653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,195000,87394560,5280,5280,5280,5280,144
|
|
20240215,194900,87394560,5280,5280,5280,5280,0
|
|
20240215,194800,87394560,5280,5280,5280,5280,0
|
|
20240215,194700,87394560,5280,5280,5280,5280,0
|
|
20240215,194600,87394560,5280,5280,5280,5280,0
|
|
20240215,194500,87394560,5280,5280,5280,5280,0
|
|
20240215,194400,87394560,5280,5280,5280,5280,0
|
|
20240215,194300,87394560,5280,5280,5280,5280,0
|
|
20240215,194200,87394560,5280,5280,5280,5280,0
|
|
20240215,194100,87394560,5280,5280,5280,5280,0
|
|
20240215,194000,87394560,5280,5280,5280,5280,0
|
|
20240215,193900,87394560,5280,5280,5280,5280,0
|
|
20240215,193800,87394560,5280,5280,5280,5280,0
|
|
20240215,193700,87394560,5280,5280,5280,5280,0
|
|
20240215,193600,87394560,5280,5280,5280,5280,0
|
|
20240215,193500,87394560,5280,5280,5280,5280,0
|
|
20240215,193400,87394560,5280,5280,5280,5280,0
|
|
20240215,193300,87394560,5280,5280,5280,5280,0
|
|
20240215,193200,87394560,5280,5280,5280,5280,0
|
|
20240215,193100,87394560,5280,5280,5280,5280,0
|
|
20240215,193000,87394560,5280,5280,5280,5280,0
|
|
20240215,192900,87394560,5280,5280,5280,5280,0
|
|
20240215,192800,87394560,5280,5280,5280,5280,0
|
|
20240215,192700,87394560,5280,5280,5280,5280,0
|
|
20240215,192600,87394560,5280,5280,5280,5280,0
|
|
20240215,192500,87394560,5280,5280,5280,5280,0
|
|
20240215,192400,87394560,5280,5280,5280,5280,0
|
|
20240215,192300,87394560,5280,5280,5280,5280,0
|
|
20240215,192200,87394560,5280,5280,5280,5280,0
|
|
20240215,192100,87394560,5280,5280,5280,5280,0
|
|
20240215,192000,87394560,5280,5280,5280,5280,144
|
|
20240215,191900,87394560,5280,5280,5280,5280,0
|
|
20240215,191800,87394560,5280,5280,5280,5280,0
|
|
20240215,191700,87394560,5280,5280,5280,5280,0
|
|
20240215,191600,87394560,5280,5280,5280,5280,0
|
|
20240215,191500,87394560,5280,5280,5280,5280,0
|
|
20240215,191400,87394560,5280,5280,5280,5280,0
|
|
20240215,191300,87394560,5280,5280,5280,5280,0
|
|
20240215,191200,87394560,5280,5280,5280,5280,0
|
|
20240215,191100,87394560,5280,5280,5280,5280,0
|
|
20240215,191000,87394560,5280,5280,5280,5280,0
|
|
20240215,190900,87394560,5280,5280,5280,5280,0
|
|
20240215,190800,87394560,5280,5280,5280,5280,0
|
|
20240215,190700,87394560,5280,5280,5280,5280,0
|
|
20240215,190600,87394560,5280,5280,5280,5280,0
|
|
20240215,190500,87394560,5280,5280,5280,5280,0
|
|
20240215,190400,87394560,5280,5280,5280,5280,0
|
|
20240215,190300,87394560,5280,5280,5280,5280,0
|
|
20240215,190200,87394560,5280,5280,5280,5280,0
|
|
20240215,190100,87394560,5280,5280,5280,5280,0
|
|
20240215,190000,87394560,5280,5280,5280,5280,0
|
|
20240215,185900,87394560,5280,5280,5280,5280,0
|
|
20240215,185800,87394560,5280,5280,5280,5280,0
|
|
20240215,185700,87394560,5280,5280,5280,5280,0
|
|
20240215,185600,87394560,5280,5280,5280,5280,0
|
|
20240215,185500,87394560,5280,5280,5280,5280,0
|
