623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,192000,526184560,5300,5300,5300,5300,1200
|
|
20240213,191900,526184560,5300,5300,5300,5300,0
|
|
20240213,191800,526184560,5300,5300,5300,5300,0
|
|
20240213,191700,526184560,5300,5300,5300,5300,0
|
|
20240213,191600,526184560,5300,5300,5300,5300,0
|
|
20240213,191500,526184560,5300,5300,5300,5300,0
|
|
20240213,191400,526184560,5300,5300,5300,5300,0
|
|
20240213,191300,526184560,5300,5300,5300,5300,0
|
|
20240213,191200,526184560,5300,5300,5300,5300,0
|
|
20240213,191100,526184560,5300,5300,5300,5300,0
|
|
20240213,191000,526184560,5300,5300,5300,5300,0
|
|
20240213,190900,526184560,5300,5300,5300,5300,0
|
|
20240213,190800,526184560,5300,5300,5300,5300,0
|
|
20240213,190700,526184560,5300,5300,5300,5300,0
|
|
20240213,190600,526184560,5300,5300,5300,5300,0
|
|
20240213,190500,526184560,5300,5300,5300,5300,0
|
|
20240213,190400,526184560,5300,5300,5300,5300,0
|
|
20240213,190300,526184560,5300,5300,5300,5300,0
|
|
20240213,190200,526184560,5300,5300,5300,5300,0
|
|
20240213,190100,526184560,5300,5300,5300,5300,0
|
|
20240213,190000,526184560,5300,5300,5300,5300,0
|
|
20240213,185900,526184560,5300,5300,5300,5300,0
|
|
20240213,185800,526184560,5300,5300,5300,5300,0
|
|
20240213,185700,526184560,5300,5300,5300,5300,0
|
|
20240213,185600,526184560,5300,5300,5300,5300,0
|
|
20240213,185500,526184560,5300,5300,5300,5300,0
|
|
20240213,185400,526184560,5300,5300,5300,5300,0
|
|
20240213,185300,526184560,5300,5300,5300,5300,0
|
|
20240213,185200,526184560,5300,5300,5300,5300,0
|
|
20240213,185100,526184560,5300,5300,5300,5300,0
|
|
20240213,185000,526184560,5300,5300,5300,5300,1200
|
|
20240213,184900,526184560,5300,5300,5300,5300,0
|
|
20240213,184800,526184560,5300,5300,5300,5300,0
|
|
20240213,184700,526184560,5300,5300,5300,5300,0
|
|
20240213,184600,526184560,5300,5300,5300,5300,0
|
|
20240213,184500,526184560,5300,5300,5300,5300,0
|
|
20240213,184400,526184560,5300,5300,5300,5300,0
|
|
20240213,184300,526184560,5300,5300,5300,5300,0
|
|
20240213,184200,526184560,5300,5300,5300,5300,0
|
|
20240213,184100,526184560,5300,5300,5300,5300,0
|
|
20240213,184000,526184560,5300,5300,5300,5300,0
|
|
20240213,183900,526184560,5300,5300,5300,5300,0
|
|
20240213,183800,526184560,5300,5300,5300,5300,0
|
|
20240213,183700,526184560,5300,5300,5300,5300,0
|
|
20240213,183600,526184560,5300,5300,5300,5300,0
|
|
20240213,183500,526184560,5300,5300,5300,5300,0
|
|
20240213,183400,526184560,5300,5300,5300,5300,0
|
|
20240213,183300,526184560,5300,5300,5300,5300,0
|
|
20240213,183200,526184560,5300,5300,5300,5300,0
|
|
20240213,183100,526184560,5300,5300,5300,5300,0
|
|
20240213,183000,526184560,5300,5300,5300,5300,0
|
|
20240213,182900,526184560,5300,5300,5300,5300,0
|
|
20240213,182800,526184560,5300,5300,5300,5300,0
|
|
20240213,182700,526184560,5300,5300,5300,5300,0
|
|
20240213,182600,526184560,5300,5300,5300,5300,0
|
|
20240213,182500,526184560,5300,5300,5300,5300,0
|
|
20240213,182400,526184560,5300,5300,5300,5300,0
|
|
20240213,182300,526184560,5300,5300,5300,5300,0
|
|
20240213,182200,526184560,5300,5300,5300,5300,0
|
|
20240213,182100,526184560,5300,5300,5300,5300,0
|
|
20240213,182000,526184560,5300,5300,5300,5300,1200
|
|
20240213,181900,526184560,5300,5300,5300,5300,0
|
|
20240213,181800,526184560,5300,5300,5300,5300,0
|
|
20240213,181700,526184560,5300,5300,5300,5300,0
|
|
20240213,181600,526184560,5300,5300,5300,5300,0
|
|
20240213,181500,526184560,5300,5300,5300,5300,0
|
|
20240213,181400,526184560,5300,5300,5300,5300,0
|
|
20240213,181300,526184560,5300,5300,5300,5300,0
|
|
20240213,181200,526184560,5300,5300,5300,5300,0
|
|
20240213,181100,526184560,5300,5300,5300,5300,0
|
|
20240213,181000,526184560,5300,5300,5300,5300,0
|
|
20240213,180900,526184560,5300,5300,5300,5300,0
|
|
20240213,180800,526184560,5300,5300,5300,5300,0
|
|
20240213,180700,526184560,5300,5300,5300,5300,0
|
|
20240213,180600,526184560,5300,5300,5300,5300,0
|
|
20240213,180500,526184560,5300,5300,5300,5300,0
|
|
20240213,180400,526184560,5300,5300,5300,5300,0
|
|
