630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,192700,329759130,5280,5280,5280,5280,1392
|
|
20240214,192600,329759130,5280,5280,5280,5280,0
|
|
20240214,192500,329759130,5280,5280,5280,5280,0
|
|
20240214,192400,329759130,5280,5280,5280,5280,0
|
|
20240214,192300,329759130,5280,5280,5280,5280,0
|
|
20240214,192200,329759130,5280,5280,5280,5280,0
|
|
20240214,192100,329759130,5280,5280,5280,5280,0
|
|
20240214,192000,329759130,5280,5280,5280,5280,0
|
|
20240214,191900,329759130,5280,5280,5280,5280,0
|
|
20240214,191800,329759130,5280,5280,5280,5280,0
|
|
20240214,191700,329759130,5280,5280,5280,5280,0
|
|
20240214,191600,329759130,5280,5280,5280,5280,0
|
|
20240214,191500,329759130,5280,5280,5280,5280,0
|
|
20240214,191400,329759130,5280,5280,5280,5280,0
|
|
20240214,191300,329759130,5280,5280,5280,5280,0
|
|
20240214,191200,329759130,5280,5280,5280,5280,0
|
|
20240214,191100,329759130,5280,5280,5280,5280,0
|
|
20240214,191000,329759130,5280,5280,5280,5280,0
|
|
20240214,190900,329759130,5280,5280,5280,5280,0
|
|
20240214,190800,329759130,5280,5280,5280,5280,0
|
|
20240214,190700,329759130,5280,5280,5280,5280,0
|
|
20240214,190600,329759130,5280,5280,5280,5280,0
|
|
20240214,190500,329759130,5280,5280,5280,5280,0
|
|
20240214,190400,329759130,5280,5280,5280,5280,0
|
|
20240214,190300,329759130,5280,5280,5280,5280,0
|
|
20240214,190200,329759130,5280,5280,5280,5280,0
|
|
20240214,190100,329759130,5280,5280,5280,5280,0
|
|
20240214,190000,329759130,5280,5280,5280,5280,0
|
|
20240214,185900,329759130,5280,5280,5280,5280,0
|
|
20240214,185800,329759130,5280,5280,5280,5280,0
|
|
20240214,185700,329759130,5280,5280,5280,5280,1392
|
|
20240214,185600,329759130,5280,5280,5280,5280,0
|
|
20240214,185500,329759130,5280,5280,5280,5280,0
|
|
20240214,185400,329759130,5280,5280,5280,5280,0
|
|
20240214,185300,329759130,5280,5280,5280,5280,0
|
|
20240214,185200,329759130,5280,5280,5280,5280,0
|
|
20240214,185100,329759130,5280,5280,5280,5280,0
|
|
20240214,185000,329759130,5280,5280,5280,5280,0
|
|
20240214,184900,329759130,5280,5280,5280,5280,0
|
|
20240214,184800,329759130,5280,5280,5280,5280,0
|
|
20240214,184700,329759130,5280,5280,5280,5280,0
|
|
20240214,184600,329759130,5280,5280,5280,5280,0
|
|
20240214,184500,329759130,5280,5280,5280,5280,0
|
|
20240214,184400,329759130,5280,5280,5280,5280,0
|
|
20240214,184300,329759130,5280,5280,5280,5280,0
|
|
20240214,184200,329759130,5280,5280,5280,5280,0
|
|
20240214,184100,329759130,5280,5280,5280,5280,0
|
|
20240214,184000,329759130,5280,5280,5280,5280,0
|
|
20240214,183900,329759130,5280,5280,5280,5280,0
|
|
20240214,183800,329759130,5280,5280,5280,5280,0
|
|
20240214,183700,329759130,5280,5280,5280,5280,0
|
|
20240214,183600,329759130,5280,5280,5280,5280,0
|
|
20240214,183500,329759130,5280,5280,5280,5280,0
|
|
20240214,183400,329759130,5280,5280,5280,5280,0
|
|
20240214,183300,329759130,5280,5280,5280,5280,0
|
|
20240214,183200,329759130,5280,5280,5280,5280,0
|
|
20240214,183100,329759130,5280,5280,5280,5280,0
|
|
20240214,183000,329759130,5280,5280,5280,5280,0
|
|
20240214,182900,329759130,5280,5280,5280,5280,0
|
|
20240214,182800,329759130,5280,5280,5280,5280,0
|
|
20240214,182700,329759130,5280,5280,5280,5280,1392
|
|
20240214,182600,329759130,5280,5280,5280,5280,0
|
|
20240214,182500,329759130,5280,5280,5280,5280,0
|
|
20240214,182400,329759130,5280,5280,5280,5280,0
|
|
20240214,182300,329759130,5280,5280,5280,5280,0
|
|
20240214,182200,329759130,5280,5280,5280,5280,0
|
|
20240214,182100,329759130,5280,5280,5280,5280,0
|
|
20240214,182000,329759130,5280,5280,5280,5280,0
|
|
20240214,181900,329759130,5280,5280,5280,5280,0
|
|
20240214,181800,329759130,5280,5280,5280,5280,0
|
|
20240214,181700,329759130,5280,5280,5280,5280,0
|
|
20240214,181600,329759130,5280,5280,5280,5280,0
|
|
20240214,181500,329759130,5280,5280,5280,5280,0
|
|
20240214,181400,329759130,5280,5280,5280,5280,0
|
|
20240214,181300,329759130,5280,5280,5280,5280,0
|
|
20240214,181200,329759130,5280,5280,5280,5280,0
|
|
20240214,181100,329759130,5280,5280,5280,5280,0
|
|
20240214,181000,329759130,5280,5280,5280,5280,0
|
