635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,193200,229945720,3250,3250,3250,3250,9340
|
|
20240214,193100,229945720,3250,3250,3250,3250,0
|
|
20240214,193000,229945720,3250,3250,3250,3250,0
|
|
20240214,192900,229945720,3250,3250,3250,3250,0
|
|
20240214,192800,229945720,3250,3250,3250,3250,0
|
|
20240214,192700,229945720,3250,3250,3250,3250,0
|
|
20240214,192600,229945720,3250,3250,3250,3250,0
|
|
20240214,192500,229945720,3250,3250,3250,3250,0
|
|
20240214,192400,229945720,3250,3250,3250,3250,0
|
|
20240214,192300,229945720,3250,3250,3250,3250,0
|
|
20240214,192200,229945720,3250,3250,3250,3250,0
|
|
20240214,192100,229945720,3250,3250,3250,3250,0
|
|
20240214,192000,229945720,3250,3250,3250,3250,0
|
|
20240214,191900,229945720,3250,3250,3250,3250,0
|
|
20240214,191800,229945720,3250,3250,3250,3250,0
|
|
20240214,191700,229945720,3250,3250,3250,3250,0
|
|
20240214,191600,229945720,3250,3250,3250,3250,0
|
|
20240214,191500,229945720,3250,3250,3250,3250,0
|
|
20240214,191400,229945720,3250,3250,3250,3250,0
|
|
20240214,191300,229945720,3250,3250,3250,3250,0
|
|
20240214,191200,229945720,3250,3250,3250,3250,0
|
|
20240214,191100,229945720,3250,3250,3250,3250,0
|
|
20240214,191000,229945720,3250,3250,3250,3250,0
|
|
20240214,190900,229945720,3250,3250,3250,3250,0
|
|
20240214,190800,229945720,3250,3250,3250,3250,0
|
|
20240214,190700,229945720,3250,3250,3250,3250,0
|
|
20240214,190600,229945720,3250,3250,3250,3250,0
|
|
20240214,190500,229945720,3250,3250,3250,3250,0
|
|
20240214,190400,229945720,3250,3250,3250,3250,0
|
|
20240214,190300,229945720,3250,3250,3250,3250,0
|
|
20240214,190200,229945720,3250,3250,3250,3250,9340
|
|
20240214,190100,229945720,3250,3250,3250,3250,0
|
|
20240214,190000,229945720,3250,3250,3250,3250,0
|
|
20240214,185900,229945720,3250,3250,3250,3250,0
|
|
20240214,185800,229945720,3250,3250,3250,3250,0
|
|
20240214,185700,229945720,3250,3250,3250,3250,0
|
|
20240214,185600,229945720,3250,3250,3250,3250,0
|
|
20240214,185500,229945720,3250,3250,3250,3250,0
|
|
20240214,185400,229945720,3250,3250,3250,3250,0
|
|
20240214,185300,229945720,3250,3250,3250,3250,0
|
|
20240214,185200,229945720,3250,3250,3250,3250,0
|
|
20240214,185100,229945720,3250,3250,3250,3250,0
|
|
20240214,185000,229945720,3250,3250,3250,3250,0
|
|
20240214,184900,229945720,3250,3250,3250,3250,0
|
|
20240214,184800,229945720,3250,3250,3250,3250,0
|
|
20240214,184700,229945720,3250,3250,3250,3250,0
|
|
20240214,184600,229945720,3250,3250,3250,3250,0
|
|
20240214,184500,229945720,3250,3250,3250,3250,0
|
|
20240214,184400,229945720,3250,3250,3250,3250,0
|
|
20240214,184300,229945720,3250,3250,3250,3250,0
|
|
20240214,184200,229945720,3250,3250,3250,3250,0
|
|
20240214,184100,229945720,3250,3250,3250,3250,0
|
|
20240214,184000,229945720,3250,3250,3250,3250,0
|
|
20240214,183900,229945720,3250,3250,3250,3250,0
|
|
20240214,183800,229945720,3250,3250,3250,3250,0
|
|
20240214,183700,229945720,3250,3250,3250,3250,0
|
|
20240214,183600,229945720,3250,3250,3250,3250,0
|
|
20240214,183500,229945720,3250,3250,3250,3250,0
|
|
20240214,183400,229945720,3250,3250,3250,3250,0
|
|
20240214,183300,229945720,3250,3250,3250,3250,0
|
|
20240214,183200,229945720,3250,3250,3250,3250,9340
|
|
20240214,183100,229945720,3250,3250,3250,3250,0
|
|
20240214,183000,229945720,3250,3250,3250,3250,0
|
|
20240214,182900,229945720,3250,3250,3250,3250,0
|
|
20240214,182800,229945720,3250,3250,3250,3250,0
|
|
20240214,182700,229945720,3250,3250,3250,3250,0
|
|
20240214,182600,229945720,3250,3250,3250,3250,0
|
|
20240214,182500,229945720,3250,3250,3250,3250,0
|
|
20240214,182400,229945720,3250,3250,3250,3250,0
|
|
20240214,182300,229945720,3250,3250,3250,3250,0
|
|
20240214,182200,229945720,3250,3250,3250,3250,0
|
|
20240214,182100,229945720,3250,3250,3250,3250,0
|
|
20240214,182000,229945720,3250,3250,3250,3250,0
|
|
20240214,181900,229945720,3250,3250,3250,3250,0
|
|
20240214,181800,229945720,3250,3250,3250,3250,0
|
|
20240214,181700,229945720,3250,3250,3250,3250,0
|
|
20240214,181600,229945720,3250,3250,3250,3250,0
|
|
20240214,181500,229945720,3250,3250,3250,3250,0