|
20240215,185400,87394560,5280,5280,5280,5280,0
|
|
20240215,185300,87394560,5280,5280,5280,5280,0
|
|
20240215,185200,87394560,5280,5280,5280,5280,0
|
|
20240215,185100,87394560,5280,5280,5280,5280,0
|
|
20240215,185000,87394560,5280,5280,5280,5280,144
|
|
20240215,184900,87394560,5280,5280,5280,5280,0
|
|
20240215,184800,87394560,5280,5280,5280,5280,0
|
|
20240215,184700,87394560,5280,5280,5280,5280,0
|
|
20240215,184600,87394560,5280,5280,5280,5280,0
|
|
20240215,184500,87394560,5280,5280,5280,5280,0
|
|
20240215,184400,87394560,5280,5280,5280,5280,0
|
|
20240215,184300,87394560,5280,5280,5280,5280,0
|
|
20240215,184200,87394560,5280,5280,5280,5280,0
|
|
20240215,184100,87394560,5280,5280,5280,5280,0
|
|
20240215,184000,87394560,5280,5280,5280,5280,0
|
|
20240215,183900,87394560,5280,5280,5280,5280,0
|
|
20240215,183800,87394560,5280,5280,5280,5280,0
|
|
20240215,183700,87394560,5280,5280,5280,5280,0
|
|
20240215,183600,87394560,5280,5280,5280,5280,0
|
|
20240215,183500,87394560,5280,5280,5280,5280,0
|
|
20240215,183400,87394560,5280,5280,5280,5280,0
|
|
20240215,183300,87394560,5280,5280,5280,5280,0
|
|
20240215,183200,87394560,5280,5280,5280,5280,0
|
|
20240215,183100,87394560,5280,5280,5280,5280,0
|
|
20240215,183000,87394560,5280,5280,5280,5280,0
|
|
20240215,182900,87394560,5280,5280,5280,5280,0
|
|
20240215,182800,87394560,5280,5280,5280,5280,0
|
|
20240215,182700,87394560,5280,5280,5280,5280,0
|
|
20240215,182600,87394560,5280,5280,5280,5280,0
|
|
20240215,182500,87394560,5280,5280,5280,5280,0
|
|
20240215,182400,87394560,5280,5280,5280,5280,0
|
|
20240215,182300,87394560,5280,5280,5280,5280,0
|
|
20240215,182200,87394560,5280,5280,5280,5280,0
|
|
20240215,182100,87394560,5280,5280,5280,5280,0
|
|
20240215,182000,87394560,5280,5280,5280,5280,144
|
|
20240215,181900,87394560,5280,5280,5280,5280,0
|
|
20240215,181800,87394560,5280,5280,5280,5280,0
|
|
20240215,181700,87394560,5280,5280,5280,5280,0
|
|
20240215,181600,87394560,5280,5280,5280,5280,0
|
|
20240215,181500,87394560,5280,5280,5280,5280,0
|
|
20240215,181400,87394560,5280,5280,5280,5280,0
|
|
20240215,181300,87394560,5280,5280,5280,5280,0
|
|
20240215,181200,87394560,5280,5280,5280,5280,0
|
|
20240215,181100,87394560,5280,5280,5280,5280,0
|
|
20240215,181000,87394560,5280,5280,5280,5280,0
|
|
20240215,180900,87394560,5280,5280,5280,5280,0
|
|
20240215,180800,87394560,5280,5280,5280,5280,0
|
|
20240215,180700,87394560,5280,5280,5280,5280,0
|
|
20240215,180600,87394560,5280,5280,5280,5280,0
|
|
20240215,180500,87394560,5280,5280,5280,5280,0
|
|
20240215,180400,87394560,5280,5280,5280,5280,0
|
|
20240215,180300,87394560,5280,5280,5280,5280,0
|
|
20240215,180200,87394560,5280,5280,5280,5280,0
|
|
20240215,180100,87394560,5280,5280,5280,5280,0
|
|
20240215,180000,87394560,5280,5280,5280,5280,0
|
|
20240215,175900,87394560,5280,5280,5280,5280,0
|
|
20240215,175800,87394560,5280,5280,5280,5280,0