20240213,180300,526184560,5300,5300,5300,5300,0
|
|
20240213,180200,526184560,5300,5300,5300,5300,0
|
|
20240213,180100,526184560,5300,5300,5300,5300,0
|
|
20240213,180000,526184560,5300,5300,5300,5300,0
|
|
20240213,175900,526184560,5300,5300,5300,5300,0
|
|
20240213,175800,526184560,5300,5300,5300,5300,0
|
|
20240213,175700,526184560,5300,5300,5300,5300,0
|
|
20240213,175600,526184560,5300,5300,5300,5300,0
|
|
20240213,175500,526184560,5300,5300,5300,5300,0
|
|
20240213,175400,526184560,5300,5300,5300,5300,0
|
|
20240213,175300,526184560,5300,5300,5300,5300,0
|
|
20240213,175200,526184560,5300,5300,5300,5300,0
|
|
20240213,175100,526184560,5300,5300,5300,5300,0
|
|
20240213,175000,526184560,5300,5300,5300,5300,1200
|
|
20240213,174900,526184560,5300,5300,5300,5300,0
|
|
20240213,174800,526184560,5300,5300,5300,5300,0
|
|
20240213,174700,526184560,5300,5300,5300,5300,0
|
|
20240213,174600,526184560,5300,5300,5300,5300,0
|
|
20240213,174500,526184560,5300,5300,5300,5300,0
|
|
20240213,174400,526184560,5300,5300,5300,5300,0
|
|
20240213,174300,526184560,5300,5300,5300,5300,0
|
|
20240213,174200,526184560,5300,5300,5300,5300,0
|
|
20240213,174100,526184560,5300,5300,5300,5300,0
|
|
20240213,174000,526184560,5300,5300,5300,5300,0
|
|
20240213,173900,526184560,5300,5300,5300,5300,0
|
|
20240213,173800,526184560,5300,5300,5300,5300,0
|
|
20240213,173700,526184560,5300,5300,5300,5300,0
|
|
20240213,173600,526184560,5300,5300,5300,5300,0
|
|
20240213,173500,526184560,5300,5300,5300,5300,0
|
|
20240213,173400,526184560,5300,5300,5300,5300,0
|
|
20240213,173300,526184560,5300,5300,5300,5300,0
|
|
20240213,173200,526184560,5300,5300,5300,5300,0
|
|
20240213,173100,526184560,5300,5300,5300,5300,0
|
|
20240213,173000,526184560,5300,5300,5300,5300,0
|
|
20240213,172900,526184560,5300,5300,5300,5300,0
|
|
20240213,172800,526184560,5300,5300,5300,5300,0
|
|
20240213,172700,526184560,5300,5300,5300,5300,0
|
|
20240213,172600,526184560,5300,5300,5300,5300,0
|
|
20240213,172500,526184560,5300,5300,5300,5300,0
|
|
20240213,172400,526184560,5300,5300,5300,5300,0
|
|
20240213,172300,526184560,5300,5300,5300,5300,0
|
|
20240213,172200,526184560,5300,5300,5300,5300,0
|
|
20240213,172100,526184560,5300,5300,5300,5300,0
|
|
20240213,172000,526184560,5300,5300,5300,5300,1200
|
|
20240213,171900,526184560,5300,5300,5300,5300,0
|
|
20240213,171800,526184560,5300,5300,5300,5300,0
|
|
20240213,171700,526184560,5300,5300,5300,5300,0
|
|
20240213,171600,526184560,5300,5300,5300,5300,0
|
|
20240213,171500,526184560,5300,5300,5300,5300,0
|
|
20240213,171400,526184560,5300,5300,5300,5300,0
|
|
20240213,171300,526184560,5300,5300,5300,5300,0
|
|
20240213,171200,526184560,5300,5300,5300,5300,0
|
|
20240213,171100,526184560,5300,5300,5300,5300,0
|
|
20240213,171000,526184560,5300,5300,5300,5300,0
|
|
20240213,170900,526184560,5300,5300,5300,5300,0
|
|
20240213,170800,526184560,5300,5300,5300,5300,0
|
|
20240213,170700,526184560,5300,5300,5300,5300,0
|
|
20240213,170600,526184560,5300,5300,5300,5300,0
|
|
20240213,170500,526184560,5300,5300,5300,5300,0
|
|
20240213,170400,526184560,5300,5300,5300,5300,0
|
|
20240213,170300,526184560,5300,5300,5300,5300,0
|
|
20240213,170200,526184560,5300,5300,5300,5300,0
|
|
20240213,170100,526184560,5300,5300,5300,5300,0
|
|
20240213,170000,526184560,5300,5300,5300,5300,0
|
|
20240213,165900,526184560,5300,5300,5300,5300,0
|
|
20240213,165800,526184560,5300,5300,5300,5300,0
|
|
20240213,165700,526184560,5300,5300,5300,5300,0
|
|
20240213,165600,526184560,5300,5300,5300,5300,0
|
|
20240213,165500,526184560,5300,5300,5300,5300,0
|
|
20240213,165400,526184560,5300,5300,5300,5300,0
|
|
20240213,165300,526184560,5300,5300,5300,5300,0
|
|
20240213,165200,526184560,5300,5300,5300,5300,0
|
|
20240213,165100,526184560,5300,5300,5300,5300,0
|
|
20240213,165000,526184560,5300,5300,5300,5300,1200
|
|
20240213,164900,526184560,5300,5300,5300,5300,0
|
|
20240213,164800,526184560,5300,5300,5300,5300,0
|
|
20240213,164700,526184560,5300,5300,5300,5300,0
|
|
20240213,164600,526184560,5300,5300,5300,5300,0
|
|
20240213,164500,526184560,5300,5300,5300,5300,0