|
|
20240214,181400,229945720,3250,3250,3250,3250,0
|
|
20240214,181300,229945720,3250,3250,3250,3250,0
|
|
20240214,181200,229945720,3250,3250,3250,3250,0
|
|
20240214,181100,229945720,3250,3250,3250,3250,0
|
|
20240214,181000,229945720,3250,3250,3250,3250,0
|
|
20240214,180900,229945720,3250,3250,3250,3250,0
|
|
20240214,180800,229945720,3250,3250,3250,3250,0
|
|
20240214,180700,229945720,3250,3250,3250,3250,0
|
|
20240214,180600,229945720,3250,3250,3250,3250,0
|
|
20240214,180500,229945720,3250,3250,3250,3250,0
|
|
20240214,180400,229945720,3250,3250,3250,3250,0
|
|
20240214,180300,229945720,3250,3250,3250,3250,0
|
|
20240214,180200,229945720,3250,3250,3250,3250,9340
|
|
20240214,180100,229945720,3250,3250,3250,3250,0
|
|
20240214,180000,229945720,3250,3250,3250,3250,0
|
|
20240214,175900,229945720,3250,3250,3250,3250,0
|
|
20240214,175800,229945720,3250,3250,3250,3250,0
|
|
20240214,175700,229945720,3250,3250,3250,3250,0
|
|
20240214,175600,229945720,3250,3250,3250,3250,0
|
|
20240214,175500,229945720,3250,3250,3250,3250,0
|
|
20240214,175400,229945720,3250,3250,3250,3250,0
|
|
20240214,175300,229945720,3250,3250,3250,3250,0
|
|
20240214,175200,229945720,3250,3250,3250,3250,0
|
|
20240214,175100,229945720,3250,3250,3250,3250,0
|
|
20240214,175000,229945720,3250,3250,3250,3250,0
|
|
20240214,174900,229945720,3250,3250,3250,3250,0
|
|
20240214,174800,229945720,3250,3250,3250,3250,0
|
|
20240214,174700,229945720,3250,3250,3250,3250,0
|
|
20240214,174600,229945720,3250,3250,3250,3250,0
|
|
20240214,174500,229945720,3250,3250,3250,3250,0
|
|
20240214,174400,229945720,3250,3250,3250,3250,0
|
|
20240214,174300,229945720,3250,3250,3250,3250,0
|
|
20240214,174200,229945720,3250,3250,3250,3250,0
|
|
20240214,174100,229945720,3250,3250,3250,3250,0
|
|
20240214,174000,229945720,3250,3250,3250,3250,0
|
|
20240214,173900,229945720,3250,3250,3250,3250,0
|
|
20240214,173800,229945720,3250,3250,3250,3250,0
|
|
20240214,173700,229945720,3250,3250,3250,3250,0
|
|
20240214,173600,229945720,3250,3250,3250,3250,0
|
|
20240214,173500,229945720,3250,3250,3250,3250,0
|
|
20240214,173400,229945720,3250,3250,3250,3250,0
|
|
20240214,173300,229945720,3250,3250,3250,3250,0
|
|
20240214,173200,229945720,3250,3250,3250,3250,9340
|
|
20240214,173100,229945720,3250,3250,3250,3250,0
|
|
20240214,173000,229945720,3250,3250,3250,3250,0
|
|
20240214,172900,229945720,3250,3250,3250,3250,0
|
|
20240214,172800,229945720,3250,3250,3250,3250,0
|
|
20240214,172700,229945720,3250,3250,3250,3250,0
|
|
20240214,172600,229945720,3250,3250,3250,3250,0
|
|
20240214,172500,229945720,3250,3250,3250,3250,0
|
|
20240214,172400,229945720,3250,3250,3250,3250,0
|
|
20240214,172300,229945720,3250,3250,3250,3250,0
|
|
20240214,172200,229945720,3250,3250,3250,3250,0
|
|
20240214,172100,229945720,3250,3250,3250,3250,0
|
|
20240214,172000,229945720,3250,3250,3250,3250,0
|
|
20240214,171900,229945720,3250,3250,3250,3250,0
|
|
20240214,171800,229945720,3250,3250,3250,3250,0
|
|
20240214,171700,229945720,3250,3250,3250,3250,0
|
|
20240214,171600,229945720,3250,3250,3250,3250,0
|
|
20240214,171500,229945720,3250,3250,3250,3250,0
|
|
20240214,171400,229945720,3250,3250,3250,3250,0
|
|
20240214,171300,229945720,3250,3250,3250,3250,0
|
|
20240214,171200,229945720,3250,3250,3250,3250,0
|
|
20240214,171100,229945720,3250,3250,3250,3250,0
|
|
20240214,171000,229945720,3250,3250,3250,3250,0
|
|
20240214,170900,229945720,3250,3250,3250,3250,0
|
|
20240214,170800,229945720,3250,3250,3250,3250,0
|
|
20240214,170700,229945720,3250,3250,3250,3250,0
|
|
20240214,170600,229945720,3250,3250,3250,3250,0
|
|
20240214,170500,229945720,3250,3250,3250,3250,0
|
|
20240214,170400,229945720,3250,3250,3250,3250,0
|
|
20240214,170300,229945720,3250,3250,3250,3250,0
|
|
20240214,170200,229945720,3250,3250,3250,3250,9340
|
|
20240214,170100,229945720,3250,3250,3250,3250,0
|
|
20240214,170000,229945720,3250,3250,3250,3250,0
|
|
20240214,165900,229945720,3250,3250,3250,3250,0
|
|
20240214,165800,229945720,3250,3250,3250,3250,0
|
|
20240214,165700,229945720,3250,3250,3250,3250,0
|
|
