629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,192600,250761050,5280,5280,5280,5280,2146
|
|
20240215,192500,250761050,5280,5280,5280,5280,0
|
|
20240215,192400,250761050,5280,5280,5280,5280,0
|
|
20240215,192300,250761050,5280,5280,5280,5280,0
|
|
20240215,192200,250761050,5280,5280,5280,5280,0
|
|
20240215,192100,250761050,5280,5280,5280,5280,0
|
|
20240215,192000,250761050,5280,5280,5280,5280,0
|
|
20240215,191900,250761050,5280,5280,5280,5280,0
|
|
20240215,191800,250761050,5280,5280,5280,5280,0
|
|
20240215,191700,250761050,5280,5280,5280,5280,0
|
|
20240215,191600,250761050,5280,5280,5280,5280,0
|
|
20240215,191500,250761050,5280,5280,5280,5280,0
|
|
20240215,191400,250761050,5280,5280,5280,5280,0
|
|
20240215,191300,250761050,5280,5280,5280,5280,0
|
|
20240215,191200,250761050,5280,5280,5280,5280,0
|
|
20240215,191100,250761050,5280,5280,5280,5280,0
|
|
20240215,191000,250761050,5280,5280,5280,5280,0
|
|
20240215,190900,250761050,5280,5280,5280,5280,0
|
|
20240215,190800,250761050,5280,5280,5280,5280,0
|
|
20240215,190700,250761050,5280,5280,5280,5280,0
|
|
20240215,190600,250761050,5280,5280,5280,5280,0
|
|
20240215,190500,250761050,5280,5280,5280,5280,0
|
|
20240215,190400,250761050,5280,5280,5280,5280,0
|
|
20240215,190300,250761050,5280,5280,5280,5280,0
|
|
20240215,190200,250761050,5280,5280,5280,5280,0
|
|
20240215,190100,250761050,5280,5280,5280,5280,0
|
|
20240215,190000,250761050,5280,5280,5280,5280,0
|
|
20240215,185900,250761050,5280,5280,5280,5280,0
|
|
20240215,185800,250761050,5280,5280,5280,5280,0
|
|
20240215,185700,250761050,5280,5280,5280,5280,0
|
|
20240215,185600,250761050,5280,5280,5280,5280,2146
|
|
20240215,185500,250761050,5280,5280,5280,5280,0
|
|
20240215,185400,250761050,5280,5280,5280,5280,0
|
|
20240215,185300,250761050,5280,5280,5280,5280,0
|
|
20240215,185200,250761050,5280,5280,5280,5280,0
|
|
20240215,185100,250761050,5280,5280,5280,5280,0
|
|
20240215,185000,250761050,5280,5280,5280,5280,0
|
|
20240215,184900,250761050,5280,5280,5280,5280,0
|
|
20240215,184800,250761050,5280,5280,5280,5280,0
|
|
20240215,184700,250761050,5280,5280,5280,5280,0
|
|
20240215,184600,250761050,5280,5280,5280,5280,0
|
|
20240215,184500,250761050,5280,5280,5280,5280,0
|
|
20240215,184400,250761050,5280,5280,5280,5280,0
|
|
20240215,184300,250761050,5280,5280,5280,5280,0
|
|
20240215,184200,250761050,5280,5280,5280,5280,0
|
|
20240215,184100,250761050,5280,5280,5280,5280,0
|
|
20240215,184000,250761050,5280,5280,5280,5280,0
|
|
20240215,183900,250761050,5280,5280,5280,5280,0
|
|
20240215,183800,250761050,5280,5280,5280,5280,0
|
|
20240215,183700,250761050,5280,5280,5280,5280,0
|
|
20240215,183600,250761050,5280,5280,5280,5280,0
|
|
20240215,183500,250761050,5280,5280,5280,5280,0
|
|
20240215,183400,250761050,5280,5280,5280,5280,0
|
|
20240215,183300,250761050,5280,5280,5280,5280,0
|
|
20240215,183200,250761050,5280,5280,5280,5280,0
|
|
20240215,183100,250761050,5280,5280,5280,5280,0
|
|
20240215,183000,250761050,5280,5280,5280,5280,0
|
|
20240215,182900,250761050,5280,5280,5280,5280,0
|
|
20240215,182800,250761050,5280,5280,5280,5280,0
|
|
20240215,182700,250761050,5280,5280,5280,5280,0
|
|
20240215,182600,250761050,5280,5280,5280,5280,2146
|
|
20240215,182500,250761050,5280,5280,5280,5280,0
|
|
20240215,182400,250761050,5280,5280,5280,5280,0
|
|
20240215,182300,250761050,5280,5280,5280,5280,0
|
|
20240215,182200,250761050,5280,5280,5280,5280,0
|
|
20240215,182100,250761050,5280,5280,5280,5280,0
|
|
20240215,182000,250761050,5280,5280,5280,5280,0
|
|
20240215,181900,250761050,5280,5280,5280,5280,0
|
|
20240215,181800,250761050,5280,5280,5280,5280,0
|
|
20240215,181700,250761050,5280,5280,5280,5280,0
|
|
20240215,181600,250761050,5280,5280,5280,5280,0
|
|
20240215,181500,250761050,5280,5280,5280,5280,0
|
|
20240215,181400,250761050,5280,5280,5280,5280,0
|
|
20240215,181300,250761050,5280,5280,5280,5280,0
|
|
20240215,181200,250761050,5280,5280,5280,5280,0
|
|
20240215,181100,250761050,5280,5280,5280,5280,0
|
|
20240215,181000,250761050,5280,5280,5280,5280,0
|
|
20240215,180900,250761050,5280,5280,5280,5280,0