|
|
20240213,164400,526184560,5300,5300,5300,5300,0
|
|
20240213,164300,526184560,5300,5300,5300,5300,0
|
|
20240213,164200,526184560,5300,5300,5300,5300,0
|
|
20240213,164100,526184560,5300,5300,5300,5300,0
|
|
20240213,164000,526184560,5300,5300,5300,5300,0
|
|
20240213,163900,526184560,5300,5300,5300,5300,0
|
|
20240213,163800,526184560,5300,5300,5300,5300,0
|
|
20240213,163700,526184560,5300,5300,5300,5300,0
|
|
20240213,163600,526184560,5300,5300,5300,5300,0
|
|
20240213,163500,526184560,5300,5300,5300,5300,0
|
|
20240213,163400,526184560,5300,5300,5300,5300,0
|
|
20240213,163300,526184560,5300,5300,5300,5300,0
|
|
20240213,163200,526184560,5300,5300,5300,5300,0
|
|
20240213,163100,526184560,5300,5300,5300,5300,0
|
|
20240213,163000,526184560,5300,5300,5300,5300,0
|
|
20240213,162900,526184560,5300,5300,5300,5300,0
|
|
20240213,162800,526184560,5300,5300,5300,5300,0
|
|
20240213,162700,526184560,5300,5300,5300,5300,0
|
|
20240213,162600,526184560,5300,5300,5300,5300,0
|
|
20240213,162500,526184560,5300,5300,5300,5300,0
|
|
20240213,162400,526184560,5300,5300,5300,5300,0
|
|
20240213,162300,526184560,5300,5300,5300,5300,0
|
|
20240213,162200,526184560,5300,5300,5300,5300,0
|
|
20240213,162100,526184560,5300,5300,5300,5300,0
|
|
20240213,162000,526184560,5300,5300,5300,5300,1200
|
|
20240213,161900,526184560,5300,5300,5300,5300,0
|
|
20240213,161800,526184560,5300,5300,5300,5300,0
|
|
20240213,161700,526184560,5300,5300,5300,5300,0
|
|
20240213,161600,526184560,5300,5300,5300,5300,0
|
|
20240213,161500,526184560,5300,5300,5300,5300,0
|
|
20240213,161400,526184560,5300,5300,5300,5300,0
|
|
20240213,161300,526184560,5300,5300,5300,5300,0
|
|
20240213,161200,526184560,5300,5300,5300,5300,0
|
|
20240213,161100,526184560,5300,5300,5300,5300,0
|
|
20240213,161000,526184560,5300,5300,5300,5300,0
|
|
20240213,160900,526184560,5300,5300,5300,5300,0
|
|
20240213,160800,526184560,5300,5300,5300,5300,0
|
|
20240213,160700,526184560,5300,5300,5300,5300,0
|
|
20240213,160600,526184560,5300,5300,5300,5300,0
|
|
20240213,160500,526184560,5300,5300,5300,5300,0
|
|
20240213,160400,526184560,5300,5300,5300,5300,0
|
|
20240213,160300,526184560,5300,5300,5300,5300,0
|
|
20240213,160200,526184560,5300,5300,5300,5300,0
|
|
20240213,160100,526184560,5300,5300,5300,5300,0
|
|
20240213,160000,526184560,5300,5300,5300,5300,0
|
|
20240213,155900,526184560,5300,5300,5300,5300,0
|
|
20240213,155800,526184560,5300,5300,5300,5300,0
|
|
20240213,155700,526184560,5300,5300,5300,5300,0
|
|
20240213,155600,526184560,5300,5300,5300,5300,0
|
|
20240213,155500,526184560,5300,5300,5300,5300,0
|
|
20240213,155400,526184560,5300,5300,5300,5300,0
|
|
20240213,155300,526184560,5300,5300,5300,5300,0
|
|
20240213,155200,526184560,5300,5300,5300,5300,0
|
|
20240213,155100,526184560,5300,5300,5300,5300,0
|
|
20240213,155000,526184560,5300,5300,5300,5300,1200
|
|
20240213,154900,526184560,5300,5300,5300,5300,0
|
|
20240213,154800,526184560,5300,5300,5300,5300,0
|
|
20240213,154700,526184560,5300,5300,5300,5300,0
|
|
20240213,154600,526184560,5300,5300,5300,5300,0
|
|
20240213,154500,526184560,5300,5300,5300,5300,0
|
|
20240213,154400,526184560,5300,5300,5300,5300,0
|
|
20240213,154300,526184560,5300,5300,5300,5300,0
|
|
20240213,154200,526184560,5300,5300,5300,5300,0
|
|
20240213,154100,526184560,5300,5300,5300,5300,0
|
|
20240213,154000,526184560,5300,5300,5300,5300,0
|
|
20240213,153900,526184560,5300,5300,5300,5300,0
|
|
20240213,153800,526184560,5300,5300,5300,5300,0
|
|
20240213,153700,526184560,5300,5300,5300,5300,0
|
|
20240213,153600,526184560,5300,5300,5300,5300,0
|
|
20240213,153500,526184560,5300,5300,5300,5300,0
|
|
20240213,153400,526184560,5300,5300,5300,5300,0
|
|
20240213,153300,526184560,5300,5300,5300,5300,0
|
|
20240213,153200,526184560,5300,5300,5300,5300,0
|
|
20240213,153100,526184560,5300,5300,5300,5300,0
|
|
20240213,153000,526184560,5300,5300,5300,5300,1200
|
|
20240213,152900,519824560,5300,5300,5300,5300,0
|
|
20240213,152800,519824560,5300,5300,5300,5300,0
|
|
20240213,152700,519824560,5300,5300,5300,5300,0