|
20240214,180900,329759130,5280,5280,5280,5280,0
|
|
20240214,180800,329759130,5280,5280,5280,5280,0
|
|
20240214,180700,329759130,5280,5280,5280,5280,0
|
|
20240214,180600,329759130,5280,5280,5280,5280,0
|
|
20240214,180500,329759130,5280,5280,5280,5280,0
|
|
20240214,180400,329759130,5280,5280,5280,5280,0
|
|
20240214,180300,329759130,5280,5280,5280,5280,0
|
|
20240214,180200,329759130,5280,5280,5280,5280,0
|
|
20240214,180100,329759130,5280,5280,5280,5280,0
|
|
20240214,180000,329759130,5280,5280,5280,5280,0
|
|
20240214,175900,329759130,5280,5280,5280,5280,0
|
|
20240214,175800,329759130,5280,5280,5280,5280,0
|
|
20240214,175700,329759130,5280,5280,5280,5280,1392
|
|
20240214,175600,329759130,5280,5280,5280,5280,0
|
|
20240214,175500,329759130,5280,5280,5280,5280,0
|
|
20240214,175400,329759130,5280,5280,5280,5280,0
|
|
20240214,175300,329759130,5280,5280,5280,5280,0
|
|
20240214,175200,329759130,5280,5280,5280,5280,0
|
|
20240214,175100,329759130,5280,5280,5280,5280,0
|
|
20240214,175000,329759130,5280,5280,5280,5280,0
|
|
20240214,174900,329759130,5280,5280,5280,5280,0
|
|
20240214,174800,329759130,5280,5280,5280,5280,0
|
|
20240214,174700,329759130,5280,5280,5280,5280,0
|
|
20240214,174600,329759130,5280,5280,5280,5280,0
|
|
20240214,174500,329759130,5280,5280,5280,5280,0
|
|
20240214,174400,329759130,5280,5280,5280,5280,0
|
|
20240214,174300,329759130,5280,5280,5280,5280,0
|
|
20240214,174200,329759130,5280,5280,5280,5280,0
|
|
20240214,174100,329759130,5280,5280,5280,5280,0
|
|
20240214,174000,329759130,5280,5280,5280,5280,0
|
|
20240214,173900,329759130,5280,5280,5280,5280,0
|
|
20240214,173800,329759130,5280,5280,5280,5280,0
|
|
20240214,173700,329759130,5280,5280,5280,5280,0
|
|
20240214,173600,329759130,5280,5280,5280,5280,0
|
|
20240214,173500,329759130,5280,5280,5280,5280,0
|
|
20240214,173400,329759130,5280,5280,5280,5280,0
|
|
20240214,173300,329759130,5280,5280,5280,5280,0
|
|
20240214,173200,329759130,5280,5280,5280,5280,0
|
|
20240214,173100,329759130,5280,5280,5280,5280,0
|
|
20240214,173000,329759130,5280,5280,5280,5280,0
|
|
20240214,172900,329759130,5280,5280,5280,5280,0
|
|
20240214,172800,329759130,5280,5280,5280,5280,0
|
|
20240214,172700,329759130,5280,5280,5280,5280,1392
|
|
20240214,172600,329759130,5280,5280,5280,5280,0
|
|
20240214,172500,329759130,5280,5280,5280,5280,0
|
|
20240214,172400,329759130,5280,5280,5280,5280,0
|
|
20240214,172300,329759130,5280,5280,5280,5280,0
|
|
20240214,172200,329759130,5280,5280,5280,5280,0
|
|
20240214,172100,329759130,5280,5280,5280,5280,0
|
|
20240214,172000,329759130,5280,5280,5280,5280,0
|
|
20240214,171900,329759130,5280,5280,5280,5280,0
|
|
20240214,171800,329759130,5280,5280,5280,5280,0
|
|
20240214,171700,329759130,5280,5280,5280,5280,0
|
|
20240214,171600,329759130,5280,5280,5280,5280,0
|
|
20240214,171500,329759130,5280,5280,5280,5280,0
|
|
20240214,171400,329759130,5280,5280,5280,5280,0
|
|
20240214,171300,329759130,5280,5280,5280,5280,0
|
|
20240214,171200,329759130,5280,5280,5280,5280,0
|
|
20240214,171100,329759130,5280,5280,5280,5280,0
|
|
20240214,171000,329759130,5280,5280,5280,5280,0
|
|
20240214,170900,329759130,5280,5280,5280,5280,0
|
|
20240214,170800,329759130,5280,5280,5280,5280,0
|
|
20240214,170700,329759130,5280,5280,5280,5280,0
|
|
20240214,170600,329759130,5280,5280,5280,5280,0
|
|
20240214,170500,329759130,5280,5280,5280,5280,0
|
|
20240214,170400,329759130,5280,5280,5280,5280,0
|
|
20240214,170300,329759130,5280,5280,5280,5280,0
|
|
20240214,170200,329759130,5280,5280,5280,5280,0
|
|
20240214,170100,329759130,5280,5280,5280,5280,0
|
|
20240214,170000,329759130,5280,5280,5280,5280,0
|
|
20240214,165900,329759130,5280,5280,5280,5280,0
|
|
20240214,165800,329759130,5280,5280,5280,5280,0
|
|
20240214,165700,329759130,5280,5280,5280,5280,1392
|
|
20240214,165600,329759130,5280,5280,5280,5280,0
|
|
20240214,165500,329759130,5280,5280,5280,5280,0
|
|
20240214,165400,329759130,5280,5280,5280,5280,0
|
|
20240214,165300,329759130,5280,5280,5280,5280,0
|
|
20240214,165200,329759130,5280,5280,5280,5280,0
|
|
20240214,165100,329759130,5280,5280,5280,5280,0