|
|
20240215,180800,250761050,5280,5280,5280,5280,0
|
|
20240215,180700,250761050,5280,5280,5280,5280,0
|
|
20240215,180600,250761050,5280,5280,5280,5280,0
|
|
20240215,180500,250761050,5280,5280,5280,5280,0
|
|
20240215,180400,250761050,5280,5280,5280,5280,0
|
|
20240215,180300,250761050,5280,5280,5280,5280,0
|
|
20240215,180200,250761050,5280,5280,5280,5280,0
|
|
20240215,180100,250761050,5280,5280,5280,5280,0
|
|
20240215,180000,250761050,5280,5280,5280,5280,0
|
|
20240215,175900,250761050,5280,5280,5280,5280,0
|
|
20240215,175800,250761050,5280,5280,5280,5280,0
|
|
20240215,175700,250761050,5280,5280,5280,5280,0
|
|
20240215,175600,250761050,5280,5280,5280,5280,2146
|
|
20240215,175500,250761050,5280,5280,5280,5280,0
|
|
20240215,175400,250761050,5280,5280,5280,5280,0
|
|
20240215,175300,250761050,5280,5280,5280,5280,0
|
|
20240215,175200,250761050,5280,5280,5280,5280,0
|
|
20240215,175100,250761050,5280,5280,5280,5280,0
|
|
20240215,175000,250761050,5280,5280,5280,5280,0
|
|
20240215,174900,250761050,5280,5280,5280,5280,0
|
|
20240215,174800,250761050,5280,5280,5280,5280,0
|
|
20240215,174700,250761050,5280,5280,5280,5280,0
|
|
20240215,174600,250761050,5280,5280,5280,5280,0
|
|
20240215,174500,250761050,5280,5280,5280,5280,0
|
|
20240215,174400,250761050,5280,5280,5280,5280,0
|
|
20240215,174300,250761050,5280,5280,5280,5280,0
|
|
20240215,174200,250761050,5280,5280,5280,5280,0
|
|
20240215,174100,250761050,5280,5280,5280,5280,0
|
|
20240215,174000,250761050,5280,5280,5280,5280,0
|
|
20240215,173900,250761050,5280,5280,5280,5280,0
|
|
20240215,173800,250761050,5280,5280,5280,5280,0
|
|
20240215,173700,250761050,5280,5280,5280,5280,0
|
|
20240215,173600,250761050,5280,5280,5280,5280,0
|
|
20240215,173500,250761050,5280,5280,5280,5280,0
|
|
20240215,173400,250761050,5280,5280,5280,5280,0
|
|
20240215,173300,250761050,5280,5280,5280,5280,0
|
|
20240215,173200,250761050,5280,5280,5280,5280,0
|
|
20240215,173100,250761050,5280,5280,5280,5280,0
|
|
20240215,173000,250761050,5280,5280,5280,5280,0
|
|
20240215,172900,250761050,5280,5280,5280,5280,0
|
|
20240215,172800,250761050,5280,5280,5280,5280,0
|
|
20240215,172700,250761050,5280,5280,5280,5280,0
|
|
20240215,172600,250761050,5280,5280,5280,5280,2146
|
|
20240215,172500,250761050,5280,5280,5280,5280,0
|
|
20240215,172400,250761050,5280,5280,5280,5280,0
|
|
20240215,172300,250761050,5280,5280,5280,5280,0
|
|
20240215,172200,250761050,5280,5280,5280,5280,0
|
|
20240215,172100,250761050,5280,5280,5280,5280,0
|
|
20240215,172000,250761050,5280,5280,5280,5280,0
|
|
20240215,171900,250761050,5280,5280,5280,5280,0
|
|
20240215,171800,250761050,5280,5280,5280,5280,0
|
|
20240215,171700,250761050,5280,5280,5280,5280,0
|
|
20240215,171600,250761050,5280,5280,5280,5280,0
|
|
20240215,171500,250761050,5280,5280,5280,5280,0
|
|
20240215,171400,250761050,5280,5280,5280,5280,0
|
|
20240215,171300,250761050,5280,5280,5280,5280,0
|
|
20240215,171200,250761050,5280,5280,5280,5280,0
|
|
20240215,171100,250761050,5280,5280,5280,5280,0
|
|
20240215,171000,250761050,5280,5280,5280,5280,0
|
|
20240215,170900,250761050,5280,5280,5280,5280,0
|
|
20240215,170800,250761050,5280,5280,5280,5280,0
|
|
20240215,170700,250761050,5280,5280,5280,5280,0
|
|
20240215,170600,250761050,5280,5280,5280,5280,0
|
|
20240215,170500,250761050,5280,5280,5280,5280,0
|
|
20240215,170400,250761050,5280,5280,5280,5280,0
|
|
20240215,170300,250761050,5280,5280,5280,5280,0
|
|
20240215,170200,250761050,5280,5280,5280,5280,0
|
|
20240215,170100,250761050,5280,5280,5280,5280,0
|
|
20240215,170000,250761050,5280,5280,5280,5280,0
|
|
20240215,165900,250761050,5280,5280,5280,5280,0
|
|
20240215,165800,250761050,5280,5280,5280,5280,0
|
|
20240215,165700,250761050,5280,5280,5280,5280,0
|
|
20240215,165600,250761050,5280,5280,5280,5280,2146
|
|
20240215,165500,250761050,5280,5280,5280,5280,0
|
|
20240215,165400,250761050,5280,5280,5280,5280,0
|
|
20240215,165300,250761050,5280,5280,5280,5280,0
|
|
20240215,165200,250761050,5280,5280,5280,5280,0
|
|
20240215,165100,250761050,5280,5280,5280,5280,0