20240214,165600,229945720,3250,3250,3250,3250,0
|
|
20240214,165500,229945720,3250,3250,3250,3250,0
|
|
20240214,165400,229945720,3250,3250,3250,3250,0
|
|
20240214,165300,229945720,3250,3250,3250,3250,0
|
|
20240214,165200,229945720,3250,3250,3250,3250,0
|
|
20240214,165100,229945720,3250,3250,3250,3250,0
|
|
20240214,165000,229945720,3250,3250,3250,3250,0
|
|
20240214,164900,229945720,3250,3250,3250,3250,0
|
|
20240214,164800,229945720,3250,3250,3250,3250,0
|
|
20240214,164700,229945720,3250,3250,3250,3250,0
|
|
20240214,164600,229945720,3250,3250,3250,3250,0
|
|
20240214,164500,229945720,3250,3250,3250,3250,0
|
|
20240214,164400,229945720,3250,3250,3250,3250,0
|
|
20240214,164300,229945720,3250,3250,3250,3250,0
|
|
20240214,164200,229945720,3250,3250,3250,3250,0
|
|
20240214,164100,229945720,3250,3250,3250,3250,0
|
|
20240214,164000,229945720,3250,3250,3250,3250,0
|
|
20240214,163900,229945720,3250,3250,3250,3250,0
|
|
20240214,163800,229945720,3250,3250,3250,3250,0
|
|
20240214,163700,229945720,3250,3250,3250,3250,0
|
|
20240214,163600,229945720,3250,3250,3250,3250,0
|
|
20240214,163500,229945720,3250,3250,3250,3250,0
|
|
20240214,163400,229945720,3250,3250,3250,3250,0
|
|
20240214,163300,229945720,3250,3250,3250,3250,0
|
|
20240214,163200,229945720,3250,3250,3250,3250,9340
|
|
20240214,163100,229945720,3250,3250,3250,3250,0
|
|
20240214,163000,229945720,3250,3250,3250,3250,0
|
|
20240214,162900,229945720,3250,3250,3250,3250,0
|
|
20240214,162800,229945720,3250,3250,3250,3250,0
|
|
20240214,162700,229945720,3250,3250,3250,3250,0
|
|
20240214,162600,229945720,3250,3250,3250,3250,0
|
|
20240214,162500,229945720,3250,3250,3250,3250,0
|
|
20240214,162400,229945720,3250,3250,3250,3250,0
|
|
20240214,162300,229945720,3250,3250,3250,3250,0
|
|
20240214,162200,229945720,3250,3250,3250,3250,0
|
|
20240214,162100,229945720,3250,3250,3250,3250,0
|
|
20240214,162000,229945720,3250,3250,3250,3250,0
|
|
20240214,161900,229945720,3250,3250,3250,3250,0
|
|
20240214,161800,229945720,3250,3250,3250,3250,0
|
|
20240214,161700,229945720,3250,3250,3250,3250,0
|
|
20240214,161600,229945720,3250,3250,3250,3250,0
|
|
20240214,161500,229945720,3250,3250,3250,3250,0
|
|
20240214,161400,229945720,3250,3250,3250,3250,0
|
|
20240214,161300,229945720,3250,3250,3250,3250,0
|
|
20240214,161200,229945720,3250,3250,3250,3250,0
|
|
20240214,161100,229945720,3250,3250,3250,3250,0
|
|
20240214,161000,229945720,3250,3250,3250,3250,0
|
|
20240214,160900,229945720,3250,3250,3250,3250,0
|
|
20240214,160800,229945720,3250,3250,3250,3250,0
|
|
20240214,160700,229945720,3250,3250,3250,3250,0
|
|
20240214,160600,229945720,3250,3250,3250,3250,0
|
|
20240214,160500,229945720,3250,3250,3250,3250,0
|
|
20240214,160400,229945720,3250,3250,3250,3250,0
|
|
20240214,160300,229945720,3250,3250,3250,3250,0
|
|
20240214,160200,229945720,3250,3250,3250,3250,9340
|
|
20240214,160100,229945720,3250,3250,3250,3250,0
|
|
20240214,160000,229945720,3250,3250,3250,3250,0
|
|
20240214,155900,229945720,3250,3250,3250,3250,0
|
|
20240214,155800,229945720,3250,3250,3250,3250,0
|
|
20240214,155700,229945720,3250,3250,3250,3250,0
|
|
20240214,155600,229945720,3250,3250,3250,3250,0
|
|
20240214,155500,229945720,3250,3250,3250,3250,0
|
|
20240214,155400,229945720,3250,3250,3250,3250,0
|
|
20240214,155300,229945720,3250,3250,3250,3250,0
|
|
20240214,155200,229945720,3250,3250,3250,3250,0
|
|
20240214,155100,229945720,3250,3250,3250,3250,0
|
|
20240214,155000,229945720,3250,3250,3250,3250,0
|
|
20240214,154900,229945720,3250,3250,3250,3250,0
|
|
20240214,154800,229945720,3250,3250,3250,3250,0
|
|
20240214,154700,229945720,3250,3250,3250,3250,0
|
|
20240214,154600,229945720,3250,3250,3250,3250,0
|
|
20240214,154500,229945720,3250,3250,3250,3250,0
|
|
20240214,154400,229945720,3250,3250,3250,3250,0
|
|
20240214,154300,229945720,3250,3250,3250,3250,0
|
|
20240214,154200,229945720,3250,3250,3250,3250,0
|
|
20240214,154100,229945720,3250,3250,3250,3250,0
|
|
20240214,154000,229945720,3250,3250,3250,3250,0
|
|
20240214,153900,229945720,3250,3250,3250,3250,0
|
|
20240214,153800,229945720,3250,3250,3250,3250,0