|
|
20240215,175700,87394560,5280,5280,5280,5280,0
|
|
20240215,175600,87394560,5280,5280,5280,5280,0
|
|
20240215,175500,87394560,5280,5280,5280,5280,0
|
|
20240215,175400,87394560,5280,5280,5280,5280,0
|
|
20240215,175300,87394560,5280,5280,5280,5280,0
|
|
20240215,175200,87394560,5280,5280,5280,5280,0
|
|
20240215,175100,87394560,5280,5280,5280,5280,0
|
|
20240215,175000,87394560,5280,5280,5280,5280,144
|
|
20240215,174900,87394560,5280,5280,5280,5280,0
|
|
20240215,174800,87394560,5280,5280,5280,5280,0
|
|
20240215,174700,87394560,5280,5280,5280,5280,0
|
|
20240215,174600,87394560,5280,5280,5280,5280,0
|
|
20240215,174500,87394560,5280,5280,5280,5280,0
|
|
20240215,174400,87394560,5280,5280,5280,5280,0
|
|
20240215,174300,87394560,5280,5280,5280,5280,0
|
|
20240215,174200,87394560,5280,5280,5280,5280,0
|
|
20240215,174100,87394560,5280,5280,5280,5280,0
|
|
20240215,174000,87394560,5280,5280,5280,5280,0
|
|
20240215,173900,87394560,5280,5280,5280,5280,0
|
|
20240215,173800,87394560,5280,5280,5280,5280,0
|
|
20240215,173700,87394560,5280,5280,5280,5280,0
|
|
20240215,173600,87394560,5280,5280,5280,5280,0
|
|
20240215,173500,87394560,5280,5280,5280,5280,0
|
|
20240215,173400,87394560,5280,5280,5280,5280,0
|
|
20240215,173300,87394560,5280,5280,5280,5280,0
|
|
20240215,173200,87394560,5280,5280,5280,5280,0
|
|
20240215,173100,87394560,5280,5280,5280,5280,0
|
|
20240215,173000,87394560,5280,5280,5280,5280,0
|
|
20240215,172900,87394560,5280,5280,5280,5280,0
|
|
20240215,172800,87394560,5280,5280,5280,5280,0
|
|
20240215,172700,87394560,5280,5280,5280,5280,0
|
|
20240215,172600,87394560,5280,5280,5280,5280,0
|
|
20240215,172500,87394560,5280,5280,5280,5280,0
|
|
20240215,172400,87394560,5280,5280,5280,5280,0
|
|
20240215,172300,87394560,5280,5280,5280,5280,0
|
|
20240215,172200,87394560,5280,5280,5280,5280,0
|
|
20240215,172100,87394560,5280,5280,5280,5280,0
|
|
20240215,172000,87394560,5280,5280,5280,5280,144
|
|
20240215,171900,87394560,5280,5280,5280,5280,0
|
|
20240215,171800,87394560,5280,5280,5280,5280,0
|
|
20240215,171700,87394560,5280,5280,5280,5280,0
|
|
20240215,171600,87394560,5280,5280,5280,5280,0
|
|
20240215,171500,87394560,5280,5280,5280,5280,0
|
|
20240215,171400,87394560,5280,5280,5280,5280,0
|
|
20240215,171300,87394560,5280,5280,5280,5280,0
|
|
20240215,171200,87394560,5280,5280,5280,5280,0
|
|
20240215,171100,87394560,5280,5280,5280,5280,0
|
|
20240215,171000,87394560,5280,5280,5280,5280,0
|
|
20240215,170900,87394560,5280,5280,5280,5280,0
|
|
20240215,170800,87394560,5280,5280,5280,5280,0
|
|
20240215,170700,87394560,5280,5280,5280,5280,0
|
|
20240215,170600,87394560,5280,5280,5280,5280,0
|
|
20240215,170500,87394560,5280,5280,5280,5280,0
|
|
20240215,170400,87394560,5280,5280,5280,5280,0
|
|
20240215,170300,87394560,5280,5280,5280,5280,0
|
|
20240215,170200,87394560,5280,5280,5280,5280,0
|
|
20240215,170100,87394560,5280,5280,5280,5280,0