|
|
20240215,165000,250761050,5280,5280,5280,5280,0
|
|
20240215,164900,250761050,5280,5280,5280,5280,0
|
|
20240215,164800,250761050,5280,5280,5280,5280,0
|
|
20240215,164700,250761050,5280,5280,5280,5280,0
|
|
20240215,164600,250761050,5280,5280,5280,5280,0
|
|
20240215,164500,250761050,5280,5280,5280,5280,0
|
|
20240215,164400,250761050,5280,5280,5280,5280,0
|
|
20240215,164300,250761050,5280,5280,5280,5280,0
|
|
20240215,164200,250761050,5280,5280,5280,5280,0
|
|
20240215,164100,250761050,5280,5280,5280,5280,0
|
|
20240215,164000,250761050,5280,5280,5280,5280,0
|
|
20240215,163900,250761050,5280,5280,5280,5280,0
|
|
20240215,163800,250761050,5280,5280,5280,5280,0
|
|
20240215,163700,250761050,5280,5280,5280,5280,0
|
|
20240215,163600,250761050,5280,5280,5280,5280,0
|
|
20240215,163500,250761050,5280,5280,5280,5280,0
|
|
20240215,163400,250761050,5280,5280,5280,5280,0
|
|
20240215,163300,250761050,5280,5280,5280,5280,0
|
|
20240215,163200,250761050,5280,5280,5280,5280,0
|
|
20240215,163100,250761050,5280,5280,5280,5280,0
|
|
20240215,163000,250761050,5280,5280,5280,5280,0
|
|
20240215,162900,250761050,5280,5280,5280,5280,0
|
|
20240215,162800,250761050,5280,5280,5280,5280,0
|
|
20240215,162700,250761050,5280,5280,5280,5280,0
|
|
20240215,162600,250761050,5280,5280,5280,5280,2146
|
|
20240215,162500,250761050,5280,5280,5280,5280,0
|
|
20240215,162400,250761050,5280,5280,5280,5280,0
|
|
20240215,162300,250761050,5280,5280,5280,5280,0
|
|
20240215,162200,250761050,5280,5280,5280,5280,0
|
|
20240215,162100,250761050,5280,5280,5280,5280,0
|
|
20240215,162000,250761050,5280,5280,5280,5280,0
|
|
20240215,161900,250761050,5280,5280,5280,5280,0
|
|
20240215,161800,250761050,5280,5280,5280,5280,0
|
|
20240215,161700,250761050,5280,5280,5280,5280,0
|
|
20240215,161600,250761050,5280,5280,5280,5280,0
|
|
20240215,161500,250761050,5280,5280,5280,5280,0
|
|
20240215,161400,250761050,5280,5280,5280,5280,0
|
|
20240215,161300,250761050,5280,5280,5280,5280,0
|
|
20240215,161200,250761050,5280,5280,5280,5280,0
|
|
20240215,161100,250761050,5280,5280,5280,5280,0
|
|
20240215,161000,250761050,5280,5280,5280,5280,0
|
|
20240215,160900,250761050,5280,5280,5280,5280,0
|
|
20240215,160800,250761050,5280,5280,5280,5280,0
|
|
20240215,160700,250761050,5280,5280,5280,5280,0
|
|
20240215,160600,250761050,5280,5280,5280,5280,0
|
|
20240215,160500,250761050,5280,5280,5280,5280,0
|
|
20240215,160400,250761050,5280,5280,5280,5280,0
|
|
20240215,160300,250761050,5280,5280,5280,5280,0
|
|
20240215,160200,250761050,5280,5280,5280,5280,0
|
|
20240215,160100,250761050,5280,5280,5280,5280,0
|
|
20240215,160000,250761050,5280,5280,5280,5280,0
|
|
20240215,155900,250761050,5280,5280,5280,5280,0
|
|
20240215,155800,250761050,5280,5280,5280,5280,0
|
|
20240215,155700,250761050,5280,5280,5280,5280,0
|
|
20240215,155600,250761050,5280,5280,5280,5280,2146
|
|
20240215,155500,250761050,5280,5280,5280,5280,0
|
|
20240215,155400,250761050,5280,5280,5280,5280,0
|
|
20240215,155300,250761050,5280,5280,5280,5280,0
|
|
20240215,155200,250761050,5280,5280,5280,5280,0
|
|
20240215,155100,250761050,5280,5280,5280,5280,0
|
|
20240215,155000,250761050,5280,5280,5280,5280,0
|
|
20240215,154900,250761050,5280,5280,5280,5280,0
|
|
20240215,154800,250761050,5280,5280,5280,5280,0
|
|
20240215,154700,250761050,5280,5280,5280,5280,0
|
|
20240215,154600,250761050,5280,5280,5280,5280,0
|
|
20240215,154500,250761050,5280,5280,5280,5280,0
|
|
20240215,154400,250761050,5280,5280,5280,5280,0
|
|
20240215,154300,250761050,5280,5280,5280,5280,0
|
|
20240215,154200,250761050,5280,5280,5280,5280,0
|
|
20240215,154100,250761050,5280,5280,5280,5280,0
|
|
20240215,154000,250761050,5280,5280,5280,5280,0
|
|
20240215,153900,250761050,5280,5280,5280,5280,0
|
|
20240215,153800,250761050,5280,5280,5280,5280,0
|
|
20240215,153700,250761050,5280,5280,5280,5280,0
|
|
20240215,153600,250761050,5280,5280,5280,5280,0
|
|
20240215,153500,250761050,5280,5280,5280,5280,0
|
|
20240215,153400,250761050,5280,5280,5280,5280,0
|
|
20240215,153300,250761050,5280,5280,5280,5280,0
|
|