|
|
20240214,153700,229945720,3250,3250,3250,3250,0
|
|
20240214,153600,229945720,3250,3250,3250,3250,0
|
|
20240214,153500,229945720,3250,3250,3250,3250,0
|
|
20240214,153400,229945720,3250,3250,3250,3250,0
|
|
20240214,153300,229945720,3250,3250,3250,3250,0
|
|
20240214,153200,229945720,3250,3250,3250,3250,9340
|
|
20240214,153100,229945720,3250,3250,3250,3250,0
|
|
20240214,153000,229945720,3250,3250,3250,3250,9340
|
|
20240214,152900,199590720,3245,3245,3245,3245,0
|
|
20240214,152800,199590720,3245,3245,3245,3245,0
|
|
20240214,152700,199590720,3245,3245,3245,3245,0
|
|
20240214,152600,199590720,3245,3245,3245,3245,0
|
|
20240214,152500,199590720,3245,3245,3245,3245,0
|
|
20240214,152400,199590720,3245,3245,3245,3245,0
|
|
20240214,152300,199590720,3245,3245,3245,3245,0
|
|
20240214,152200,199590720,3245,3245,3245,3245,0
|
|
20240214,152100,199590720,3245,3245,3245,3245,0
|
|
20240214,152000,199590720,3245,3245,3245,3245,0
|
|
20240214,151900,199590720,3245,3230,3245,3200,27980
|
|
20240214,151800,109800860,3235,3235,3235,3235,40
|
|
20240214,151700,109671460,3235,3235,3235,3235,563
|
|
20240214,151600,107850155,3235,3235,3235,3235,0
|
|
20240214,151500,107850155,3235,3235,3235,3235,0
|
|
20240214,151400,107850155,3235,3235,3235,3235,486
|
|
20240214,151300,106277945,3235,3235,3235,3235,0
|
|
20240214,151200,106277945,3235,3235,3235,3235,200
|
|
20240214,151100,105630945,3235,3235,3235,3235,0
|
|
20240214,151000,105630945,3235,3235,3235,3235,1
|
|
20240214,150900,105627710,3235,3235,3235,3235,0
|
|
20240214,150800,105627710,3235,3235,3235,3235,24
|
|
20240214,150700,105550070,3225,3235,3235,3225,116
|
|
20240214,150600,105175680,3230,3230,3230,3230,0
|
|
20240214,150500,105175680,3230,3230,3230,3230,595
|
|
20240214,150400,103253830,3230,3230,3230,3230,0
|
|
20240214,150300,103253830,3230,3230,3230,3230,0
|
|
20240214,150200,103253830,3230,3230,3230,3230,405
|
|
20240214,150100,101945680,3235,3235,3235,3235,0
|
|
20240214,150000,101945680,3235,3235,3235,3235,150
|
|
20240214,145900,101460430,3235,3235,3235,3235,0
|
|
20240214,145800,101460430,3235,3235,3235,3235,0
|
|
20240214,145700,101460430,3235,3235,3235,3235,50
|
|
20240214,145600,101298680,3235,3235,3235,3235,0
|
|
20240214,145500,101298680,3235,3235,3235,3235,13
|
|
20240214,145400,101256625,3220,3220,3220,3220,3000
|
|
20240214,145300,91596625,3235,3235,3235,3235,0
|
|
20240214,145200,91596625,3235,3235,3235,3235,0
|
|
20240214,145100,91596625,3235,3235,3235,3235,0
|
|
20240214,145000,91596625,3235,3235,3235,3235,0
|
|
20240214,144900,91596625,3235,3220,3235,3220,55
|
|
20240214,144800,91418915,3235,3235,3235,3235,0
|
|
20240214,144700,91418915,3235,3235,3235,3235,0
|
|
20240214,144600,91418915,3235,3235,3235,3235,0
|
|
20240214,144500,91418915,3235,3235,3235,3235,0
|
|
20240214,144400,91418915,3235,3235,3235,3235,0
|
|
20240214,144300,91418915,3235,3235,3235,3235,0
|
|
20240214,144200,91418915,3235,3235,3235,3235,0
|
|
20240214,144100,91418915,3235,3235,3235,3235,0
|
|
20240214,144000,91418915,3235,3235,3235,3235,0
|
|
20240214,143900,91418915,3235,3235,3235,3235,0
|
|
20240214,143800,91418915,3235,3235,3235,3235,0
|
|
20240214,143700,91418915,3235,3235,3235,3235,0
|
|
20240214,143600,91418915,3235,3235,3235,3235,0
|
|
20240214,143500,91418915,3235,3235,3235,3235,0
|
|
20240214,143400,91418915,3235,3235,3235,3235,0
|
|
20240214,143300,91418915,3235,3235,3235,3235,0
|
|
20240214,143200,91418915,3235,3235,3235,3235,0
|
|
20240214,143100,91418915,3235,3235,3235,3235,0
|
|
20240214,143000,91418915,3235,3235,3235,3235,0
|
|
20240214,142900,91418915,3235,3235,3235,3235,0
|
|
20240214,142800,91418915,3235,3225,3235,3220,1177
|
|
20240214,142700,87627325,3235,3235,3235,3235,0
|
|
20240214,142600,87627325,3235,3235,3235,3235,0
|
|
20240214,142500,87627325,3235,3235,3235,3235,0
|
|
20240214,142400,87627325,3235,3235,3235,3235,0
|
|
20240214,142300,87627325,3235,3235,3235,3235,0
|
|
20240214,142200,87627325,3235,3235,3235,3235,0
|
|
20240214,142100,87627325,3235,3235,3235,3235,0
|
|
20240214,142000,87627325,3235,3235,3235,3235,0
|
|
20240214,141900,87627325,3235,3235,3235,3235,0