|
|
20240215,170000,87394560,5280,5280,5280,5280,0
|
|
20240215,165900,87394560,5280,5280,5280,5280,0
|
|
20240215,165800,87394560,5280,5280,5280,5280,0
|
|
20240215,165700,87394560,5280,5280,5280,5280,0
|
|
20240215,165600,87394560,5280,5280,5280,5280,0
|
|
20240215,165500,87394560,5280,5280,5280,5280,0
|
|
20240215,165400,87394560,5280,5280,5280,5280,0
|
|
20240215,165300,87394560,5280,5280,5280,5280,0
|
|
20240215,165200,87394560,5280,5280,5280,5280,0
|
|
20240215,165100,87394560,5280,5280,5280,5280,0
|
|
20240215,165000,87394560,5280,5280,5280,5280,144
|
|
20240215,164900,87394560,5280,5280,5280,5280,0
|
|
20240215,164800,87394560,5280,5280,5280,5280,0
|
|
20240215,164700,87394560,5280,5280,5280,5280,0
|
|
20240215,164600,87394560,5280,5280,5280,5280,0
|
|
20240215,164500,87394560,5280,5280,5280,5280,0
|
|
20240215,164400,87394560,5280,5280,5280,5280,0
|
|
20240215,164300,87394560,5280,5280,5280,5280,0
|
|
20240215,164200,87394560,5280,5280,5280,5280,0
|
|
20240215,164100,87394560,5280,5280,5280,5280,0
|
|
20240215,164000,87394560,5280,5280,5280,5280,0
|
|
20240215,163900,87394560,5280,5280,5280,5280,0
|
|
20240215,163800,87394560,5280,5280,5280,5280,0
|
|
20240215,163700,87394560,5280,5280,5280,5280,0
|
|
20240215,163600,87394560,5280,5280,5280,5280,0
|
|
20240215,163500,87394560,5280,5280,5280,5280,0
|
|
20240215,163400,87394560,5280,5280,5280,5280,0
|
|
20240215,163300,87394560,5280,5280,5280,5280,0
|
|
20240215,163200,87394560,5280,5280,5280,5280,0
|
|
20240215,163100,87394560,5280,5280,5280,5280,0
|
|
20240215,163000,87394560,5280,5280,5280,5280,0
|
|
20240215,162900,87394560,5280,5280,5280,5280,0
|
|
20240215,162800,87394560,5280,5280,5280,5280,0
|
|
20240215,162700,87394560,5280,5280,5280,5280,0
|
|
20240215,162600,87394560,5280,5280,5280,5280,0
|
|
20240215,162500,87394560,5280,5280,5280,5280,0
|
|
20240215,162400,87394560,5280,5280,5280,5280,0
|
|
20240215,162300,87394560,5280,5280,5280,5280,0
|
|
20240215,162200,87394560,5280,5280,5280,5280,0
|
|
20240215,162100,87394560,5280,5280,5280,5280,0
|
|
20240215,162000,87394560,5280,5280,5280,5280,144
|
|
20240215,161900,87394560,5280,5280,5280,5280,0
|
|
20240215,161800,87394560,5280,5280,5280,5280,0
|
|
20240215,161700,87394560,5280,5280,5280,5280,0
|
|
20240215,161600,87394560,5280,5280,5280,5280,0
|
|
20240215,161500,87394560,5280,5280,5280,5280,0
|
|
20240215,161400,87394560,5280,5280,5280,5280,0
|
|
20240215,161300,87394560,5280,5280,5280,5280,0
|
|
20240215,161200,87394560,5280,5280,5280,5280,0
|
|
20240215,161100,87394560,5280,5280,5280,5280,0
|
|
20240215,161000,87394560,5280,5280,5280,5280,0
|
|
20240215,160900,87394560,5280,5280,5280,5280,0
|
|
20240215,160800,87394560,5280,5280,5280,5280,0
|
|
20240215,160700,87394560,5280,5280,5280,5280,0
|
|
20240215,160600,87394560,5280,5280,5280,5280,0
|
|
20240215,160500,87394560,5280,5280,5280,5280,0
|
|
20240215,160400,87394560,5280,5280,5280,5280,0