|
|
20240213,152600,519824560,5300,5300,5300,5300,0
|
|
20240213,152500,519824560,5300,5300,5300,5300,0
|
|
20240213,152400,519824560,5300,5300,5300,5300,0
|
|
20240213,152300,519824560,5300,5300,5300,5300,0
|
|
20240213,152200,519824560,5300,5300,5300,5300,0
|
|
20240213,152100,519824560,5300,5300,5300,5300,0
|
|
20240213,152000,519824560,5300,5300,5300,5300,0
|
|
20240213,151900,519824560,5300,5280,5300,5280,389
|
|
20240213,151800,517770620,5280,5290,5300,5280,1331
|
|
20240213,151700,510741860,5300,5300,5300,5300,15
|
|
20240213,151600,510662360,5300,5300,5300,5300,100
|
|
20240213,151500,510132360,5300,5300,5300,5300,0
|
|
20240213,151400,510132360,5300,5300,5300,5300,10
|
|
20240213,151300,510079360,5300,5300,5300,5300,1
|
|
20240213,151200,510074060,5290,5290,5290,5290,2
|
|
20240213,151100,510063480,5290,5290,5300,5290,486
|
|
20240213,151000,507492530,5290,5290,5290,5290,12
|
|
20240213,150900,507429050,5290,5290,5290,5290,22
|
|
20240213,150800,507312670,5290,5290,5290,5290,0
|
|
20240213,150700,507312670,5290,5290,5290,5290,2
|
|
20240213,150600,507302090,5300,5290,5300,5290,7
|
|
20240213,150500,507265050,5300,5300,5300,5300,1
|
|
20240213,150400,507259750,5290,5300,5300,5290,119
|
|
20240213,150300,506630220,5300,5300,5300,5300,2
|
|
20240213,150200,506619620,5300,5300,5300,5290,649
|
|
20240213,150100,503184930,5300,5290,5300,5290,313
|
|
20240213,150000,501529150,5290,5290,5290,5290,1500
|
|
20240213,145900,493594150,5290,5290,5290,5290,0
|
|
20240213,145800,493594150,5290,5290,5290,5290,0
|
|
20240213,145700,493594150,5290,5290,5290,5290,1
|
|
20240213,145600,493588860,5280,5280,5280,5280,66
|
|
20240213,145500,493240380,5280,5280,5280,5280,354
|
|
20240213,145400,491371260,5280,5280,5280,5280,0
|
|
20240213,145300,491371260,5280,5280,5280,5280,0
|
|
20240213,145200,491371260,5280,5280,5280,5280,0
|
|
20240213,145100,491371260,5280,5270,5280,5270,989
|
|
20240213,145000,486151230,5280,5280,5280,5280,0
|
|
20240213,144900,486151230,5280,5280,5280,5280,0
|
|
20240213,144800,486151230,5280,5280,5280,5280,0
|
|
20240213,144700,486151230,5280,5280,5280,5280,103
|
|
20240213,144600,485607390,5280,5280,5280,5280,1
|
|
20240213,144500,485602110,5290,5290,5290,5290,0
|
|
20240213,144400,485602110,5290,5290,5290,5290,1
|
|
20240213,144300,485596820,5280,5280,5280,5280,4054
|
|
20240213,144200,464191700,5270,5270,5270,5270,20
|
|
20240213,144100,464086300,5270,5270,5270,5270,80
|
|
20240213,144000,463664700,5260,5260,5260,5260,279
|
|
20240213,143900,462197160,5270,5270,5270,5270,0
|
|
20240213,143800,462197160,5270,5270,5270,5270,0
|
|
20240213,143700,462197160,5270,5270,5270,5270,0
|
|
20240213,143600,462197160,5270,5270,5270,5270,0
|
|
20240213,143500,462197160,5270,5270,5270,5270,0
|
|
20240213,143400,462197160,5270,5270,5270,5270,0
|
|
20240213,143300,462197160,5270,5270,5270,5270,11
|
|
20240213,143200,462139190,5270,5270,5270,5270,0
|
|
20240213,143100,462139190,5270,5270,5270,5270,0
|
|
20240213,143000,462139190,5270,5270,5270,5270,10
|
|
20240213,142900,462086490,5270,5270,5270,5270,140
|
|
20240213,142800,461348690,5270,5270,5270,5270,0
|
|
20240213,142700,461348690,5270,5270,5270,5270,600
|
|
20240213,142600,458186690,5270,5270,5270,5270,0
|
|
20240213,142500,458186690,5270,5270,5270,5270,1417
|
|
20240213,142400,450719100,5280,5280,5280,5280,22
|
|
20240213,142300,450602940,5270,5270,5270,5270,38
|
|
20240213,142200,450402680,5270,5270,5270,5270,114
|
|
20240213,142100,449801900,5270,5270,5270,5270,0
|
|
20240213,142000,449801900,5270,5270,5270,5270,539
|
|
20240213,141900,446961370,5270,5270,5270,5270,10
|
|
20240213,141800,446908670,5280,5280,5280,5280,0
|
|
20240213,141700,446908670,5280,5280,5280,5280,0
|
|
20240213,141600,446908670,5280,5280,5280,5280,0
|
|
20240213,141500,446908670,5280,5280,5280,5280,0
|
|
20240213,141400,446908670,5280,5280,5280,5280,0
|
|
20240213,141300,446908670,5280,5280,5280,5280,0
|
|
20240213,141200,446908670,5280,5280,5280,5280,0
|
|
20240213,141100,446908670,5280,5280,5280,5280,0
|
|
20240213,141000,446908670,5280,5280,5280,5280,1
|
|