|
|
20240214,141800,87627325,3235,3235,3235,3235,0
|
|
20240214,141700,87627325,3235,3235,3235,3235,0
|
|
20240214,141600,87627325,3235,3235,3235,3235,0
|
|
20240214,141500,87627325,3235,3235,3235,3235,1
|
|
20240214,141400,87624090,3235,3235,3235,3235,0
|
|
20240214,141300,87624090,3235,3235,3235,3235,0
|
|
20240214,141200,87624090,3235,3235,3235,3235,0
|
|
20240214,141100,87624090,3235,3235,3235,3235,0
|
|
20240214,141000,87624090,3235,3235,3235,3235,0
|
|
20240214,140900,87624090,3235,3235,3235,3235,0
|
|
20240214,140800,87624090,3235,3235,3235,3235,0
|
|
20240214,140700,87624090,3235,3235,3235,3235,0
|
|
20240214,140600,87624090,3235,3235,3235,3235,1
|
|
20240214,140500,87620855,3235,3235,3235,3235,0
|
|
20240214,140400,87620855,3235,3235,3235,3235,0
|
|
20240214,140300,87620855,3235,3235,3235,3235,2
|
|
20240214,140200,87614385,3235,3235,3235,3235,14
|
|
20240214,140100,87569095,3220,3220,3220,3220,0
|
|
20240214,140000,87569095,3220,3225,3225,3220,191
|
|
20240214,135900,86953580,3235,3235,3235,3235,0
|
|
20240214,135800,86953580,3235,3235,3235,3235,0
|
|
20240214,135700,86953580,3235,3235,3235,3235,0
|
|
20240214,135600,86953580,3235,3235,3235,3235,0
|
|
20240214,135500,86953580,3235,3235,3235,3235,0
|
|
20240214,135400,86953580,3235,3235,3235,3235,0
|
|
20240214,135300,86953580,3235,3235,3235,3235,0
|
|
20240214,135200,86953580,3235,3235,3235,3235,0
|
|
20240214,135100,86953580,3235,3235,3235,3235,0
|
|
20240214,135000,86953580,3235,3235,3235,3235,0
|
|
20240214,134900,86953580,3235,3235,3235,3235,0
|
|
20240214,134800,86953580,3235,3235,3235,3235,14
|
|
20240214,134700,86908290,3225,3225,3225,3225,500
|
|
20240214,134600,85295790,3235,3235,3235,3235,0
|
|
20240214,134500,85295790,3235,3235,3235,3235,0
|
|
20240214,134400,85295790,3235,3235,3235,3235,0
|
|
20240214,134300,85295790,3235,3235,3235,3235,0
|
|
20240214,134200,85295790,3235,3235,3235,3235,0
|
|
20240214,134100,85295790,3235,3235,3235,3235,0
|
|
20240214,134000,85295790,3235,3230,3235,3230,57
|
|
20240214,133900,85111670,3230,3235,3235,3230,7
|
|
20240214,133800,85089050,3235,3235,3235,3235,0
|
|
20240214,133700,85089050,3235,3235,3235,3235,1
|
|
20240214,133600,85085815,3235,3235,3235,3235,0
|
|
20240214,133500,85085815,3235,3235,3235,3235,236
|
|
20240214,133400,84322355,3235,3235,3235,3235,0
|
|
20240214,133300,84322355,3235,3235,3235,3235,0
|
|
20240214,133200,84322355,3235,3235,3235,3235,20
|
|
20240214,133100,84257655,3235,3235,3235,3235,41
|
|
20240214,133000,84125020,3235,3235,3235,3235,0
|
|
20240214,132900,84125020,3235,3235,3235,3235,0
|
|
20240214,132800,84125020,3235,3235,3235,3235,0
|
|
20240214,132700,84125020,3235,3235,3235,3235,0
|
|
20240214,132600,84125020,3235,3235,3235,3235,0
|
|
20240214,132500,84125020,3235,3235,3235,3235,0
|
|
20240214,132400,84125020,3235,3235,3235,3235,0
|
|
20240214,132300,84125020,3235,3235,3235,3235,0
|
|
20240214,132200,84125020,3235,3235,3235,3235,0
|
|
20240214,132100,84125020,3235,3235,3235,3235,0
|
|
20240214,132000,84125020,3235,3235,3235,3235,11
|
|
20240214,131900,84089435,3225,3225,3225,3225,0
|
|
20240214,131800,84089435,3225,3225,3225,3225,1
|
|
20240214,131700,84086210,3235,3235,3235,3235,0
|
|
20240214,131600,84086210,3235,3235,3235,3235,0
|
|
20240214,131500,84086210,3235,3235,3235,3235,0
|
|
20240214,131400,84086210,3235,3235,3235,3235,0
|
|
20240214,131300,84086210,3235,3235,3235,3235,0
|
|
20240214,131200,84086210,3235,3235,3235,3235,0
|
|
20240214,131100,84086210,3235,3235,3235,3235,300
|
|
20240214,131000,83115710,3240,3240,3240,3240,0
|
|
20240214,130900,83115710,3240,3240,3240,3240,0
|
|
20240214,130800,83115710,3240,3240,3240,3240,0
|
|
20240214,130700,83115710,3240,3240,3240,3240,0
|
|
20240214,130600,83115710,3240,3240,3240,3240,0
|
|
20240214,130500,83115710,3240,3235,3240,3235,1586
|
|
20240214,130400,77979835,3235,3235,3235,3235,0
|
|
20240214,130300,77979835,3235,3235,3235,3235,0
|
|
20240214,130200,77979835,3235,3235,3235,3235,0
|
|
20240214,130100,77979835,3235,3235,3235,3235,0
|
|
20240214,130000,77979835,3235,3235,3235,3235,0
|
|
20240214,125900,77979835,3235,3235,3235,3235,0