|
|
20240214,165000,329759130,5280,5280,5280,5280,0
|
|
20240214,164900,329759130,5280,5280,5280,5280,0
|
|
20240214,164800,329759130,5280,5280,5280,5280,0
|
|
20240214,164700,329759130,5280,5280,5280,5280,0
|
|
20240214,164600,329759130,5280,5280,5280,5280,0
|
|
20240214,164500,329759130,5280,5280,5280,5280,0
|
|
20240214,164400,329759130,5280,5280,5280,5280,0
|
|
20240214,164300,329759130,5280,5280,5280,5280,0
|
|
20240214,164200,329759130,5280,5280,5280,5280,0
|
|
20240214,164100,329759130,5280,5280,5280,5280,0
|
|
20240214,164000,329759130,5280,5280,5280,5280,0
|
|
20240214,163900,329759130,5280,5280,5280,5280,0
|
|
20240214,163800,329759130,5280,5280,5280,5280,0
|
|
20240214,163700,329759130,5280,5280,5280,5280,0
|
|
20240214,163600,329759130,5280,5280,5280,5280,0
|
|
20240214,163500,329759130,5280,5280,5280,5280,0
|
|
20240214,163400,329759130,5280,5280,5280,5280,0
|
|
20240214,163300,329759130,5280,5280,5280,5280,0
|
|
20240214,163200,329759130,5280,5280,5280,5280,0
|
|
20240214,163100,329759130,5280,5280,5280,5280,0
|
|
20240214,163000,329759130,5280,5280,5280,5280,0
|
|
20240214,162900,329759130,5280,5280,5280,5280,0
|
|
20240214,162800,329759130,5280,5280,5280,5280,0
|
|
20240214,162700,329759130,5280,5280,5280,5280,1392
|
|
20240214,162600,329759130,5280,5280,5280,5280,0
|
|
20240214,162500,329759130,5280,5280,5280,5280,0
|
|
20240214,162400,329759130,5280,5280,5280,5280,0
|
|
20240214,162300,329759130,5280,5280,5280,5280,0
|
|
20240214,162200,329759130,5280,5280,5280,5280,0
|
|
20240214,162100,329759130,5280,5280,5280,5280,0
|
|
20240214,162000,329759130,5280,5280,5280,5280,0
|
|
20240214,161900,329759130,5280,5280,5280,5280,0
|
|
20240214,161800,329759130,5280,5280,5280,5280,0
|
|
20240214,161700,329759130,5280,5280,5280,5280,0
|
|
20240214,161600,329759130,5280,5280,5280,5280,0
|
|
20240214,161500,329759130,5280,5280,5280,5280,0
|
|
20240214,161400,329759130,5280,5280,5280,5280,0
|
|
20240214,161300,329759130,5280,5280,5280,5280,0
|
|
20240214,161200,329759130,5280,5280,5280,5280,0
|
|
20240214,161100,329759130,5280,5280,5280,5280,0
|
|
20240214,161000,329759130,5280,5280,5280,5280,0
|
|
20240214,160900,329759130,5280,5280,5280,5280,0
|
|
20240214,160800,329759130,5280,5280,5280,5280,0
|
|
20240214,160700,329759130,5280,5280,5280,5280,0
|
|
20240214,160600,329759130,5280,5280,5280,5280,0
|
|
20240214,160500,329759130,5280,5280,5280,5280,0
|
|
20240214,160400,329759130,5280,5280,5280,5280,0
|
|
20240214,160300,329759130,5280,5280,5280,5280,0
|
|
20240214,160200,329759130,5280,5280,5280,5280,0
|
|
20240214,160100,329759130,5280,5280,5280,5280,0
|
|
20240214,160000,329759130,5280,5280,5280,5280,0
|
|
20240214,155900,329759130,5280,5280,5280,5280,0
|
|
20240214,155800,329759130,5280,5280,5280,5280,0
|
|
20240214,155700,329759130,5280,5280,5280,5280,1392
|
|
20240214,155600,329759130,5280,5280,5280,5280,0
|
|
20240214,155500,329759130,5280,5280,5280,5280,0
|
|
20240214,155400,329759130,5280,5280,5280,5280,0
|
|
20240214,155300,329759130,5280,5280,5280,5280,0
|
|
20240214,155200,329759130,5280,5280,5280,5280,0
|
|
20240214,155100,329759130,5280,5280,5280,5280,0
|
|
20240214,155000,329759130,5280,5280,5280,5280,0
|
|
20240214,154900,329759130,5280,5280,5280,5280,0
|
|
20240214,154800,329759130,5280,5280,5280,5280,0
|
|
20240214,154700,329759130,5280,5280,5280,5280,0
|
|
20240214,154600,329759130,5280,5280,5280,5280,0
|
|
20240214,154500,329759130,5280,5280,5280,5280,0
|
|
20240214,154400,329759130,5280,5280,5280,5280,0
|
|
20240214,154300,329759130,5280,5280,5280,5280,0
|
|
20240214,154200,329759130,5280,5280,5280,5280,0
|
|
20240214,154100,329759130,5280,5280,5280,5280,0
|
|
20240214,154000,329759130,5280,5280,5280,5280,0
|
|
20240214,153900,329759130,5280,5280,5280,5280,0
|
|
20240214,153800,329759130,5280,5280,5280,5280,0
|
|
20240214,153700,329759130,5280,5280,5280,5280,0
|
|
20240214,153600,329759130,5280,5280,5280,5280,0
|
|
20240214,153500,329759130,5280,5280,5280,5280,0
|
|
20240214,153400,329759130,5280,5280,5280,5280,0
|
|
20240214,153300,329759130,5280,5280,5280,5280,0
|
|
20240214,153200,329759130,5280,5280,5280,5280,0