20240215,153200,250761050,5280,5280,5280,5280,0
|
|
20240215,153100,250761050,5280,5280,5280,5280,0
|
|
20240215,153000,250761050,5280,5280,5280,5280,2146
|
|
20240215,152900,239430170,5280,5280,5280,5280,0
|
|
20240215,152800,239430170,5280,5280,5280,5280,0
|
|
20240215,152700,239430170,5280,5280,5280,5280,0
|
|
20240215,152600,239430170,5280,5280,5280,5280,0
|
|
20240215,152500,239430170,5280,5280,5280,5280,0
|
|
20240215,152400,239430170,5280,5280,5280,5280,0
|
|
20240215,152300,239430170,5280,5280,5280,5280,0
|
|
20240215,152200,239430170,5280,5280,5280,5280,0
|
|
20240215,152100,239430170,5280,5280,5280,5280,0
|
|
20240215,152000,239430170,5280,5280,5280,5280,0
|
|
20240215,151900,239430170,5280,5280,5280,5280,16
|
|
20240215,151800,239345690,5280,5280,5280,5280,0
|
|
20240215,151700,239345690,5280,5280,5280,5280,0
|
|
20240215,151600,239345690,5280,5280,5280,5280,1
|
|
20240215,151500,239340410,5280,5280,5280,5280,200
|
|
20240215,151400,238284410,5290,5290,5290,5290,0
|
|
20240215,151300,238284410,5290,5290,5290,5290,0
|
|
20240215,151200,238284410,5290,5280,5290,5280,214
|
|
20240215,151100,237154480,5290,5290,5290,5290,0
|
|
20240215,151000,237154480,5290,5280,5290,5280,8
|
|
20240215,150900,237112230,5290,5280,5290,5280,6
|
|
20240215,150800,237080540,5290,5290,5290,5290,0
|
|
20240215,150700,237080540,5290,5270,5290,5270,22
|
|
20240215,150600,236964180,5280,5280,5280,5280,0
|
|
20240215,150500,236964180,5280,5280,5280,5280,0
|
|
20240215,150400,236964180,5280,5280,5300,5280,4
|
|
20240215,150300,236943040,5270,5270,5270,5270,0
|
|
20240215,150200,236943040,5270,5290,5290,5270,1133
|
|
20240215,150100,230970530,5290,5290,5290,5290,300
|
|
20240215,150000,229383530,5290,5290,5290,5290,558
|
|
20240215,145900,226431710,5290,5290,5290,5290,0
|
|
20240215,145800,226431710,5290,5290,5290,5290,0
|
|
20240215,145700,226431710,5290,5290,5290,5290,100
|
|
20240215,145600,225902710,5300,5280,5300,5280,474
|
|
20240215,145500,223397770,5280,5280,5280,5280,1684
|
|
20240215,145400,214506250,5290,5290,5290,5290,1000
|
|
20240215,145300,209216250,5290,5290,5290,5290,101
|
|
20240215,145200,208681960,5280,5280,5280,5280,0
|
|
20240215,145100,208681960,5280,5270,5280,5270,1300
|
|
20240215,145000,201820960,5260,5260,5260,5260,0
|
|
20240215,144900,201820960,5260,5260,5260,5260,50
|
|
20240215,144800,201557960,5260,5260,5260,5260,1
|
|
20240215,144700,201552700,5260,5260,5260,5260,0
|
|
20240215,144600,201552700,5260,5260,5260,5260,1003
|
|
20240215,144500,196276920,5270,5270,5270,5270,0
|
|
20240215,144400,196276920,5270,5270,5270,5270,0
|
|
20240215,144300,196276920,5270,5270,5270,5270,843
|
|
20240215,144200,191834310,5260,5260,5260,5260,254
|
|
20240215,144100,190498270,5260,5260,5260,5260,0
|
|
20240215,144000,190498270,5260,5260,5260,5260,0
|
|
20240215,143900,190498270,5260,5260,5260,5260,0
|
|
20240215,143800,190498270,5260,5260,5260,5260,4
|
|
20240215,143700,190477230,5270,5270,5270,5270,0
|
|
20240215,143600,190477230,5270,5270,5270,5270,80
|
|
20240215,143500,190055630,5260,5260,5260,5260,0
|
|
20240215,143400,190055630,5260,5260,5260,5260,6
|
|
20240215,143300,190024070,5260,5260,5260,5260,0
|
|
20240215,143200,190024070,5260,5260,5260,5260,0
|
|
20240215,143100,190024070,5260,5260,5260,5260,0
|
|
20240215,143000,190024070,5260,5260,5260,5260,7
|
|
20240215,142900,189987250,5260,5260,5260,5260,5
|
|
20240215,142800,189960950,5250,5250,5250,5250,0
|
|
20240215,142700,189960950,5250,5260,5260,5240,5916
|
|
20240215,142600,158902310,5260,5260,5260,5260,0
|
|
20240215,142500,158902310,5260,5260,5260,5260,0
|
|
20240215,142400,158902310,5260,5260,5260,5260,19
|
|
20240215,142300,158802370,5260,5260,5260,5260,0
|
|
20240215,142200,158802370,5260,5260,5260,5260,0
|
|
20240215,142100,158802370,5260,5260,5260,5260,0
|
|
20240215,142000,158802370,5260,5260,5260,5260,0
|
|
20240215,141900,158802370,5260,5260,5260,5260,1
|
|
20240215,141800,158797110,5260,5260,5260,5260,0
|
|
20240215,141700,158797110,5260,5260,5260,5260,0
|
|
20240215,141600,158797110,5260,5260,5260,5260,200
|
|
20240215,141500,157745110,5280,5280,5280,5280,0
|
|