20240213,140900,446903390,5270,5270,5270,5270,61
|
|
20240213,140800,446581920,5280,5280,5280,5280,0
|
|
20240213,140700,446581920,5280,5280,5280,5280,0
|
|
20240213,140600,446581920,5280,5280,5280,5280,0
|
|
20240213,140500,446581920,5280,5280,5280,5280,1
|
|
20240213,140400,446576640,5270,5270,5270,5270,0
|
|
20240213,140300,446576640,5270,5270,5270,5270,13
|
|
20240213,140200,446508130,5280,5280,5280,5280,0
|
|
20240213,140100,446508130,5280,5280,5280,5280,2
|
|
20240213,140000,446497570,5280,5280,5280,5280,0
|
|
20240213,135900,446497570,5280,5280,5280,5280,0
|
|
20240213,135800,446497570,5280,5280,5280,5280,4
|
|
20240213,135700,446476450,5280,5270,5280,5270,2
|
|
20240213,135600,446465900,5280,5280,5280,5280,168
|
|
20240213,135500,445578860,5280,5280,5280,5280,100
|
|
20240213,135400,445050860,5280,5280,5280,5280,0
|
|
20240213,135300,445050860,5280,5280,5280,5280,0
|
|
20240213,135200,445050860,5280,5270,5280,5270,6
|
|
20240213,135100,445019230,5280,5280,5280,5280,0
|
|
20240213,135000,445019230,5280,5280,5280,5280,1
|
|
20240213,134900,445013950,5270,5270,5270,5270,1
|
|
20240213,134800,445008680,5280,5270,5280,5270,142
|
|
20240213,134700,444260310,5270,5270,5270,5270,0
|
|
20240213,134600,444260310,5270,5270,5270,5270,0
|
|
20240213,134500,444260310,5270,5260,5270,5250,1922
|
|
20240213,134400,434159260,5260,5260,5260,5260,126
|
|
20240213,134300,433496500,5270,5270,5270,5270,39
|
|
20240213,134200,433290970,5270,5270,5270,5270,271
|
|
20240213,134100,431862800,5270,5270,5270,5270,110
|
|
20240213,134000,431283100,5270,5270,5270,5270,0
|
|
20240213,133900,431283100,5270,5270,5270,5270,210
|
|
20240213,133800,430176400,5270,5270,5270,5260,21
|
|
20240213,133700,430065830,5270,5270,5270,5270,1056
|
|
20240213,133600,424500710,5260,5260,5260,5260,0
|
|
20240213,133500,424500710,5260,5260,5260,5260,0
|
|
20240213,133400,424500710,5260,5260,5260,5260,0
|
|
20240213,133300,424500710,5260,5260,5260,5260,0
|
|
20240213,133200,424500710,5260,5260,5260,5260,0
|
|
20240213,133100,424500710,5260,5260,5260,5260,0
|
|
20240213,133000,424500710,5260,5260,5260,5260,1
|
|
20240213,132900,424495450,5250,5250,5250,5250,0
|
|
20240213,132800,424495450,5250,5250,5250,5250,9
|
|
20240213,132700,424448200,5260,5260,5260,5260,52
|
|
20240213,132600,424174680,5260,5260,5260,5260,5
|
|
20240213,132500,424148380,5260,5260,5260,5260,0
|
|
20240213,132400,424148380,5260,5260,5260,5260,0
|
|
20240213,132300,424148380,5260,5260,5260,5260,0
|
|
20240213,132200,424148380,5260,5260,5260,5260,6
|
|
20240213,132100,424116820,5260,5260,5260,5260,1
|
|
20240213,132000,424111560,5250,5260,5260,5250,3
|
|
20240213,131900,424095800,5260,5260,5260,5260,0
|
|
20240213,131800,424095800,5260,5260,5260,5260,65
|
|
20240213,131700,423753900,5260,5250,5260,5250,121
|
|
20240213,131600,423118640,5240,5250,5250,5240,5000
|
|
20240213,131500,396908400,5250,5250,5250,5250,1
|
|
20240213,131400,396903150,5260,5260,5260,5260,0
|
|
20240213,131300,396903150,5260,5260,5260,5260,0
|
|
20240213,131200,396903150,5260,5260,5260,5260,0
|
|
20240213,131100,396903150,5260,5260,5260,5260,0
|
|
20240213,131000,396903150,5260,5260,5260,5260,0
|
|
20240213,130900,396903150,5260,5260,5260,5260,0
|
|
20240213,130800,396903150,5260,5260,5260,5260,0
|
|
20240213,130700,396903150,5260,5260,5260,5260,0
|
|
20240213,130600,396903150,5260,5260,5260,5260,232
|
|
20240213,130500,395682830,5270,5270,5270,5270,0
|
|
20240213,130400,395682830,5270,5270,5270,5270,0
|
|
20240213,130300,395682830,5270,5270,5270,5270,0
|
|
20240213,130200,395682830,5270,5270,5270,5270,0
|
|
20240213,130100,395682830,5270,5270,5270,5270,0
|
|
20240213,130000,395682830,5270,5270,5270,5270,0
|
|
20240213,125900,395682830,5270,5270,5270,5270,19
|
|
20240213,125800,395582700,5260,5260,5260,5260,46
|
|
20240213,125700,395340740,5270,5270,5270,5270,0
|
|
20240213,125600,395340740,5270,5270,5270,5270,0
|
|
20240213,125500,395340740,5270,5270,5270,5270,0
|
|
20240213,125400,395340740,5270,5270,5270,5270,240
|
|
20240213,125300,394075940,5270,5270,5270,5270,0
|
|
20240213,125200,394075940,5270,5270,5270,5270,0
|