|
|
20240214,153100,329759130,5280,5280,5280,5280,0
|
|
20240214,153000,329759130,5280,5280,5280,5280,1392
|
|
20240214,152900,322409370,5270,5270,5270,5270,0
|
|
20240214,152800,322409370,5270,5270,5270,5270,0
|
|
20240214,152700,322409370,5270,5270,5270,5270,0
|
|
20240214,152600,322409370,5270,5270,5270,5270,0
|
|
20240214,152500,322409370,5270,5270,5270,5270,0
|
|
20240214,152400,322409370,5270,5270,5270,5270,0
|
|
20240214,152300,322409370,5270,5270,5270,5270,0
|
|
20240214,152200,322409370,5270,5270,5270,5270,0
|
|
20240214,152100,322409370,5270,5270,5270,5270,0
|
|
20240214,152000,322409370,5270,5270,5270,5270,0
|
|
20240214,151900,322409370,5270,5270,5270,5270,45
|
|
20240214,151800,322172220,5280,5280,5280,5280,5
|
|
20240214,151700,322145820,5280,5280,5280,5280,0
|
|
20240214,151600,322145820,5280,5290,5290,5280,17
|
|
20240214,151500,322056010,5290,5290,5290,5290,1
|
|
20240214,151400,322050720,5270,5270,5270,5270,3
|
|
20240214,151300,322034910,5270,5270,5270,5270,0
|
|
20240214,151200,322034910,5270,5270,5270,5270,0
|
|
20240214,151100,322034910,5270,5270,5270,5270,1000
|
|
20240214,151000,316764910,5290,5290,5290,5290,1
|
|
20240214,150900,316759620,5280,5280,5280,5280,60
|
|
20240214,150800,316442820,5280,5280,5280,5280,0
|
|
20240214,150700,316442820,5280,5280,5280,5280,0
|
|
20240214,150600,316442820,5280,5280,5280,5280,0
|
|
20240214,150500,316442820,5280,5280,5280,5280,0
|
|
20240214,150400,316442820,5280,5280,5280,5280,240
|
|
20240214,150300,315175620,5290,5290,5290,5290,0
|
|
20240214,150200,315175620,5290,5290,5290,5290,0
|
|
20240214,150100,315175620,5290,5290,5290,5290,0
|
|
20240214,150000,315175620,5290,5290,5290,5290,100
|
|
20240214,145900,314646620,5290,5290,5290,5290,0
|
|
20240214,145800,314646620,5290,5290,5290,5290,0
|
|
20240214,145700,314646620,5290,5290,5290,5290,0
|
|
20240214,145600,314646620,5290,5290,5290,5290,0
|
|
20240214,145500,314646620,5290,5290,5290,5290,0
|
|
20240214,145400,314646620,5290,5290,5290,5290,1040
|
|
20240214,145300,309145020,5280,5280,5280,5280,250
|
|
20240214,145200,307825020,5270,5270,5270,5270,370
|
|
20240214,145100,305875120,5290,5290,5290,5290,0
|
|
20240214,145000,305875120,5290,5290,5290,5290,0
|
|
20240214,144900,305875120,5290,5290,5290,5290,0
|
|
20240214,144800,305875120,5290,5290,5290,5290,0
|
|
20240214,144700,305875120,5290,5270,5290,5270,501
|
|
20240214,144600,303234830,5270,5270,5270,5270,0
|
|
20240214,144500,303234830,5270,5270,5270,5270,0
|
|
20240214,144400,303234830,5270,5270,5270,5270,0
|
|
20240214,144300,303234830,5270,5270,5270,5270,493
|
|
20240214,144200,300636720,5280,5280,5280,5280,100
|
|
20240214,144100,300108720,5280,5280,5280,5280,0
|
|
20240214,144000,300108720,5280,5280,5280,5280,0
|
|
20240214,143900,300108720,5280,5280,5280,5280,121
|
|
20240214,143800,299469840,5280,5280,5280,5280,0
|
|
20240214,143700,299469840,5280,5280,5280,5280,0
|
|
20240214,143600,299469840,5280,5280,5280,5280,970
|
|
20240214,143500,294348240,5280,5290,5290,5280,31
|
|
20240214,143400,294184260,5300,5300,5300,5300,0
|
|
20240214,143300,294184260,5300,5300,5300,5300,1
|
|
20240214,143200,294178960,5290,5290,5290,5290,20
|
|
20240214,143100,294073160,5290,5290,5290,5290,0
|
|
20240214,143000,294073160,5290,5290,5290,5290,0
|
|
20240214,142900,294073160,5290,5290,5290,5290,1
|
|
20240214,142800,294067870,5290,5290,5290,5290,0
|
|
20240214,142700,294067870,5290,5290,5290,5290,55
|
|
20240214,142600,293776920,5290,5290,5290,5290,50
|
|
20240214,142500,293512420,5290,5290,5290,5290,0
|
|
20240214,142400,293512420,5290,5290,5290,5290,5
|
|
20240214,142300,293485970,5290,5290,5290,5290,0
|
|
20240214,142200,293485970,5290,5290,5290,5290,0
|
|
20240214,142100,293485970,5290,5290,5290,5290,3
|
|
20240214,142000,293470100,5290,5290,5290,5290,276
|
|
20240214,141900,292010060,5280,5280,5280,5280,11
|
|
20240214,141800,291951980,5270,5280,5280,5270,6
|
|
20240214,141700,291920350,5270,5270,5270,5270,0
|
|
20240214,141600,291920350,5270,5280,5280,5270,400
|
|
20240214,141500,289812010,5280,5280,5280,5280,0
|
|
20240214,141400,289812010,5280,5280,5280,5280,1
|
|