20240215,141400,157745110,5280,5280,5280,5280,0
|
|
20240215,141300,157745110,5280,5280,5280,5280,0
|
|
20240215,141200,157745110,5280,5280,5280,5280,0
|
|
20240215,141100,157745110,5280,5280,5280,5280,0
|
|
20240215,141000,157745110,5280,5280,5280,5280,0
|
|
20240215,140900,157745110,5280,5280,5280,5280,0
|
|
20240215,140800,157745110,5280,5280,5280,5280,539
|
|
20240215,140700,154899190,5260,5280,5280,5260,299
|
|
20240215,140600,153326430,5270,5270,5270,5260,112
|
|
20240215,140500,152736200,5270,5270,5270,5270,0
|
|
20240215,140400,152736200,5270,5270,5270,5270,0
|
|
20240215,140300,152736200,5270,5270,5270,5270,50
|
|
20240215,140200,152472700,5270,5270,5270,5270,0
|
|
20240215,140100,152472700,5270,5270,5270,5270,393
|
|
20240215,140000,150401590,5270,5270,5270,5270,0
|
|
20240215,135900,150401590,5270,5270,5270,5270,0
|
|
20240215,135800,150401590,5270,5270,5270,5270,0
|
|
20240215,135700,150401590,5270,5270,5270,5270,130
|
|
20240215,135600,149716490,5270,5270,5270,5270,9
|
|
20240215,135500,149669060,5270,5270,5270,5270,0
|
|
20240215,135400,149669060,5270,5270,5270,5270,0
|
|
20240215,135300,149669060,5270,5270,5270,5270,0
|
|
20240215,135200,149669060,5270,5270,5270,5270,0
|
|
20240215,135100,149669060,5270,5270,5270,5270,3
|
|
20240215,135000,149653250,5280,5280,5280,5280,1
|
|
20240215,134900,149647970,5260,5260,5260,5260,0
|
|
20240215,134800,149647970,5260,5260,5260,5260,0
|
|
20240215,134700,149647970,5260,5260,5260,5260,0
|
|
20240215,134600,149647970,5260,5260,5260,5260,0
|
|
20240215,134500,149647970,5260,5260,5260,5260,0
|
|
20240215,134400,149647970,5260,5260,5260,5260,0
|
|
20240215,134300,149647970,5260,5270,5270,5260,674
|
|
20240215,134200,146102230,5270,5270,5270,5270,220
|
|
20240215,134100,144942830,5290,5290,5290,5290,0
|
|
20240215,134000,144942830,5290,5290,5290,5290,0
|
|
20240215,133900,144942830,5290,5280,5290,5280,1007
|
|
20240215,133800,139625840,5280,5280,5290,5280,19
|
|
20240215,133700,139525490,5280,5270,5280,5260,511
|
|
20240215,133600,136833030,5280,5280,5280,5280,113
|
|
20240215,133500,136236390,5270,5260,5270,5260,116
|
|
20240215,133400,135625570,5260,5260,5260,5260,600
|
|
20240215,133300,132469570,5280,5280,5280,5280,0
|
|
20240215,133200,132469570,5280,5280,5280,5280,0
|
|
20240215,133100,132469570,5280,5280,5280,5280,0
|
|
20240215,133000,132469570,5280,5280,5280,5280,40
|
|
20240215,132900,132258370,5280,5280,5280,5280,0
|
|
20240215,132800,132258370,5280,5280,5280,5280,100
|
|
20240215,132700,131730370,5270,5270,5270,5270,0
|
|
20240215,132600,131730370,5270,5270,5270,5270,0
|
|
20240215,132500,131730370,5270,5270,5270,5270,0
|
|
20240215,132400,131730370,5270,5270,5270,5270,0
|
|
20240215,132300,131730370,5270,5270,5270,5270,55
|
|
20240215,132200,131440520,5270,5270,5270,5270,0
|
|
20240215,132100,131440520,5270,5270,5270,5270,0
|
|
20240215,132000,131440520,5270,5270,5270,5270,0
|
|
20240215,131900,131440520,5270,5270,5270,5270,84
|
|
20240215,131800,130997840,5270,5270,5270,5270,0
|
|
20240215,131700,130997840,5270,5270,5270,5270,0
|
|
20240215,131600,130997840,5270,5270,5270,5270,0
|
|
20240215,131500,130997840,5270,5270,5270,5270,0
|
|
20240215,131400,130997840,5270,5270,5270,5270,0
|
|
20240215,131300,130997840,5270,5270,5270,5270,0
|
|
20240215,131200,130997840,5270,5270,5270,5270,0
|
|
20240215,131100,130997840,5270,5270,5270,5270,0
|
|
20240215,131000,130997840,5270,5270,5270,5270,0
|
|
20240215,130900,130997840,5270,5270,5270,5270,2
|
|
20240215,130800,130987300,5270,5270,5270,5270,0
|
|
20240215,130700,130987300,5270,5270,5270,5270,2
|
|
20240215,130600,130976760,5260,5260,5260,5260,1000
|
|
20240215,130500,125716760,5270,5270,5270,5270,100
|
|
20240215,130400,125189760,5270,5270,5270,5270,21
|
|
20240215,130300,125079090,5270,5270,5270,5270,0
|
|
20240215,130200,125079090,5270,5270,5270,5270,57
|
|
20240215,130100,124778700,5280,5280,5280,5280,0
|
|
20240215,130000,124778700,5280,5280,5280,5280,0
|
|
20240215,125900,124778700,5280,5280,5280,5280,4
|
|
20240215,125800,124757580,5280,5280,5280,5280,50
|
|
20240215,125700,124493580,5270,5270,5270,5270,299