|
20240213,125100,394075940,5270,5270,5270,5270,0
|
|
20240213,125000,394075940,5270,5270,5270,5270,0
|
|
20240213,124900,394075940,5270,5270,5270,5270,400
|
|
20240213,124800,391967940,5260,5260,5260,5260,2000
|
|
20240213,124700,381447940,5270,5270,5270,5270,0
|
|
20240213,124600,381447940,5270,5270,5270,5270,1
|
|
20240213,124500,381442670,5270,5270,5270,5270,4
|
|
20240213,124400,381421590,5270,5270,5270,5270,0
|
|
20240213,124300,381421590,5270,5270,5270,5270,0
|
|
20240213,124200,381421590,5270,5270,5270,5270,0
|
|
20240213,124100,381421590,5270,5270,5270,5270,1
|
|
20240213,124000,381416320,5260,5260,5260,5260,272
|
|
20240213,123900,379985600,5270,5270,5270,5270,3
|
|
20240213,123800,379969790,5270,5270,5270,5270,6
|
|
20240213,123700,379938170,5270,5270,5270,5270,400
|
|
20240213,123600,377830170,5270,5270,5270,5270,0
|
|
20240213,123500,377830170,5270,5270,5270,5270,0
|
|
20240213,123400,377830170,5270,5270,5270,5270,0
|
|
20240213,123300,377830170,5270,5270,5270,5270,0
|
|
20240213,123200,377830170,5270,5270,5270,5270,0
|
|
20240213,123100,377830170,5270,5270,5270,5270,78
|
|
20240213,123000,377419110,5260,5260,5260,5260,1262
|
|
20240213,122900,370780990,5260,5260,5260,5260,0
|
|
20240213,122800,370780990,5260,5260,5260,5260,668
|
|
20240213,122700,367267310,5260,5260,5260,5260,70
|
|
20240213,122600,366899110,5260,5260,5260,5260,69
|
|
20240213,122500,366536170,5260,5260,5260,5260,5
|
|
20240213,122400,366509870,5270,5270,5270,5270,0
|
|
20240213,122300,366509870,5270,5270,5270,5270,0
|
|
20240213,122200,366509870,5270,5270,5270,5270,0
|
|
20240213,122100,366509870,5270,5270,5270,5270,0
|
|
20240213,122000,366509870,5270,5270,5270,5270,20
|
|
20240213,121900,366404470,5270,5270,5270,5270,0
|
|
20240213,121800,366404470,5270,5270,5270,5270,1
|
|
20240213,121700,366399200,5260,5260,5260,5260,5
|
|
20240213,121600,366372900,5270,5270,5270,5270,0
|
|
20240213,121500,366372900,5270,5270,5270,5270,0
|
|
20240213,121400,366372900,5270,5270,5270,5270,0
|
|
20240213,121300,366372900,5270,5270,5270,5270,11
|
|
20240213,121200,366314930,5270,5270,5270,5270,30
|
|
20240213,121100,366156830,5270,5270,5270,5270,0
|
|
20240213,121000,366156830,5270,5270,5270,5270,0
|
|
20240213,120900,366156830,5270,5270,5270,5270,0
|
|
20240213,120800,366156830,5270,5270,5270,5270,0
|
|
20240213,120700,366156830,5270,5270,5270,5270,344
|
|
20240213,120600,364343950,5260,5270,5280,5260,555
|
|
20240213,120500,361420090,5270,5270,5270,5270,40
|
|
20240213,120400,361209290,5270,5270,5270,5270,0
|
|
20240213,120300,361209290,5270,5270,5270,5270,0
|
|
20240213,120200,361209290,5270,5270,5270,5270,50
|
|
20240213,120100,360945790,5270,5270,5270,5270,100
|
|
20240213,120000,360418790,5280,5280,5280,5280,0
|
|
20240213,115900,360418790,5280,5280,5280,5280,0
|
|
20240213,115800,360418790,5280,5280,5280,5280,0
|
|
20240213,115700,360418790,5280,5280,5280,5280,29
|
|
20240213,115600,360265670,5280,5280,5280,5280,1
|
|
20240213,115500,360260390,5270,5260,5270,5260,846
|
|
20240213,115400,355801980,5270,5270,5270,5270,1
|
|
20240213,115300,355796710,5260,5260,5260,5260,0
|
|
20240213,115200,355796710,5260,5260,5260,5260,2
|
|
20240213,115100,355786190,5270,5270,5270,5270,0
|
|
20240213,115000,355786190,5270,5270,5270,5270,0
|
|
20240213,114900,355786190,5270,5270,5270,5270,0
|
|
20240213,114800,355786190,5270,5270,5270,5270,0
|
|
20240213,114700,355786190,5270,5270,5270,5270,264
|
|
20240213,114600,354394910,5270,5270,5270,5270,0
|
|
20240213,114500,354394910,5270,5270,5270,5270,226
|
|
20240213,114400,353203890,5270,5270,5270,5270,0
|
|
20240213,114300,353203890,5270,5270,5270,5270,0
|
|
20240213,114200,353203890,5270,5260,5270,5260,2000
|
|
20240213,114100,342668010,5260,5260,5260,5260,0
|
|
20240213,114000,342668010,5260,5260,5260,5260,0
|
|
20240213,113900,342668010,5260,5260,5260,5260,978
|
|
20240213,113800,337523730,5260,5260,5260,5250,16
|
|
20240213,113700,337439600,5260,5260,5260,5260,1
|
|
20240213,113600,337434340,5260,5260,5260,5260,0
|
|
20240213,113500,337434340,5260,5260,5260,5260,0
|
|
20240213,113400,337434340,5260,5260,5260,5260,0