|
|
20240214,125800,77979835,3235,3235,3235,3235,11
|
|
20240214,125700,77944250,3215,3215,3215,3215,0
|
|
20240214,125600,77944250,3215,3215,3215,3215,0
|
|
20240214,125500,77944250,3215,3230,3230,3215,8379
|
|
20240214,125400,50981695,3235,3235,3235,3235,0
|
|
20240214,125300,50981695,3235,3235,3235,3235,0
|
|
20240214,125200,50981695,3235,3235,3235,3235,0
|
|
20240214,125100,50981695,3235,3235,3235,3235,0
|
|
20240214,125000,50981695,3235,3235,3235,3235,0
|
|
20240214,124900,50981695,3235,3235,3235,3235,0
|
|
20240214,124800,50981695,3235,3235,3235,3235,92
|
|
20240214,124700,50684075,3235,3235,3235,3235,0
|
|
20240214,124600,50684075,3235,3235,3235,3235,0
|
|
20240214,124500,50684075,3235,3235,3235,3235,0
|
|
20240214,124400,50684075,3235,3235,3235,3235,0
|
|
20240214,124300,50684075,3235,3235,3235,3235,0
|
|
20240214,124200,50684075,3235,3235,3235,3235,0
|
|
20240214,124100,50684075,3235,3235,3235,3235,0
|
|
20240214,124000,50684075,3235,3235,3235,3235,0
|
|
20240214,123900,50684075,3235,3235,3235,3235,0
|
|
20240214,123800,50684075,3235,3235,3235,3235,0
|
|
20240214,123700,50684075,3235,3235,3235,3235,0
|
|
20240214,123600,50684075,3235,3235,3235,3235,0
|
|
20240214,123500,50684075,3235,3230,3235,3230,111
|
|
20240214,123400,50325490,3230,3230,3230,3230,0
|
|
20240214,123300,50325490,3230,3230,3230,3230,900
|
|
20240214,123200,47418490,3235,3235,3235,3235,0
|
|
20240214,123100,47418490,3235,3235,3235,3235,0
|
|
20240214,123000,47418490,3235,3235,3235,3235,10
|
|
20240214,122900,47386140,3235,3235,3235,3235,0
|
|
20240214,122800,47386140,3235,3235,3235,3235,0
|
|
20240214,122700,47386140,3235,3235,3235,3235,0
|
|
20240214,122600,47386140,3235,3235,3235,3235,0
|
|
20240214,122500,47386140,3235,3235,3235,3235,0
|
|
20240214,122400,47386140,3235,3235,3235,3235,0
|
|
20240214,122300,47386140,3235,3235,3235,3235,0
|
|
20240214,122200,47386140,3235,3235,3235,3235,0
|
|
20240214,122100,47386140,3235,3235,3235,3235,0
|
|
20240214,122000,47386140,3235,3235,3235,3235,0
|
|
20240214,121900,47386140,3235,3235,3235,3235,0
|
|
20240214,121800,47386140,3235,3235,3235,3235,0
|
|
20240214,121700,47386140,3235,3235,3235,3235,0
|
|
20240214,121600,47386140,3235,3235,3235,3235,0
|
|
20240214,121500,47386140,3235,3235,3235,3235,0
|
|
20240214,121400,47386140,3235,3235,3235,3235,0
|
|
20240214,121300,47386140,3235,3235,3235,3235,0
|
|
20240214,121200,47386140,3235,3235,3235,3235,0
|
|
20240214,121100,47386140,3235,3235,3235,3235,0
|
|
20240214,121000,47386140,3235,3235,3235,3235,0
|
|
20240214,120900,47386140,3235,3235,3235,3235,0
|
|
20240214,120800,47386140,3235,3235,3235,3235,252
|
|
20240214,120700,46570920,3240,3240,3240,3240,0
|
|
20240214,120600,46570920,3240,3240,3240,3240,0
|
|
20240214,120500,46570920,3240,3240,3240,3240,0
|
|
20240214,120400,46570920,3240,3235,3240,3235,300
|
|
20240214,120300,45599420,3240,3240,3240,3240,0
|
|
20240214,120200,45599420,3240,3240,3240,3240,0
|
|
20240214,120100,45599420,3240,3240,3240,3240,0
|
|
20240214,120000,45599420,3240,3240,3240,3240,0
|
|
20240214,115900,45599420,3240,3240,3240,3240,0
|
|
20240214,115800,45599420,3240,3240,3240,3240,0
|
|
20240214,115700,45599420,3240,3240,3240,3240,0
|
|
20240214,115600,45599420,3240,3240,3240,3240,0
|
|
20240214,115500,45599420,3240,3240,3240,3240,14
|
|
20240214,115400,45554060,3235,3235,3235,3235,23
|
|
20240214,115300,45479655,3235,3235,3235,3235,19
|
|
20240214,115200,45418190,3235,3235,3240,3235,15
|
|
20240214,115100,45369600,3235,3235,3235,3235,11
|
|
20240214,115000,45334015,3235,3235,3235,3235,37
|
|
20240214,114900,45214320,3235,3235,3235,3235,268
|
|
20240214,114800,44347340,3235,3235,3235,3235,0
|
|
20240214,114700,44347340,3235,3235,3235,3235,0
|
|
20240214,114600,44347340,3235,3235,3235,3235,13
|
|
20240214,114500,44305285,3225,3230,3230,3225,460
|
|
20240214,114400,42821750,3235,3235,3235,3235,1
|
|
20240214,114300,42818515,3230,3230,3230,3230,0
|
|
20240214,114200,42818515,3230,3230,3230,3230,0
|
|
20240214,114100,42818515,3230,3230,3230,3230,0
|
|
20240214,114000,42818515,3230,3230,3230,3230,9
|
|