|
|
20240215,125600,122917850,5270,5270,5270,5270,1
|
|
20240215,125500,122912580,5260,5260,5260,5260,0
|
|
20240215,125400,122912580,5260,5260,5260,5260,100
|
|
20240215,125300,122386580,5260,5260,5260,5260,0
|
|
20240215,125200,122386580,5260,5260,5260,5260,0
|
|
20240215,125100,122386580,5260,5260,5260,5260,0
|
|
20240215,125000,122386580,5260,5260,5260,5260,0
|
|
20240215,124900,122386580,5260,5260,5260,5260,0
|
|
20240215,124800,122386580,5260,5260,5260,5260,0
|
|
20240215,124700,122386580,5260,5260,5260,5260,0
|
|
20240215,124600,122386580,5260,5260,5260,5260,0
|
|
20240215,124500,122386580,5260,5260,5260,5260,0
|
|
20240215,124400,122386580,5260,5260,5260,5260,363
|
|
20240215,124300,120477200,5290,5290,5290,5290,0
|
|
20240215,124200,120477200,5290,5290,5290,5290,0
|
|
20240215,124100,120477200,5290,5290,5290,5290,0
|
|
20240215,124000,120477200,5290,5290,5290,5290,0
|
|
20240215,123900,120477200,5290,5290,5290,5290,0
|
|
20240215,123800,120477200,5290,5290,5290,5290,0
|
|
20240215,123700,120477200,5290,5290,5290,5290,0
|
|
20240215,123600,120477200,5290,5290,5290,5290,6
|
|
20240215,123500,120445460,5280,5280,5280,5280,0
|
|
20240215,123400,120445460,5280,5280,5280,5280,0
|
|
20240215,123300,120445460,5280,5280,5280,5280,0
|
|
20240215,123200,120445460,5280,5280,5280,5280,0
|
|
20240215,123100,120445460,5280,5280,5280,5280,0
|
|
20240215,123000,120445460,5280,5280,5280,5280,0
|
|
20240215,122900,120445460,5280,5280,5280,5280,200
|
|
20240215,122800,119389460,5280,5280,5280,5280,0
|
|
20240215,122700,119389460,5280,5280,5280,5280,3
|
|
20240215,122600,119373620,5280,5280,5280,5280,0
|
|
20240215,122500,119373620,5280,5280,5280,5280,0
|
|
20240215,122400,119373620,5280,5280,5280,5280,0
|
|
20240215,122300,119373620,5280,5270,5280,5270,2
|
|
20240215,122200,119363070,5270,5270,5270,5270,0
|
|
20240215,122100,119363070,5270,5270,5270,5270,0
|
|
20240215,122000,119363070,5270,5270,5270,5270,382
|
|
20240215,121900,117349930,5270,5270,5270,5270,0
|
|
20240215,121800,117349930,5270,5270,5270,5270,0
|
|
20240215,121700,117349930,5270,5270,5270,5270,0
|
|
20240215,121600,117349930,5270,5270,5270,5270,0
|
|
20240215,121500,117349930,5270,5270,5270,5270,0
|
|
20240215,121400,117349930,5270,5270,5270,5270,0
|
|
20240215,121300,117349930,5270,5270,5270,5270,0
|
|
20240215,121200,117349930,5270,5270,5270,5270,0
|
|
20240215,121100,117349930,5270,5270,5270,5270,84
|
|
20240215,121000,116907250,5260,5260,5260,5260,0
|
|
20240215,120900,116907250,5260,5260,5260,5260,0
|
|
20240215,120800,116907250,5260,5260,5260,5260,0
|
|
20240215,120700,116907250,5260,5260,5260,5260,0
|
|
20240215,120600,116907250,5260,5260,5260,5260,0
|
|
20240215,120500,116907250,5260,5260,5260,5260,0
|
|
20240215,120400,116907250,5260,5260,5260,5260,500
|
|
20240215,120300,114277250,5260,5260,5260,5260,2
|
|
20240215,120200,114266730,5290,5290,5290,5290,0
|
|
20240215,120100,114266730,5290,5290,5290,5290,0
|
|
20240215,120000,114266730,5290,5290,5290,5290,0
|
|
20240215,115900,114266730,5290,5290,5290,5290,0
|
|
20240215,115800,114266730,5290,5290,5290,5290,0
|
|
20240215,115700,114266730,5290,5290,5290,5290,0
|
|
20240215,115600,114266730,5290,5290,5290,5290,0
|
|
20240215,115500,114266730,5290,5260,5290,5260,3
|
|
20240215,115400,114250890,5260,5260,5260,5260,0
|
|
20240215,115300,114250890,5260,5280,5280,5260,1255
|
|
20240215,115200,107644310,5280,5280,5280,5280,0
|
|
20240215,115100,107644310,5280,5280,5280,5280,0
|
|
20240215,115000,107644310,5280,5280,5280,5280,5
|
|
20240215,114900,107617910,5290,5290,5290,5290,0
|
|
20240215,114800,107617910,5290,5290,5290,5290,0
|
|
20240215,114700,107617910,5290,5290,5290,5290,0
|
|
20240215,114600,107617910,5290,5290,5290,5290,0
|
|
20240215,114500,107617910,5290,5290,5290,5290,0
|
|
20240215,114400,107617910,5290,5290,5290,5290,0
|
|
20240215,114300,107617910,5290,5290,5290,5290,0
|
|
20240215,114200,107617910,5290,5290,5290,5290,0
|
|
20240215,114100,107617910,5290,5290,5290,5290,0
|
|
20240215,114000,107617910,5290,5290,5290,5290,0
|
|
20240215,113900,107617910,5290,5290,5290,5290,0
|
|