20240214,141300,289806730,5290,5290,5290,5290,0
|
|
20240214,141200,289806730,5290,5290,5290,5290,20
|
|
20240214,141100,289700930,5300,5300,5300,5300,0
|
|
20240214,141000,289700930,5300,5300,5300,5300,0
|
|
20240214,140900,289700930,5300,5300,5300,5300,0
|
|
20240214,140800,289700930,5300,5300,5300,5300,200
|
|
20240214,140700,288640930,5300,5300,5300,5290,111
|
|
20240214,140600,288052640,5300,5300,5300,5300,0
|
|
20240214,140500,288052640,5300,5280,5300,5280,512
|
|
20240214,140400,285349060,5300,5290,5300,5290,325
|
|
20240214,140300,283629560,5270,5270,5270,5270,4
|
|
20240214,140200,283608480,5270,5270,5270,5270,0
|
|
20240214,140100,283608480,5270,5270,5270,5270,0
|
|
20240214,140000,283608480,5270,5270,5270,5270,22
|
|
20240214,135900,283492540,5280,5280,5280,5280,1
|
|
20240214,135800,283487260,5300,5290,5300,5260,3538
|
|
20240214,135700,264849160,5290,5290,5290,5290,0
|
|
20240214,135600,264849160,5290,5290,5290,5290,1
|
|
20240214,135500,264843870,5300,5300,5300,5300,1
|
|
20240214,135400,264838570,5300,5300,5300,5300,2
|
|
20240214,135300,264827970,5290,5290,5290,5290,3572
|
|
20240214,135200,245932090,5270,5280,5280,5270,1201
|
|
20240214,135100,239590820,5280,5280,5280,5280,1
|
|
20240214,135000,239585540,5290,5290,5290,5290,1662
|
|
20240214,134900,230793560,5300,5300,5300,5300,2
|
|
20240214,134800,230782960,5300,5300,5300,5300,207
|
|
20240214,134700,229685860,5290,5290,5290,5290,0
|
|
20240214,134600,229685860,5290,5290,5290,5290,100
|
|
20240214,134500,229156860,5300,5300,5300,5300,100
|
|
20240214,134400,228626860,5300,5310,5310,5300,6
|
|
20240214,134300,228595050,5290,5300,5310,5290,768
|
|
20240214,134200,224529200,5300,5300,5300,5300,80
|
|
20240214,134100,224105200,5300,5300,5300,5300,700
|
|
20240214,134000,220395200,5300,5300,5300,5300,0
|
|
20240214,133900,220395200,5300,5300,5300,5300,0
|
|
20240214,133800,220395200,5300,5300,5300,5300,19
|
|
20240214,133700,220294500,5300,5300,5300,5300,2352
|
|
20240214,133600,207828900,5300,5300,5300,5300,0
|
|
20240214,133500,207828900,5300,5300,5300,5300,0
|
|
20240214,133400,207828900,5300,5290,5300,5290,808
|
|
20240214,133300,203546680,5300,5300,5300,5300,0
|
|
20240214,133200,203546680,5300,5300,5300,5300,0
|
|
20240214,133100,203546680,5300,5300,5300,5300,0
|
|
20240214,133000,203546680,5300,5300,5300,5300,0
|
|
20240214,132900,203546680,5300,5300,5300,5300,0
|
|
20240214,132800,203546680,5300,5300,5300,5300,0
|
|
20240214,132700,203546680,5300,5300,5300,5300,1
|
|
20240214,132600,203541380,5290,5290,5290,5290,562
|
|
20240214,132500,200568400,5290,5290,5290,5290,0
|
|
20240214,132400,200568400,5290,5290,5290,5290,0
|
|
20240214,132300,200568400,5290,5290,5290,5290,0
|
|
20240214,132200,200568400,5290,5290,5290,5290,0
|
|
20240214,132100,200568400,5290,5290,5290,5290,0
|
|
20240214,132000,200568400,5290,5290,5290,5290,0
|
|
20240214,131900,200568400,5290,5290,5290,5290,0
|
|
20240214,131800,200568400,5290,5290,5290,5290,600
|
|
20240214,131700,197394400,5290,5290,5290,5290,0
|
|
20240214,131600,197394400,5290,5290,5290,5290,1
|
|
20240214,131500,197389110,5280,5280,5280,5280,0
|
|
20240214,131400,197389110,5280,5280,5280,5280,0
|
|
20240214,131300,197389110,5280,5280,5280,5280,0
|
|
20240214,131200,197389110,5280,5280,5280,5280,2
|
|
20240214,131100,197378550,5270,5270,5270,5270,0
|
|
20240214,131000,197378550,5270,5270,5270,5270,0
|
|
20240214,130900,197378550,5270,5270,5270,5270,0
|
|
20240214,130800,197378550,5270,5270,5270,5270,240
|
|
20240214,130700,196113750,5270,5270,5270,5270,99
|
|
20240214,130600,195592020,5270,5280,5280,5270,400
|
|
20240214,130500,193483530,5280,5280,5280,5280,0
|
|
20240214,130400,193483530,5280,5280,5280,5280,1
|
|
20240214,130300,193478250,5280,5280,5280,5280,2
|
|
20240214,130200,193467690,5280,5280,5280,5280,1
|
|
20240214,130100,193462410,5270,5270,5270,5270,5
|
|
20240214,130000,193436060,5270,5270,5270,5270,574
|
|
20240214,125900,190411080,5270,5270,5270,5270,50
|
|
20240214,125800,190147580,5280,5280,5280,5280,0
|
|
20240214,125700,190147580,5280,5280,5280,5280,0
|
|
20240214,125600,190147580,5280,5280,5280,5280,1
|
|