|
|
20240213,113300,337434340,5260,5260,5260,5260,57
|
|
20240213,113200,337134520,5260,5260,5260,5260,100
|
|
20240213,113100,336608520,5260,5260,5260,5260,0
|
|
20240213,113000,336608520,5260,5250,5260,5250,2001
|
|
20240213,112900,326103260,5260,5260,5260,5260,0
|
|
20240213,112800,326103260,5260,5260,5260,5260,1
|
|
20240213,112700,326098000,5260,5260,5260,5260,0
|
|
20240213,112600,326098000,5260,5260,5260,5260,1
|
|
20240213,112500,326092740,5260,5260,5260,5260,239
|
|
20240213,112400,324835600,5260,5260,5260,5260,0
|
|
20240213,112300,324835600,5260,5260,5260,5260,0
|
|
20240213,112200,324835600,5260,5260,5260,5260,0
|
|
20240213,112100,324835600,5260,5260,5260,5260,80
|
|
20240213,112000,324414800,5260,5260,5260,5260,0
|
|
20240213,111900,324414800,5260,5260,5260,5260,0
|
|
20240213,111800,324414800,5260,5260,5260,5260,0
|
|
20240213,111700,324414800,5260,5260,5260,5260,0
|
|
20240213,111600,324414800,5260,5260,5260,5260,0
|
|
20240213,111500,324414800,5260,5260,5260,5260,0
|
|
20240213,111400,324414800,5260,5260,5260,5260,100
|
|
20240213,111300,323888800,5270,5270,5270,5270,0
|
|
20240213,111200,323888800,5270,5270,5270,5270,0
|
|
20240213,111100,323888800,5270,5270,5270,5270,0
|
|
20240213,111000,323888800,5270,5250,5270,5250,1010
|
|
20240213,110900,318586100,5270,5270,5270,5270,20
|
|
20240213,110800,318480700,5270,5270,5270,5270,0
|
|
20240213,110700,318480700,5270,5270,5270,5270,1
|
|
20240213,110600,318475430,5250,5250,5250,5250,0
|
|
20240213,110500,318475430,5250,5250,5250,5250,0
|
|
20240213,110400,318475430,5250,5250,5250,5250,0
|
|
20240213,110300,318475430,5250,5250,5250,5250,408
|
|
20240213,110200,316333430,5250,5250,5250,5250,754
|
|
20240213,110100,312374930,5250,5250,5250,5250,3290
|
|
20240213,110000,295102430,5250,5250,5250,5250,200
|
|
20240213,105900,294052430,5250,5250,5250,5250,0
|
|
20240213,105800,294052430,5250,5250,5250,5250,2
|
|
20240213,105700,294041930,5250,5250,5250,5250,250
|
|
20240213,105600,292729430,5250,5250,5250,5250,0
|
|
20240213,105500,292729430,5250,5250,5250,5250,400
|
|
20240213,105400,290629430,5250,5250,5250,5250,1050
|
|
20240213,105300,285116930,5250,5250,5250,5250,417
|
|
20240213,105200,282927680,5250,5250,5250,5250,321
|
|
20240213,105100,281242430,5250,5250,5250,5250,2000
|
|
20240213,105000,270742430,5260,5260,5260,5260,11
|
|
20240213,104900,270684570,5270,5270,5270,5270,1
|
|
20240213,104800,270679300,5250,5250,5250,5250,0
|
|
20240213,104700,270679300,5250,5250,5250,5250,0
|
|
20240213,104600,270679300,5250,5250,5250,5250,297
|
|
20240213,104500,269120050,5240,5240,5240,5240,0
|
|
20240213,104400,269120050,5240,5240,5240,5240,0
|
|
20240213,104300,269120050,5240,5240,5240,5240,0
|
|
20240213,104200,269120050,5240,5250,5250,5240,2154
|
|
20240213,104100,257828790,5250,5240,5250,5240,410
|
|
20240213,104000,255680290,5250,5250,5250,5250,0
|
|
20240213,103900,255680290,5250,5250,5250,5250,0
|
|
20240213,103800,255680290,5250,5250,5250,5250,6
|
|
20240213,103700,255648790,5250,5250,5250,5250,10
|
|
20240213,103600,255596290,5240,5240,5240,5240,0
|
|
20240213,103500,255596290,5240,5240,5240,5240,0
|
|
20240213,103400,255596290,5240,5250,5250,5240,37
|
|
20240213,103300,255402220,5250,5270,5270,5250,38
|
|
20240213,103200,255202700,5240,5240,5240,5240,0
|
|
20240213,103100,255202700,5240,5240,5240,5240,0
|
|
20240213,103000,255202700,5240,5270,5270,5240,3808
|
|
20240213,102900,235217770,5270,5270,5270,5270,0
|
|
20240213,102800,235217770,5270,5260,5270,5260,400
|
|
20240213,102700,233113760,5260,5260,5260,5260,0
|
|
20240213,102600,233113760,5260,5260,5260,5260,0
|
|
20240213,102500,233113760,5260,5260,5260,5260,101
|
|
20240213,102400,232582500,5250,5250,5250,5250,0
|
|
20240213,102300,232582500,5250,5250,5250,5250,130
|
|
20240213,102200,231900000,5250,5270,5270,5250,650
|
|
20240213,102100,228480050,5270,5270,5270,5270,5
|
|
20240213,102000,228453700,5270,5270,5270,5270,5
|
|
20240213,101900,228427350,5270,5270,5270,5270,0
|
|
20240213,101800,228427350,5270,5270,5270,5270,0
|
|
20240213,101700,228427350,5270,5270,5270,5270,4514