20240215,113800,107617910,5290,5290,5290,5290,0
|
|
20240215,113700,107617910,5290,5290,5290,5290,1
|
|
20240215,113600,107612620,5270,5280,5280,5270,2501
|
|
20240215,113500,94430870,5290,5290,5290,5290,0
|
|
20240215,113400,94430870,5290,5290,5290,5290,0
|
|
20240215,113300,94430870,5290,5290,5290,5290,0
|
|
20240215,113200,94430870,5290,5290,5290,5290,0
|
|
20240215,113100,94430870,5290,5290,5290,5290,0
|
|
20240215,113000,94430870,5290,5290,5290,5290,0
|
|
20240215,112900,94430870,5290,5290,5290,5290,1
|
|
20240215,112800,94425580,5300,5300,5300,5300,1
|
|
20240215,112700,94420280,5300,5300,5300,5300,0
|
|
20240215,112600,94420280,5300,5300,5300,5300,0
|
|
20240215,112500,94420280,5300,5300,5300,5300,0
|
|
20240215,112400,94420280,5300,5300,5300,5300,0
|
|
20240215,112300,94420280,5300,5300,5300,5300,0
|
|
20240215,112200,94420280,5300,5290,5300,5290,4
|
|
20240215,112100,94399100,5290,5290,5290,5290,40
|
|
20240215,112000,94187500,5300,5300,5300,5300,2
|
|
20240215,111900,94176900,5290,5290,5290,5290,0
|
|
20240215,111800,94176900,5290,5290,5290,5290,0
|
|
20240215,111700,94176900,5290,5290,5290,5290,0
|
|
20240215,111600,94176900,5290,5290,5290,5290,40
|
|
20240215,111500,93965300,5290,5290,5290,5290,12
|
|
20240215,111400,93901820,5290,5280,5290,5280,885
|
|
20240215,111300,89226140,5290,5290,5290,5290,300
|
|
20240215,111200,87639140,5290,5290,5290,5290,0
|
|
20240215,111100,87639140,5290,5290,5290,5290,311
|
|
20240215,111000,85993950,5290,5290,5290,5290,0
|
|
20240215,110900,85993950,5290,5290,5290,5290,0
|
|
20240215,110800,85993950,5290,5290,5290,5290,1
|
|
20240215,110700,85988660,5280,5280,5280,5280,0
|
|
20240215,110600,85988660,5280,5280,5280,5280,0
|
|
20240215,110500,85988660,5280,5280,5280,5280,0
|
|
20240215,110400,85988660,5280,5280,5280,5280,0
|
|
20240215,110300,85988660,5280,5280,5280,5280,127
|
|
20240215,110200,85318100,5280,5280,5280,5280,0
|
|
20240215,110100,85318100,5280,5280,5280,5280,547
|
|
20240215,110000,82429940,5280,5280,5280,5280,0
|
|
20240215,105900,82429940,5280,5280,5280,5280,0
|
|
20240215,105800,82429940,5280,5280,5280,5280,0
|
|
20240215,105700,82429940,5280,5280,5280,5280,0
|
|
20240215,105600,82429940,5280,5280,5280,5280,0
|
|
20240215,105500,82429940,5280,5280,5280,5280,0
|
|
20240215,105400,82429940,5280,5280,5280,5280,0
|
|
20240215,105300,82429940,5280,5280,5280,5280,110
|
|
20240215,105200,81849140,5280,5280,5280,5280,0
|
|
20240215,105100,81849140,5280,5280,5280,5280,0
|
|
20240215,105000,81849140,5280,5280,5280,5280,697
|
|
20240215,104900,78168980,5280,5280,5280,5280,0
|
|
20240215,104800,78168980,5280,5280,5280,5280,0
|
|
20240215,104700,78168980,5280,5280,5280,5280,0
|
|
20240215,104600,78168980,5280,5280,5280,5280,0
|
|
20240215,104500,78168980,5280,5280,5280,5280,0
|
|
20240215,104400,78168980,5280,5280,5280,5280,0
|
|
20240215,104300,78168980,5280,5280,5280,5280,1
|
|
20240215,104200,78163700,5300,5300,5300,5300,0
|
|
20240215,104100,78163700,5300,5300,5300,5300,0
|
|
20240215,104000,78163700,5300,5300,5300,5300,0
|
|
20240215,103900,78163700,5300,5300,5300,5300,0
|
|
20240215,103800,78163700,5300,5300,5300,5300,90
|
|
20240215,103700,77686700,5300,5300,5300,5300,0
|
|
20240215,103600,77686700,5300,5300,5300,5300,1
|
|
20240215,103500,77681400,5290,5290,5290,5290,200
|
|
20240215,103400,76623400,5290,5290,5290,5290,1500
|
|
20240215,103300,68688400,5300,5290,5300,5290,400
|
|
20240215,103200,66572390,5290,5280,5290,5280,1108
|
|
20240215,103100,60711330,5280,5280,5280,5280,0
|
|
20240215,103000,60711330,5280,5280,5280,5280,0
|
|
20240215,102900,60711330,5280,5280,5280,5280,0
|
|
20240215,102800,60711330,5280,5280,5280,5280,0
|
|
20240215,102700,60711330,5280,5280,5280,5280,0
|
|
20240215,102600,60711330,5280,5280,5280,5280,0
|
|
20240215,102500,60711330,5280,5280,5280,5280,0
|
|
20240215,102400,60711330,5280,5280,5280,5280,0
|
|
20240215,102300,60711330,5280,5280,5280,5280,0
|
|
20240215,102200,60711330,5280,5280,5280,5280,0
|
|
20240215,102100,60711330,5280,5280,5280,5280,0
|
|
20240215,102000,60711330,5280,5280,5280,5280,0
|
|
20240215,101900,60711330,5280,5280,5280,5280,0