20240214,113900,42789445,3235,3235,3235,3235,0
|
|
20240214,113800,42789445,3235,3235,3235,3235,0
|
|
20240214,113700,42789445,3235,3235,3235,3235,0
|
|
20240214,113600,42789445,3235,3230,3235,3230,14
|
|
20240214,113500,42744160,3240,3240,3240,3240,0
|
|
20240214,113400,42744160,3240,3240,3240,3240,0
|
|
20240214,113300,42744160,3240,3240,3240,3240,0
|
|
20240214,113200,42744160,3240,3240,3240,3240,0
|
|
20240214,113100,42744160,3240,3240,3240,3240,0
|
|
20240214,113000,42744160,3240,3240,3240,3240,0
|
|
20240214,112900,42744160,3240,3240,3240,3240,0
|
|
20240214,112800,42744160,3240,3240,3240,3240,0
|
|
20240214,112700,42744160,3240,3240,3240,3240,0
|
|
20240214,112600,42744160,3240,3240,3240,3240,0
|
|
20240214,112500,42744160,3240,3240,3240,3240,0
|
|
20240214,112400,42744160,3240,3240,3240,3240,10
|
|
20240214,112300,42711760,3240,3240,3240,3240,0
|
|
20240214,112200,42711760,3240,3240,3240,3240,0
|
|
20240214,112100,42711760,3240,3240,3240,3240,0
|
|
20240214,112000,42711760,3240,3240,3240,3240,0
|
|
20240214,111900,42711760,3240,3240,3240,3240,0
|
|
20240214,111800,42711760,3240,3240,3240,3240,0
|
|
20240214,111700,42711760,3240,3240,3240,3240,0
|
|
20240214,111600,42711760,3240,3240,3240,3240,0
|
|
20240214,111500,42711760,3240,3240,3240,3240,31
|
|
20240214,111400,42611320,3245,3245,3245,3245,0
|
|
20240214,111300,42611320,3245,3245,3245,3245,0
|
|
20240214,111200,42611320,3245,3245,3245,3245,0
|
|
20240214,111100,42611320,3245,3245,3245,3245,0
|
|
20240214,111000,42611320,3245,3245,3245,3245,10
|
|
20240214,110900,42578870,3245,3245,3245,3245,0
|
|
20240214,110800,42578870,3245,3245,3245,3245,1
|
|
20240214,110700,42575625,3245,3245,3245,3245,0
|
|
20240214,110600,42575625,3245,3245,3245,3245,0
|
|
20240214,110500,42575625,3245,3245,3245,3245,0
|
|
20240214,110400,42575625,3245,3245,3245,3245,0
|
|
20240214,110300,42575625,3245,3245,3245,3245,0
|
|
20240214,110200,42575625,3245,3245,3245,3245,0
|
|
20240214,110100,42575625,3245,3245,3245,3245,0
|
|
20240214,110000,42575625,3245,3245,3245,3245,0
|
|
20240214,105900,42575625,3245,3245,3245,3245,3
|
|
20240214,105800,42565890,3245,3245,3245,3245,40
|
|
20240214,105700,42436090,3245,3245,3245,3245,0
|
|
20240214,105600,42436090,3245,3245,3245,3245,0
|
|
20240214,105500,42436090,3245,3245,3245,3245,0
|
|
20240214,105400,42436090,3245,3245,3245,3245,0
|
|
20240214,105300,42436090,3245,3245,3245,3245,0
|
|
20240214,105200,42436090,3245,3245,3245,3245,0
|
|
20240214,105100,42436090,3245,3245,3245,3245,0
|
|
20240214,105000,42436090,3245,3245,3245,3245,0
|
|
20240214,104900,42436090,3245,3245,3245,3245,0
|
|
20240214,104800,42436090,3245,3245,3245,3245,0
|
|
20240214,104700,42436090,3245,3245,3245,3245,0
|
|
20240214,104600,42436090,3245,3245,3245,3245,0
|
|
20240214,104500,42436090,3245,3245,3245,3245,0
|
|
20240214,104400,42436090,3245,3245,3245,3245,0
|
|
20240214,104300,42436090,3245,3245,3245,3245,0
|
|
20240214,104200,42436090,3245,3245,3245,3245,0
|
|
20240214,104100,42436090,3245,3245,3245,3245,0
|
|
20240214,104000,42436090,3245,3235,3245,3235,214
|
|
20240214,103900,41743660,3245,3245,3245,3245,3
|
|
20240214,103800,41733925,3245,3245,3245,3245,0
|
|
20240214,103700,41733925,3245,3245,3245,3245,0
|
|
20240214,103600,41733925,3245,3245,3245,3245,13
|
|
20240214,103500,41691740,3235,3235,3235,3235,0
|
|
20240214,103400,41691740,3235,3235,3235,3235,918
|
|
20240214,103300,38722010,3235,3235,3235,3235,0
|
|
20240214,103200,38722010,3235,3235,3235,3235,0
|
|
20240214,103100,38722010,3235,3235,3235,3235,0
|
|
20240214,103000,38722010,3235,3235,3235,3235,0
|
|
20240214,102900,38722010,3235,3235,3235,3235,14
|
|
20240214,102800,38676720,3230,3230,3230,3230,90
|
|
20240214,102700,38386020,3230,3230,3230,3230,100
|
|
20240214,102600,38063020,3230,3235,3235,3230,113
|
|
20240214,102500,37697965,3230,3230,3230,3230,191
|
|
20240214,102400,37081035,3230,3230,3230,3230,15
|
|
20240214,102300,37032585,3235,3235,3235,3235,0
|
|
20240214,102200,37032585,3235,3235,3235,3235,0
|
|
20240214,102100,37032585,3235,3235,3235,3235,0
|
|
20240214,102000,37032585,3235,3235,3235,3235,0
|
|