|
|
20240215,160300,87394560,5280,5280,5280,5280,0
|
|
20240215,160200,87394560,5280,5280,5280,5280,0
|
|
20240215,160100,87394560,5280,5280,5280,5280,0
|
|
20240215,160000,87394560,5280,5280,5280,5280,0
|
|
20240215,155900,87394560,5280,5280,5280,5280,0
|
|
20240215,155800,87394560,5280,5280,5280,5280,0
|
|
20240215,155700,87394560,5280,5280,5280,5280,0
|
|
20240215,155600,87394560,5280,5280,5280,5280,0
|
|
20240215,155500,87394560,5280,5280,5280,5280,0
|
|
20240215,155400,87394560,5280,5280,5280,5280,0
|
|
20240215,155300,87394560,5280,5280,5280,5280,0
|
|
20240215,155200,87394560,5280,5280,5280,5280,0
|
|
20240215,155100,87394560,5280,5280,5280,5280,0
|
|
20240215,155000,87394560,5280,5280,5280,5280,144
|
|
20240215,154900,87394560,5280,5280,5280,5280,0
|
|
20240215,154800,87394560,5280,5280,5280,5280,0
|
|
20240215,154700,87394560,5280,5280,5280,5280,0
|
|
20240215,154600,87394560,5280,5280,5280,5280,0
|
|
20240215,154500,87394560,5280,5280,5280,5280,0
|
|
20240215,154400,87394560,5280,5280,5280,5280,0
|
|
20240215,154300,87394560,5280,5280,5280,5280,0
|
|
20240215,154200,87394560,5280,5280,5280,5280,0
|
|
20240215,154100,87394560,5280,5280,5280,5280,0
|
|
20240215,154000,87394560,5280,5280,5280,5280,0
|
|
20240215,153900,87394560,5280,5280,5280,5280,0
|
|
20240215,153800,87394560,5280,5280,5280,5280,0
|
|
20240215,153700,87394560,5280,5280,5280,5280,0
|
|
20240215,153600,87394560,5280,5280,5280,5280,0
|
|
20240215,153500,87394560,5280,5280,5280,5280,0
|
|
20240215,153400,87394560,5280,5280,5280,5280,0
|
|
20240215,153300,87394560,5280,5280,5280,5280,0
|
|
20240215,153200,87394560,5280,5280,5280,5280,0
|
|
20240215,153100,87394560,5280,5280,5280,5280,0
|
|
20240215,153000,87394560,5280,5280,5280,5280,144
|
|
20240215,152900,86634240,5280,5280,5280,5280,0
|
|
20240215,152800,86634240,5280,5280,5280,5280,0
|
|
20240215,152700,86634240,5280,5280,5280,5280,0
|
|
20240215,152600,86634240,5280,5280,5280,5280,0
|
|
20240215,152500,86634240,5280,5280,5280,5280,0
|
|
20240215,152400,86634240,5280,5280,5280,5280,0
|
|
20240215,152300,86634240,5280,5280,5280,5280,0
|
|
20240215,152200,86634240,5280,5280,5280,5280,0
|
|
20240215,152100,86634240,5280,5280,5280,5280,0
|
|
20240215,152000,86634240,5280,5280,5280,5280,0
|
|
20240215,151900,86634240,5280,5280,5280,5280,0
|
|
20240215,151800,86634240,5280,5280,5280,5280,8
|
|
20240215,151700,86592000,5290,5290,5290,5290,0
|
|
20240215,151600,86592000,5290,5290,5290,5290,0
|
|
20240215,151500,86592000,5290,5290,5290,5290,0
|
|
20240215,151400,86592000,5290,5290,5290,5290,6
|
|
20240215,151300,86560260,5280,5280,5280,5280,5
|
|
20240215,151200,86533860,5280,5280,5280,5280,0
|
|
20240215,151100,86533860,5280,5280,5280,5280,0
|
|
20240215,151000,86533860,5280,5280,5280,5280,5
|
|
20240215,150900,86507460,5280,5280,5280,5280,31
|
|
20240215,150800,86343780,5290,5290,5290,5290,0
|
|
20240215,150700,86343780,5290,5290,5290,5290,0