|
|
20240215,101800,60711330,5280,5280,5280,5280,0
|
|
20240215,101700,60711330,5280,5280,5280,5280,0
|
|
20240215,101600,60711330,5280,5280,5280,5280,0
|
|
20240215,101500,60711330,5280,5280,5280,5280,0
|
|
20240215,101400,60711330,5280,5280,5280,5280,0
|
|
20240215,101300,60711330,5280,5270,5280,5270,4
|
|
20240215,101200,60690240,5270,5270,5270,5270,0
|
|
20240215,101100,60690240,5270,5270,5270,5270,0
|
|
20240215,101000,60690240,5270,5270,5270,5270,0
|
|
20240215,100900,60690240,5270,5270,5270,5270,0
|
|
20240215,100800,60690240,5270,5270,5270,5270,50
|
|
20240215,100700,60426740,5280,5280,5280,5280,0
|
|
20240215,100600,60426740,5280,5280,5280,5280,96
|
|
20240215,100500,59919860,5280,5280,5280,5280,0
|
|
20240215,100400,59919860,5280,5280,5280,5280,1
|
|
20240215,100300,59914580,5270,5270,5270,5270,0
|
|
20240215,100200,59914580,5270,5270,5270,5270,0
|
|
20240215,100100,59914580,5270,5280,5280,5270,411
|
|
20240215,100000,57745630,5280,5280,5280,5280,0
|
|
20240215,095900,57745630,5280,5280,5280,5280,0
|
|
20240215,095800,57745630,5280,5280,5280,5280,0
|
|
20240215,095700,57745630,5280,5280,5280,5280,0
|
|
20240215,095600,57745630,5280,5280,5280,5280,0
|
|
20240215,095500,57745630,5280,5280,5280,5280,0
|
|
20240215,095400,57745630,5280,5280,5280,5280,0
|
|
20240215,095300,57745630,5280,5280,5280,5280,29
|
|
20240215,095200,57592510,5280,5280,5280,5280,743
|
|
20240215,095100,53669470,5280,5280,5280,5280,0
|
|
20240215,095000,53669470,5280,5280,5280,5280,0
|
|
20240215,094900,53669470,5280,5280,5280,5280,0
|
|
20240215,094800,53669470,5280,5290,5290,5280,358
|
|
20240215,094700,51779130,5300,5290,5300,5290,20
|
|
20240215,094600,51673170,5290,5290,5290,5290,13
|
|
20240215,094500,51604400,5290,5290,5290,5290,4
|
|
20240215,094400,51583240,5290,5290,5290,5290,44
|
|
20240215,094300,51350480,5310,5310,5310,5310,0
|
|
20240215,094200,51350480,5310,5300,5310,5300,6
|
|
20240215,094100,51318630,5310,5310,5310,5310,1
|
|
20240215,094000,51313320,5270,5270,5270,5270,0
|
|
20240215,093900,51313320,5270,5310,5310,5260,29
|
|
20240215,093800,51160320,5310,5280,5310,5280,2275
|
|
20240215,093700,39096610,5280,5280,5280,5280,6
|
|
20240215,093600,39064930,5280,5280,5280,5280,0
|
|
20240215,093500,39064930,5280,5280,5280,5280,500
|
|
20240215,093400,36424930,5270,5270,5270,5270,63
|
|
20240215,093300,36092920,5260,5260,5260,5260,0
|
|
20240215,093200,36092920,5260,5260,5260,5260,100
|
|
20240215,093100,35566920,5250,5250,5250,5250,0
|
|
20240215,093000,35566920,5250,5250,5250,5250,0
|
|
20240215,092900,35566920,5250,5250,5250,5250,0
|
|
20240215,092800,35566920,5250,5250,5250,5250,0
|
|
20240215,092700,35566920,5250,5250,5270,5250,226
|
|
20240215,092600,34379660,5280,5280,5280,5280,0
|
|
20240215,092500,34379660,5280,5280,5280,5280,0
|
|
20240215,092400,34379660,5280,5280,5280,5280,21
|
|
20240215,092300,34268780,5280,5280,5280,5280,0
|
|
20240215,092200,34268780,5280,5250,5280,5240,1738
|
|
20240215,092100,25145970,5260,5270,5270,5260,2000
|
|
20240215,092000,14619300,5280,5280,5280,5280,0
|
|
20240215,091900,14619300,5280,5280,5280,5280,19
|
|
20240215,091800,14518980,5280,5300,5300,5280,11
|
|
20240215,091700,14460880,5270,5270,5270,5270,145
|
|
20240215,091600,13696730,5300,5300,5300,5300,0
|
|
20240215,091500,13696730,5300,5300,5300,5300,0
|
|
20240215,091400,13696730,5300,5300,5300,5300,2
|
|
20240215,091300,13686130,5270,5270,5270,5270,10
|
|
20240215,091200,13633430,5300,5300,5300,5300,0
|
|
20240215,091100,13633430,5300,5300,5300,5300,10
|
|
20240215,091000,13580430,5300,5300,5300,5300,0
|
|
20240215,090900,13580430,5300,5300,5300,5300,0
|
|
20240215,090800,13580430,5300,5300,5300,5300,5
|
|
20240215,090700,13553930,5300,5300,5300,5300,194
|
|
20240215,090600,12525730,5300,5300,5300,5300,200
|
|
20240215,090500,11465730,5300,5270,5300,5270,284
|
|
20240215,090400,9969020,5260,5260,5260,5260,0
|
|
20240215,090300,9969020,5260,5260,5260,5260,300
|
|
20240215,090200,8391020,5260,5260,5260,5260,0
|
|
20240215,090100,8391020,5260,5280,5280,5260,1237
|
|
20240215,090000,1863320,5300,5320,5320,5300,351
|