20240214,125500,190142300,5280,5280,5280,5280,0
|
|
20240214,125400,190142300,5280,5280,5280,5280,0
|
|
20240214,125300,190142300,5280,5280,5280,5280,0
|
|
20240214,125200,190142300,5280,5280,5280,5280,0
|
|
20240214,125100,190142300,5280,5280,5280,5280,0
|
|
20240214,125000,190142300,5280,5280,5280,5280,0
|
|
20240214,124900,190142300,5280,5280,5280,5280,0
|
|
20240214,124800,190142300,5280,5280,5280,5280,32
|
|
20240214,124700,189973340,5280,5280,5280,5280,19
|
|
20240214,124600,189873020,5280,5280,5280,5280,0
|
|
20240214,124500,189873020,5280,5280,5280,5280,0
|
|
20240214,124400,189873020,5280,5280,5280,5280,0
|
|
20240214,124300,189873020,5280,5280,5280,5280,0
|
|
20240214,124200,189873020,5280,5280,5280,5280,100
|
|
20240214,124100,189345020,5290,5290,5290,5290,0
|
|
20240214,124000,189345020,5290,5290,5290,5290,0
|
|
20240214,123900,189345020,5290,5290,5290,5290,0
|
|
20240214,123800,189345020,5290,5290,5290,5290,1
|
|
20240214,123700,189339730,5290,5290,5290,5290,0
|
|
20240214,123600,189339730,5290,5290,5290,5290,0
|
|
20240214,123500,189339730,5290,5290,5290,5290,0
|
|
20240214,123400,189339730,5290,5290,5290,5290,0
|
|
20240214,123300,189339730,5290,5290,5290,5290,0
|
|
20240214,123200,189339730,5290,5290,5290,5290,100
|
|
20240214,123100,188810730,5290,5290,5290,5290,0
|
|
20240214,123000,188810730,5290,5290,5290,5290,0
|
|
20240214,122900,188810730,5290,5290,5290,5290,0
|
|
20240214,122800,188810730,5290,5290,5290,5290,130
|
|
20240214,122700,188123030,5290,5290,5290,5290,278
|
|
20240214,122600,186652410,5280,5280,5280,5280,10
|
|
20240214,122500,186599610,5290,5290,5290,5290,570
|
|
20240214,122400,183584310,5290,5290,5290,5290,1
|
|
20240214,122300,183579020,5280,5280,5290,5280,6
|
|
20240214,122200,183547330,5270,5270,5270,5270,0
|
|
20240214,122100,183547330,5270,5270,5270,5270,0
|
|
20240214,122000,183547330,5270,5270,5270,5270,0
|
|
20240214,121900,183547330,5270,5270,5270,5270,0
|
|
20240214,121800,183547330,5270,5270,5270,5270,0
|
|
20240214,121700,183547330,5270,5270,5270,5270,0
|
|
20240214,121600,183547330,5270,5270,5270,5270,0
|
|
20240214,121500,183547330,5270,5270,5270,5270,0
|
|
20240214,121400,183547330,5270,5270,5270,5270,0
|
|
20240214,121300,183547330,5270,5270,5270,5270,0
|
|
20240214,121200,183547330,5270,5270,5270,5270,0
|
|
20240214,121100,183547330,5270,5270,5270,5270,0
|
|
20240214,121000,183547330,5270,5270,5270,5270,0
|
|
20240214,120900,183547330,5270,5270,5270,5270,0
|
|
20240214,120800,183547330,5270,5270,5270,5270,0
|
|
20240214,120700,183547330,5270,5270,5270,5270,0
|
|
20240214,120600,183547330,5270,5270,5270,5270,10
|
|
20240214,120500,183494630,5290,5290,5290,5290,0
|
|
20240214,120400,183494630,5290,5290,5290,5290,0
|
|
20240214,120300,183494630,5290,5290,5290,5290,2
|
|
20240214,120200,183484050,5260,5260,5260,5260,66
|
|
20240214,120100,183136890,5260,5260,5260,5260,0
|
|
20240214,120000,183136890,5260,5260,5260,5260,377
|
|
20240214,115900,181153870,5290,5260,5290,5260,154
|
|
20240214,115800,180343800,5260,5260,5260,5260,0
|
|
20240214,115700,180343800,5260,5260,5260,5260,0
|
|
20240214,115600,180343800,5260,5260,5260,5260,0
|
|
20240214,115500,180343800,5260,5280,5280,5260,1000
|
|
20240214,115400,175077620,5290,5290,5290,5290,0
|
|
20240214,115300,175077620,5290,5290,5290,5290,0
|
|
20240214,115200,175077620,5290,5290,5290,5290,0
|
|
20240214,115100,175077620,5290,5290,5290,5290,0
|
|
20240214,115000,175077620,5290,5290,5290,5290,0
|
|
20240214,114900,175077620,5290,5290,5290,5290,15
|
|
20240214,114800,174998270,5300,5300,5300,5300,1
|
|
20240214,114700,174992970,5300,5300,5300,5300,0
|
|
20240214,114600,174992970,5300,5290,5300,5290,28
|
|
20240214,114500,174844820,5290,5290,5300,5290,12
|
|
20240214,114400,174781330,5300,5290,5300,5290,227
|
|
20240214,114300,173578290,5290,5290,5290,5290,0
|
|
20240214,114200,173578290,5290,5290,5290,5290,0
|
|
20240214,114100,173578290,5290,5290,5290,5290,0
|
|
20240214,114000,173578290,5290,5290,5290,5280,593
|
|
20240214,113900,170441640,5290,5290,5290,5290,0
|
|
20240214,113800,170441640,5290,5290,5290,5290,0
|
|
20240214,113700,170441640,5290,5280,5290,5280,30