|
|
20240215,150600,86343780,5290,5290,5290,5290,1
|
|
20240215,150500,86338490,5290,5290,5290,5290,0
|
|
20240215,150400,86338490,5290,5290,5290,5290,0
|
|
20240215,150300,86338490,5290,5290,5290,5290,1
|
|
20240215,150200,86333200,5280,5280,5280,5280,8
|
|
20240215,150100,86290960,5280,5280,5280,5280,0
|
|
20240215,150000,86290960,5280,5280,5280,5280,0
|
|
20240215,145900,86290960,5280,5290,5290,5280,22
|
|
20240215,145800,86174600,5290,5290,5290,5290,0
|
|
20240215,145700,86174600,5290,5290,5290,5290,0
|
|
20240215,145600,86174600,5290,5280,5290,5280,2
|
|
20240215,145500,86164030,5280,5280,5280,5280,0
|
|
20240215,145400,86164030,5280,5280,5280,5280,0
|
|
20240215,145300,86164030,5280,5280,5280,5280,0
|
|
20240215,145200,86164030,5280,5280,5280,5280,0
|
|
20240215,145100,86164030,5280,5280,5280,5280,3
|
|
20240215,145000,86148190,5280,5280,5280,5280,0
|
|
20240215,144900,86148190,5280,5280,5280,5280,0
|
|
20240215,144800,86148190,5280,5290,5290,5280,3
|
|
20240215,144700,86132340,5290,5290,5290,5290,0
|
|
20240215,144600,86132340,5290,5290,5290,5290,20
|
|
20240215,144500,86026540,5280,5280,5280,5280,0
|
|
20240215,144400,86026540,5280,5280,5280,5280,41
|
|
20240215,144300,85810060,5280,5280,5280,5280,0
|
|
20240215,144200,85810060,5280,5280,5280,5280,8
|
|
20240215,144100,85767820,5290,5290,5290,5290,466
|
|
20240215,144000,83302680,5290,5290,5290,5290,0
|
|
20240215,143900,83302680,5290,5290,5290,5290,0
|
|
20240215,143800,83302680,5290,5290,5290,5290,2
|
|
20240215,143700,83292100,5290,5290,5290,5290,1
|
|
20240215,143600,83286810,5290,5290,5290,5290,0
|
|
20240215,143500,83286810,5290,5290,5290,5290,0
|
|
20240215,143400,83286810,5290,5290,5290,5290,0
|
|
20240215,143300,83286810,5290,5290,5290,5290,0
|
|
20240215,143200,83286810,5290,5290,5290,5290,0
|
|
20240215,143100,83286810,5290,5290,5290,5290,0
|
|
20240215,143000,83286810,5290,5290,5290,5290,0
|
|
20240215,142900,83286810,5290,5290,5290,5290,0
|
|
20240215,142800,83286810,5290,5290,5290,5290,0
|
|
20240215,142700,83286810,5290,5290,5290,5290,0
|
|
20240215,142600,83286810,5290,5290,5290,5290,0
|
|
20240215,142500,83286810,5290,5290,5290,5290,0
|
|
20240215,142400,83286810,5290,5290,5290,5290,10
|
|
20240215,142300,83233910,5290,5290,5290,5290,0
|
|
20240215,142200,83233910,5290,5290,5290,5290,10
|
|
20240215,142100,83181010,5290,5290,5290,5290,0
|
|
20240215,142000,83181010,5290,5290,5290,5290,0
|
|
20240215,141900,83181010,5290,5290,5290,5290,500
|
|
20240215,141800,80536010,5290,5290,5290,5290,0
|
|
20240215,141700,80536010,5290,5290,5290,5290,0
|
|
20240215,141600,80536010,5290,5290,5290,5290,10
|
|
20240215,141500,80483110,5290,5290,5290,5290,0
|
|
20240215,141400,80483110,5290,5290,5290,5290,0
|
|
20240215,141300,80483110,5290,5290,5290,5290,0
|
|
20240215,141200,80483110,5290,5290,5290,5290,2
|
|
20240215,141100,80472530,5280,5280,5280,5280,60
|
|
