360,5360,0
|
|
20240214,101700,71336200,5360,5340,5360,5340,51
|
|
20240214,101600,71063840,5340,5340,5340,5340,0
|
|
20240214,101500,71063840,5340,5340,5340,5340,1
|
|
20240214,101400,71058500,5360,5360,5360,5360,300
|
|
20240214,101300,69450500,5360,5360,5360,5360,0
|
|
20240214,101200,69450500,5360,5360,5360,5360,0
|
|
20240214,101100,69450500,5360,5360,5360,5360,214
|
|
20240214,101000,68303460,5360,5360,5360,5360,26
|
|
20240214,100900,68164100,5330,5350,5350,5330,122
|
|
20240214,100800,67511510,5340,5340,5340,5340,100
|
|
20240214,100700,66977510,5350,5350,5350,5350,0
|
|
20240214,100600,66977510,5350,5340,5350,5340,102
|
|
20240214,100500,66432820,5330,5340,5340,5330,2
|
|
20240214,100400,66422150,5350,5350,5350,5350,0
|
|
20240214,100300,66422150,5350,5350,5350,5350,2
|
|
20240214,100200,66411450,5340,5340,5340,5340,31
|
|
20240214,100100,66245910,5340,5350,5350,5340,177
|
|
20240214,100000,65299480,5350,5350,5350,5350,2000
|
|
20240214,095900,54599480,5350,5350,5350,5350,0
|
|
20240214,095800,54599480,5350,5350,5350,5350,0
|
|
20240214,095700,54599480,5350,5350,5350,5350,0
|
|
20240214,095600,54599480,5350,5330,5350,5330,224
|
|
20240214,095500,53405540,5350,5340,5350,5340,10
|
|
20240214,095400,53352130,5340,5350,5350,5340,12
|
|
20240214,095300,53287970,5350,5350,5350,5350,1
|
|
20240214,095200,53282620,5330,5340,5340,5330,11
|
|
20240214,095100,53223890,5340,5340,5350,5340,566
|
|
20240214,095000,50201440,5330,5330,5330,5320,555
|
|
20240214,094900,47247740,5340,5340,5340,5340,0
|
|
20240214,094800,47247740,5340,5330,5340,5330,2
|
|
20240214,094700,47237070,5330,5330,5330,5330,168
|
|
20240214,094600,46341630,5340,5330,5340,5330,2
|
|
20240214,094500,46330960,5340,5340,5340,5340,2
|
|
20240214,094400,46320280,5340,5320,5340,5320,178
|
|
20240214,094300,45372720,5340,5330,5340,5330,51
|
|
20240214,094200,45100880,5340,5340,5340,5340,0
|
|
20240214,094100,45100880,5340,5340,5340,5340,0
|
|
20240214,094000,45100880,5340,5340,5340,5340,1
|
|
20240214,093900,45095540,5310,5310,5310,5310,0
|
|
20240214,093800,45095540,5310,5340,5340,5310,68
|
|
20240214,093700,44733280,5310,5310,5310,5310,3
|
|
20240214,093600,44717350,5310,5310,5310,5310,260
|
|
20240214,093500,43336750,5310,5310,5310,5310,74
|
|
20240214,093400,42943810,5310,5330,5330,5310,709
|
|
20240214,093300,39176990,5330,5310,5330,5310,104
|
|
20240214,093200,38624070,5330,5310,5330,5310,190
|
|
20240214,093100,37615150,5310,5330,5330,5310,22
|
|
20240214,093000,37498210,5310,5310,5310,5310,13
|
|
20240214,092900,37429180,5310,5320,5320,5310,819
|
|
20240214,092800,33072590,5320,5320,5320,5320,36
|
|
20240214,092700,32881070,5340,5330,5340,5330,15
|
|
20240214,092600,32800980,5340,5340,5340,5330,423
|
|
20240214,092500,30546280,5340,5340,5360,5340,275
|
|
20240214,092400,29077620,5350,5350,5350,5350,436
|
|
20240214,092300,26745020,5360,5360,5360,5360,6
|
|
20240214,092200,26712860,5360,5350,5400,5350,1143
|
|
20240214,092100,20589460,5350,5350,5350,5350,200
|
|
20240214,092000,19519460,5350,5350,5350,5340,39
|
|
20240214,091900,19311110,5340,5340,5340,5340,89
|
|
20240214,091800,18835850,5350,5330,5350,5330,24
|
|
20240214,091700,18707510,5350,5350,5350,5350,293
|
|
20240214,091600,17139960,5320,5320,5320,5320,0
|
|
20240214,091500,17139960,5320,5320,5320,5320,200
|
|
20240214,091400,16075960,5330,5330,5330,5330,18
|
|
20240214,091300,15980020,5320,5320,5320,5320,0
|
|
20240214,091200,15980020,5320,5320,5320,5320,0
|
|
20240214,091100,15980020,5320,5350,5350,5320,27
|
|
20240214,091000,15835850,5350,5350,5350,5350,5
|
|
20240214,090900,15809100,5350,5350,5350,5350,62
|
|
20240214,090800,15477400,5350,5350,5350,5350,0
|
|
20240214,090700,15477400,5350,5350,5350,5350,4
|
|
20240214,090600,15456000,5350,5350,5350,5350,200
|
|
20240214,090500,14386000,5350,5350,5350,5350,5
|
|
20240214,090400,14359250,5350,5350,5350,5350,10
|
|
20240214,090300,14305750,5360,5340,5360,5340,418
|
|
20240214,090200,12073270,5290,5300,5350,5290,344
|
|
20240214,090100,10253060,5290,5290,5290,5290,477
|
|
20240214,090000,7729730,5350,5350,5360,5290,1445
|