|
|
20240213,101600,204638570,5260,5260,5260,5260,0
|
|
20240213,101500,204638570,5260,5260,5260,5260,0
|
|
20240213,101400,204638570,5260,5260,5260,5260,10
|
|
20240213,101300,204585970,5260,5260,5260,5260,0
|
|
20240213,101200,204585970,5260,5260,5260,5260,1015
|
|
20240213,101100,199247070,5270,5270,5270,5270,0
|
|
20240213,101000,199247070,5270,5270,5270,5270,200
|
|
20240213,100900,198193070,5270,5270,5270,5270,0
|
|
20240213,100800,198193070,5270,5270,5270,5270,0
|
|
20240213,100700,198193070,5270,5270,5270,5270,3
|
|
20240213,100600,198177260,5270,5270,5270,5270,33
|
|
20240213,100500,198003350,5270,5260,5270,5260,57
|
|
20240213,100400,197703260,5260,5260,5260,5260,200
|
|
20240213,100300,196651260,5260,5260,5260,5260,10
|
|
20240213,100200,196598660,5260,5260,5260,5260,0
|
|
20240213,100100,196598660,5260,5260,5260,5260,2807
|
|
20240213,100000,181833840,5260,5260,5260,5260,300
|
|
20240213,095900,180255840,5260,5250,5260,5250,53
|
|
20240213,095800,179977560,5250,5250,5250,5250,50
|
|
20240213,095700,179715060,5250,5250,5250,5250,0
|
|
20240213,095600,179715060,5250,5250,5250,5250,20
|
|
20240213,095500,179610060,5250,5250,5250,5250,5848
|
|
20240213,095400,148908060,5250,5250,5250,5250,800
|
|
20240213,095300,144708060,5240,5250,5250,5240,830
|
|
20240213,095200,140351060,5230,5230,5230,5230,200
|
|
20240213,095100,139305060,5250,5250,5250,5250,20
|
|
20240213,095000,139200060,5260,5260,5260,5240,360
|
|
20240213,094900,137311460,5260,5260,5260,5260,101
|
|
20240213,094800,136780200,5240,5250,5260,5240,312
|
|
20240213,094700,135142140,5250,5260,5260,5250,391
|
|
20240213,094600,133085490,5260,5260,5260,5260,281
|
|
20240213,094500,131607430,5260,5260,5260,5260,0
|
|
20240213,094400,131607430,5260,5260,5260,5260,0
|
|
20240213,094300,131607430,5260,5260,5260,5260,0
|
|
20240213,094200,131607430,5260,5260,5260,5260,0
|
|
20240213,094100,131607430,5260,5260,5260,5260,835
|
|
20240213,094000,127215330,5250,5250,5250,5250,2728
|
|
20240213,093900,112893330,5250,5250,5250,5250,207
|
|
20240213,093800,111806580,5260,5260,5260,5260,0
|
|
20240213,093700,111806580,5260,5260,5260,5260,50
|
|
20240213,093600,111543580,5230,5250,5250,5220,3821
|
|
20240213,093500,91567200,5250,5250,5250,5250,0
|
|
20240213,093400,91567200,5250,5240,5250,5240,1520
|
|
20240213,093300,83601820,5240,5240,5240,5240,3
|
|
20240213,093200,83586100,5240,5250,5250,5240,1112
|
|
20240213,093100,77759100,5270,5270,5270,5270,0
|
|
20240213,093000,77759100,5270,5270,5270,5270,102
|
|
20240213,092900,77221560,5250,5250,5250,5250,0
|
|
20240213,092800,77221560,5250,5240,5250,5240,236
|
|
20240213,092700,75983460,5240,5240,5240,5240,55
|
|
20240213,092600,75695260,5240,5240,5240,5240,0
|
|
20240213,092500,75695260,5240,5240,5240,5240,3008
|
|
20240213,092400,59933340,5240,5240,5240,5240,0
|
|
20240213,092300,59933340,5240,5240,5240,5230,480
|
|
20240213,092200,57418980,5230,5240,5240,5230,50
|
|
20240213,092100,57157470,5230,5230,5230,5230,150
|
|
20240213,092000,56372970,5230,5250,5250,5230,550
|
|
20240213,091900,53494320,5260,5260,5260,5260,4
|
|
20240213,091800,53473280,5270,5240,5270,5240,3
|
|
20240213,091700,53457500,5240,5240,5240,5240,0
|
|
20240213,091600,53457500,5240,5240,5240,5240,120
|
|
20240213,091500,52828700,5240,5270,5270,5240,505
|
|
20240213,091400,50175460,5270,5280,5280,5270,1077
|
|
20240213,091300,44498900,5280,5280,5290,5270,1004
|
|
20240213,091200,39193000,5270,5280,5280,5270,775
|
|
20240213,091100,35101010,5270,5270,5270,5270,6
|
|
20240213,091000,35069390,5270,5270,5270,5270,1283
|
|
20240213,090900,28307980,5260,5240,5260,5240,305
|
|
20240213,090800,26703700,5250,5250,5250,5250,1000
|
|
20240213,090700,21453700,5260,5260,5260,5260,13
|
|
20240213,090600,21385320,5260,5260,5260,5260,1
|
|
20240213,090500,21380060,5250,5240,5250,5240,238
|
|
20240213,090400,20131060,5250,5250,5250,5240,1236
|
|
20240213,090300,13642070,5260,5250,5260,5250,288
|
|
20240213,090200,12130060,5260,5260,5260,5260,0
|
|
20240213,090100,12130060,5260,5280,5280,5260,770
|
|
20240213,090000,8074640,5280,5270,5280,5270,1532
|