20240214,101900,37032585,3235,3235,3235,3235,0
|
|
20240214,101800,37032585,3235,3235,3235,3235,0
|
|
20240214,101700,37032585,3235,3235,3235,3235,0
|
|
20240214,101600,37032585,3235,3235,3235,3235,0
|
|
20240214,101500,37032585,3235,3225,3235,3225,501
|
|
20240214,101400,35411860,3235,3235,3235,3235,0
|
|
20240214,101300,35411860,3235,3235,3235,3235,0
|
|
20240214,101200,35411860,3235,3235,3235,3235,0
|
|
20240214,101100,35411860,3235,3235,3235,3235,0
|
|
20240214,101000,35411860,3235,3235,3235,3235,18
|
|
20240214,100900,35353630,3235,3235,3235,3235,20
|
|
20240214,100800,35288930,3235,3235,3235,3235,0
|
|
20240214,100700,35288930,3235,3235,3235,3235,0
|
|
20240214,100600,35288930,3235,3235,3235,3235,159
|
|
20240214,100500,34774565,3235,3235,3235,3235,0
|
|
20240214,100400,34774565,3235,3235,3235,3235,0
|
|
20240214,100300,34774565,3235,3235,3235,3235,0
|
|
20240214,100200,34774565,3235,3235,3235,3235,0
|
|
20240214,100100,34774565,3235,3235,3235,3235,0
|
|
20240214,100000,34774565,3235,3235,3235,3235,0
|
|
20240214,095900,34774565,3235,3235,3235,3235,0
|
|
20240214,095800,34774565,3235,3235,3235,3235,0
|
|
20240214,095700,34774565,3235,3235,3235,3235,0
|
|
20240214,095600,34774565,3235,3235,3235,3235,0
|
|
20240214,095500,34774565,3235,3235,3235,3235,0
|
|
20240214,095400,34774565,3235,3235,3235,3235,0
|
|
20240214,095300,34774565,3235,3235,3235,3235,0
|
|
20240214,095200,34774565,3235,3235,3235,3235,0
|
|
20240214,095100,34774565,3235,3235,3235,3235,0
|
|
20240214,095000,34774565,3235,3235,3235,3235,0
|
|
20240214,094900,34774565,3235,3235,3235,3235,10
|
|
20240214,094800,34742215,3225,3225,3225,3225,27
|
|
20240214,094700,34655140,3225,3220,3225,3220,16
|
|
20240214,094600,34603565,3225,3225,3225,3225,5
|
|
20240214,094500,34587440,3235,3235,3235,3235,0
|
|
20240214,094400,34587440,3235,3235,3235,3235,0
|
|
20240214,094300,34587440,3235,3235,3235,3235,0
|
|
20240214,094200,34587440,3235,3235,3235,3235,100
|
|
20240214,094100,34263940,3235,3235,3235,3235,0
|
|
20240214,094000,34263940,3235,3235,3235,3235,0
|
|
20240214,093900,34263940,3235,3230,3235,3230,25
|
|
20240214,093800,34183115,3230,3230,3230,3230,1
|
|
20240214,093700,34179885,3235,3235,3235,3235,0
|
|
20240214,093600,34179885,3235,3230,3235,3230,6
|
|
20240214,093500,34160500,3235,3235,3235,3235,0
|
|
20240214,093400,34160500,3235,3235,3235,3235,0
|
|
20240214,093300,34160500,3235,3235,3235,3235,0
|
|
20240214,093200,34160500,3235,3235,3235,3235,0
|
|
20240214,093100,34160500,3235,3230,3235,3230,154
|
|
20240214,093000,33662315,3235,3235,3235,3235,29
|
|
20240214,092900,33568500,3235,3235,3235,3235,0
|
|
20240214,092800,33568500,3235,3235,3235,3235,0
|
|
20240214,092700,33568500,3235,3235,3235,3235,0
|
|
20240214,092600,33568500,3235,3235,3235,3235,0
|
|
20240214,092500,33568500,3235,3235,3235,3235,0
|
|
20240214,092400,33568500,3235,3235,3235,3235,0
|
|
20240214,092300,33568500,3235,3235,3235,3235,0
|
|
20240214,092200,33568500,3235,3235,3235,3235,354
|
|
20240214,092100,32423310,3245,3235,3245,3235,150
|
|
20240214,092000,31936575,3245,3245,3245,3245,0
|
|
20240214,091900,31936575,3245,3240,3245,3240,48
|
|
20240214,091800,31781005,3240,3240,3240,3240,0
|
|
20240214,091700,31781005,3240,3240,3240,3240,11
|
|
20240214,091600,31745365,3225,3225,3225,3225,592
|
|
20240214,091500,29836165,3230,3230,3230,3230,40
|
|
20240214,091400,29706965,3245,3245,3245,3245,0
|
|
20240214,091300,29706965,3245,3245,3245,3245,0
|
|
20240214,091200,29706965,3245,3245,3245,3245,0
|
|
20240214,091100,29706965,3245,3245,3245,3245,0
|
|
20240214,091000,29706965,3245,3245,3245,3245,0
|
|
20240214,090900,29706965,3245,3245,3245,3245,0
|
|
20240214,090800,29706965,3245,3230,3245,3230,172
|
|
20240214,090700,29149575,3230,3230,3230,3230,310
|
|
20240214,090600,28148275,3250,3250,3250,3250,20
|
|
20240214,090500,28083275,3250,3250,3250,3250,0
|
|
20240214,090400,28083275,3250,3250,3250,3250,0
|
|
20240214,090300,28083275,3250,3250,3250,3250,306
|
|
20240214,090200,27088775,3255,3255,3255,3255,0
|
|
20240214,090100,27088775,3255,3250,3255,3245,367
|
|
20240214,090000,25897215,3235,3240,3270,3225,7978
|