20240215,141000,80155730,5280,5280,5280,5280,0
|
|
20240215,140900,80155730,5280,5280,5280,5280,0
|
|
20240215,140800,80155730,5280,5280,5280,5280,5
|
|
20240215,140700,80129330,5280,5280,5280,5280,0
|
|
20240215,140600,80129330,5280,5280,5280,5280,0
|
|
20240215,140500,80129330,5280,5280,5280,5280,0
|
|
20240215,140400,80129330,5280,5280,5280,5280,5
|
|
20240215,140300,80102930,5280,5280,5280,5280,37
|
|
20240215,140200,79907570,5290,5290,5290,5290,0
|
|
20240215,140100,79907570,5290,5290,5290,5290,0
|
|
20240215,140000,79907570,5290,5290,5290,5290,628
|
|
20240215,135900,76585450,5290,5290,5290,5290,0
|
|
20240215,135800,76585450,5290,5290,5290,5290,0
|
|
20240215,135700,76585450,5290,5290,5290,5290,0
|
|
20240215,135600,76585450,5290,5290,5290,5290,1
|
|
20240215,135500,76580160,5290,5290,5290,5290,1
|
|
20240215,135400,76574870,5290,5290,5290,5290,0
|
|
20240215,135300,76574870,5290,5290,5290,5290,0
|
|
20240215,135200,76574870,5290,5290,5290,5290,229
|
|
20240215,135100,75363460,5290,5290,5290,5290,0
|
|
20240215,135000,75363460,5290,5290,5290,5290,0
|
|
20240215,134900,75363460,5290,5290,5290,5290,17
|
|
20240215,134800,75273530,5290,5290,5290,5290,4
|
|
20240215,134700,75252370,5320,5320,5320,5320,0
|
|
20240215,134600,75252370,5320,5320,5320,5320,0
|
|
20240215,134500,75252370,5320,5320,5320,5320,0
|
|
20240215,134400,75252370,5320,5320,5320,5320,0
|
|
20240215,134300,75252370,5320,5320,5320,5320,0
|
|
20240215,134200,75252370,5320,5320,5320,5320,0
|
|
20240215,134100,75252370,5320,5320,5320,5320,0
|
|
20240215,134000,75252370,5320,5320,5320,5320,0
|
|
20240215,133900,75252370,5320,5320,5320,5320,0
|
|
20240215,133800,75252370,5320,5320,5320,5320,0
|
|
20240215,133700,75252370,5320,5320,5320,5320,1
|
|
20240215,133600,75247050,5320,5320,5320,5320,10
|
|
20240215,133500,75193850,5280,5300,5300,5280,600
|
|
20240215,133400,72013910,5320,5320,5320,5320,0
|
|
20240215,133300,72013910,5320,5320,5320,5320,1
|
|
20240215,133200,72008590,5310,5310,5310,5310,0
|
|
20240215,133100,72008590,5310,5310,5310,5310,0
|
|
20240215,133000,72008590,5310,5310,5310,5310,26
|
|
20240215,132900,71870530,5330,5330,5330,5330,0
|
|
20240215,132800,71870530,5330,5330,5330,5330,0
|
|
20240215,132700,71870530,5330,5330,5330,5330,0
|
|
20240215,132600,71870530,5330,5330,5330,5330,0
|
|
20240215,132500,71870530,5330,5330,5330,5330,0
|
|
20240215,132400,71870530,5330,5330,5330,5330,0
|
|
20240215,132300,71870530,5330,5330,5330,5330,0
|
|
20240215,132200,71870530,5330,5330,5330,5330,0
|
|
20240215,132100,71870530,5330,5330,5330,5330,0
|
|
20240215,132000,71870530,5330,5330,5330,5330,0
|
|
20240215,131900,71870530,5330,5330,5330,5330,0
|
|
20240215,131800,71870530,5330,5330,5330,5330,0
|
|
20240215,131700,71870530,5330,5330,5330,5330,0
|
|
20240215,131600,71870530,5330,5330,5330,5330,0
|
|
20240215,131500,71870530,5330,5330,5330,5330,0
|
|
20240215,131400,71870530,5330,5330,5330,5330,1
|