|
|
20240214,113600,170283150,5280,5280,5280,5280,0
|
|
20240214,113500,170283150,5280,5280,5280,5280,2
|
|
20240214,113400,170272590,5280,5280,5280,5280,0
|
|
20240214,113300,170272590,5280,5280,5280,5280,1
|
|
20240214,113200,170267310,5270,5270,5270,5270,0
|
|
20240214,113100,170267310,5270,5270,5270,5270,326
|
|
20240214,113000,168549290,5280,5280,5280,5280,0
|
|
20240214,112900,168549290,5280,5280,5280,5280,5
|
|
20240214,112800,168522890,5290,5290,5290,5290,0
|
|
20240214,112700,168522890,5290,5290,5290,5290,1
|
|
20240214,112600,168517600,5270,5270,5270,5270,190
|
|
20240214,112500,167516300,5280,5280,5280,5280,0
|
|
20240214,112400,167516300,5280,5280,5280,5280,100
|
|
20240214,112300,166988300,5290,5290,5290,5290,0
|
|
20240214,112200,166988300,5290,5290,5290,5290,0
|
|
20240214,112100,166988300,5290,5290,5290,5290,0
|
|
20240214,112000,166988300,5290,5270,5290,5270,6
|
|
20240214,111900,166956660,5270,5270,5270,5270,0
|
|
20240214,111800,166956660,5270,5270,5270,5270,0
|
|
20240214,111700,166956660,5270,5270,5270,5270,0
|
|
20240214,111600,166956660,5270,5290,5290,5270,51
|
|
20240214,111500,166687870,5270,5270,5270,5270,0
|
|
20240214,111400,166687870,5270,5270,5270,5270,0
|
|
20240214,111300,166687870,5270,5270,5270,5270,0
|
|
20240214,111200,166687870,5270,5270,5270,5270,50
|
|
20240214,111100,166424370,5290,5290,5290,5290,0
|
|
20240214,111000,166424370,5290,5290,5290,5290,0
|
|
20240214,110900,166424370,5290,5280,5290,5280,970
|
|
20240214,110800,161296280,5280,5280,5280,5280,0
|
|
20240214,110700,161296280,5280,5280,5280,5280,0
|
|
20240214,110600,161296280,5280,5280,5280,5280,0
|
|
20240214,110500,161296280,5280,5270,5280,5270,2
|
|
20240214,110400,161285730,5280,5290,5290,5280,317
|
|
20240214,110300,159611960,5280,5280,5280,5280,630
|
|
20240214,110200,156285560,5280,5280,5280,5280,10
|
|
20240214,110100,156232760,5280,5280,5280,5280,18
|
|
20240214,110000,156137720,5280,5280,5280,5280,0
|
|
20240214,105900,156137720,5280,5280,5280,5280,1
|
|
20240214,105800,156132440,5270,5270,5270,5270,0
|
|
20240214,105700,156132440,5270,5270,5270,5270,0
|
|
20240214,105600,156132440,5270,5270,5270,5270,172
|
|
20240214,105500,155226000,5270,5270,5270,5270,90
|
|
20240214,105400,154751700,5270,5270,5270,5270,22
|
|
20240214,105300,154635760,5270,5270,5270,5270,0
|
|
20240214,105200,154635760,5270,5270,5270,5270,3
|
|
20240214,105100,154619950,5270,5270,5270,5270,0
|
|
20240214,105000,154619950,5270,5270,5270,5270,0
|
|
20240214,104900,154619950,5270,5270,5270,5270,90
|
|
20240214,104800,154145650,5280,5280,5280,5280,0
|
|
20240214,104700,154145650,5280,5280,5280,5280,0
|
|
20240214,104600,154145650,5280,5280,5280,5280,0
|
|
20240214,104500,154145650,5280,5280,5280,5280,0
|
|
20240214,104400,154145650,5280,5280,5280,5280,0
|
|
20240214,104300,154145650,5280,5280,5280,5280,0
|
|
20240214,104200,154145650,5280,5280,5280,5280,0
|
|
20240214,104100,154145650,5280,5260,5280,5260,780
|
|
20240214,104000,150034510,5250,5250,5250,5250,0
|
|
20240214,103900,150034510,5250,5250,5250,5250,0
|
|
20240214,103800,150034510,5250,5250,5250,5250,0
|
|
20240214,103700,150034510,5250,5250,5250,5250,0
|
|
20240214,103600,150034510,5250,5250,5250,5250,0
|
|
20240214,103500,150034510,5250,5250,5250,5250,1000
|
|
20240214,103400,144784510,5250,5250,5250,5250,0
|
|
20240214,103300,144784510,5250,5250,5250,5250,0
|
|
20240214,103200,144784510,5250,5250,5250,5250,0
|
|
20240214,103100,144784510,5250,5270,5270,5250,498
|
|
20240214,103000,142169610,5270,5260,5270,5260,247
|
|
20240214,102900,140869790,5250,5250,5250,5250,0
|
|
20240214,102800,140869790,5250,5250,5250,5250,0
|
|
20240214,102700,140869790,5250,5260,5260,5250,570
|
|
20240214,102600,137872610,5260,5270,5270,5260,337
|
|
20240214,102500,136099980,5260,5260,5260,5260,975
|
|
20240214,102400,130971480,5240,5240,5240,5240,0
|
|
20240214,102300,130971480,5240,5250,5250,5240,5000
|
|
20240214,102200,104758500,5250,5250,5250,5250,0
|
|
20240214,102100,104758500,5250,5250,5250,5250,0
|
|
20240214,102000,104758500,5250,5250,5250,5250,0
|
|
20240214,101900,104758500,5250,5250,5250,5250,0
|
|
20240214,101800,104758500,5250,5250,5250,5250,0
|
|
20240214,101700,104758500,5250,5250,5250,5250,0
|
|
20240214,101600,104758500,5250,5250,5250,5250,0
|
|
20240214,101500,104758500,5250,5250,5250,5250,11
|
|
20240214,101400,104700750,5240,5240,5240,5240,0
|
|
20240214,101300,104700750,5240,5240,5240,5240,50
|
|
20240214,101200,104438750,5240,5240,5240,5240,0
|
|
20240214,101100,104438750,5240,5240,5240,5240,0
|
|
20240214,101000,104438750,5240,5240,5240,5240,0
|
|
20240214,100900,104438750,5240,5240,5240,5240,0
|
|
20240214,100800,104438750,5240,5240,5240,5240,507
|
|
20240214,100700,101782070,5250,5250,5260,5250,219
|
|
20240214,100600,100632220,5250,5250,5250,5250,0
|
|
20240214,100500,100632220,5250,5250,5250,5250,0
|
|
20240214,100400,100632220,5250,5250,5250,5250,1
|
|
20240214,100300,100626970,5250,5250,5250,5250,1
|
|
20240214,100200,100621720,5240,5240,5240,5240,0
|
|
20240214,100100,100621720,5240,5240,5240,5240,0
|
|
20240214,100000,100621720,5240,5240,5240,5240,0
|
|
20240214,095900,100621720,5240,5240,5240,5240,0
|
|
20240214,095800,100621720,5240,5240,5240,5240,0
|
|
20240214,095700,100621720,5240,5240,5240,5240,377
|
|
20240214,095600,98646240,5240,5240,5240,5240,0
|
|
20240214,095500,98646240,5240,5240,5240,5240,1
|
|
20240214,095400,98641000,5240,5240,5240,5240,11
|
|
20240214,095300,98583360,5240,5240,5240,5240,1185
|
|
20240214,095200,92373960,5250,5250,5250,5250,0
|
|
20240214,095100,92373960,5250,5250,5250,5250,0
|
|
20240214,095000,92373960,5250,5250,5250,5250,0
|
|
20240214,094900,92373960,5250,5250,5250,5250,10
|
|
20240214,094800,92321460,5250,5240,5250,5240,99
|
|
20240214,094700,91802500,5240,5240,5240,5240,0
|
|
20240214,094600,91802500,5240,5240,5240,5240,0
|
|
20240214,094500,91802500,5240,5250,5250,5240,200
|
|
20240214,094400,90754400,5260,5260,5260,5260,1
|
|
20240214,094300,90749140,5250,5250,5250,5250,2211
|
|
20240214,094200,79141390,5270,5270,5270,5270,2
|
|
20240214,094100,79130850,5270,5270,5270,5270,1
|
|
20240214,094000,79125580,5270,5260,5270,5260,2
|
|
20240214,093900,79115050,5250,5250,5250,5250,0
|
|
20240214,093800,79115050,5250,5250,5250,5250,0
|
|
20240214,093700,79115050,5250,5250,5250,5250,0
|
|
20240214,093600,79115050,5250,5250,5250,5240,1001
|
|
20240214,093500,73865140,5270,5270,5270,5270,0
|
|
20240214,093400,73865140,5270,5270,5270,5270,0
|
|
20240214,093300,73865140,5270,5260,5270,5260,2
|
|
20240214,093200,73854610,5240,5240,5240,5240,0
|
|
20240214,093100,73854610,5240,5240,5240,5240,0
|
|
20240214,093000,73854610,5240,5240,5240,5240,0
|
|
20240214,092900,73854610,5240,5250,5250,5240,5000
|
|
20240214,092800,47651730,5250,5250,5250,5250,1100
|
|
20240214,092700,41876730,5260,5260,5260,5260,0
|
|
20240214,092600,41876730,5260,5260,5260,5260,374
|
|
20240214,092500,39909490,5260,5260,5260,5260,0
|
|
20240214,092400,39909490,5260,5260,5260,5260,0
|
|
20240214,092300,39909490,5260,5260,5260,5260,59
|
|
20240214,092200,39599150,5260,5260,5260,5260,40
|
|
20240214,092100,39388750,5260,5260,5260,5260,80
|
|
20240214,092000,38967950,5260,5260,5260,5260,30
|
|
20240214,091900,38810150,5270,5270,5270,5270,0
|
|
20240214,091800,38810150,5270,5250,5270,5250,3
|
|
20240214,091700,38794380,5250,5250,5250,5250,0
|
|
20240214,091600,38794380,5250,5250,5250,5250,100
|
|
20240214,091500,38269380,5240,5240,5240,5240,0
|
|
20240214,091400,38269380,5240,5240,5240,5240,0
|
|
20240214,091300,38269380,5240,5260,5260,5240,285
|
|
20240214,091200,36774740,5260,5260,5260,5260,51
|
|
20240214,091100,36506480,5270,5270,5270,5270,124
|
|
20240214,091000,35853000,5270,5270,5270,5270,69
|
|
20240214,090900,35489370,5270,5260,5280,5260,159
|
|
20240214,090800,34651930,5260,5270,5270,5260,32
|
|
20240214,090700,34483600,5270,5270,5270,5270,6
|
|
20240214,090600,34451980,5280,5280,5280,5280,1
|
|
20240214,090500,34446700,5270,5260,5270,5260,206
|
|
20240214,090400,33363130,5280,5250,5280,5250,110
|
|
20240214,090300,32784840,5250,5260,5260,5250,750
|
|
20240214,090200,28846740,5250,5250,5270,5250,2705
|
|
20240214,090100,14634020,5250,5250,5250,5250,764
|
|
20240214,090000,10623020,5250,5260,5260,5240,2021
|