|
20240215,131300,71865200,5330,5320,5330,5320,2001
|
|
20240215,131200,61201910,5310,5310,5320,5310,6
|
|
20240215,131100,61170040,5310,5310,5310,5310,0
|
|
20240215,131000,61170040,5310,5310,5310,5310,9
|
|
20240215,130900,61122250,5320,5320,5320,5320,2
|
|
20240215,130800,61111610,5310,5310,5310,5310,0
|
|
20240215,130700,61111610,5310,5310,5310,5310,0
|
|
20240215,130600,61111610,5310,5310,5310,5310,0
|
|
20240215,130500,61111610,5310,5310,5310,5310,10
|
|
20240215,130400,61058510,5320,5320,5320,5320,0
|
|
20240215,130300,61058510,5320,5320,5320,5320,40
|
|
20240215,130200,60845710,5320,5320,5320,5320,2
|
|
20240215,130100,60835070,5310,5310,5310,5310,0
|
|
20240215,130000,60835070,5310,5310,5320,5310,12
|
|
20240215,125900,60771300,5310,5310,5310,5310,134
|
|
20240215,125800,60059760,5310,5310,5310,5310,1
|
|
20240215,125700,60054450,5300,5300,5300,5300,0
|
|
20240215,125600,60054450,5300,5300,5300,5300,2
|
|
20240215,125500,60043850,5300,5300,5300,5300,2
|
|
20240215,125400,60033250,5300,5300,5300,5300,62
|
|
20240215,125300,59704650,5310,5310,5310,5310,1
|
|
20240215,125200,59699340,5300,5300,5300,5300,10
|
|
20240215,125100,59646340,5300,5300,5300,5300,0
|
|
20240215,125000,59646340,5300,5300,5300,5300,0
|
|
20240215,124900,59646340,5300,5300,5300,5300,6
|
|
20240215,124800,59614540,5300,5300,5300,5300,21
|
|
20240215,124700,59503240,5300,5300,5300,5300,157
|
|
20240215,124600,58671140,5310,5310,5310,5310,0
|
|
20240215,124500,58671140,5310,5310,5310,5310,0
|
|
20240215,124400,58671140,5310,5310,5310,5310,0
|
|
20240215,124300,58671140,5310,5310,5310,5310,0
|
|
20240215,124200,58671140,5310,5310,5310,5310,0
|
|
20240215,124100,58671140,5310,5310,5310,5310,0
|
|
20240215,124000,58671140,5310,5310,5310,5310,0
|
|
20240215,123900,58671140,5310,5310,5310,5310,0
|
|
20240215,123800,58671140,5310,5310,5310,5310,0
|
|
20240215,123700,58671140,5310,5310,5310,5310,0
|
|
20240215,123600,58671140,5310,5310,5310,5310,0
|
|
20240215,123500,58671140,5310,5310,5310,5310,0
|
|
20240215,123400,58671140,5310,5310,5310,5310,2
|
|
20240215,123300,58660520,5310,5310,5310,5310,0
|
|
20240215,123200,58660520,5310,5310,5310,5310,100
|
|
20240215,123100,58129520,5300,5300,5300,5300,0
|
|
20240215,123000,58129520,5300,5300,5300,5300,0
|
|
20240215,122900,58129520,5300,5300,5300,5300,0
|
|
20240215,122800,58129520,5300,5300,5300,5300,646
|
|
20240215,122700,54705720,5300,5300,5300,5300,0
|
|
20240215,122600,54705720,5300,5300,5300,5300,0
|
|
20240215,122500,54705720,5300,5300,5300,5300,0
|
|
20240215,122400,54705720,5300,5300,5300,5300,0
|
|
20240215,122300,54705720,5300,5300,5300,5300,0
|
|
20240215,122200,54705720,5300,5300,5300,5300,478
|
|
20240215,122100,52172320,5300,5300,5300,5300,0
|
|
20240215,122000,52172320,5300,5300,5300,5300,200
|
|
20240215,121900,51112320,5300,5290,5300,5290,1027
|
|
20240215,121800,45669620,5280,5280,5280,5280,0
|
|
20240215,121700,45669620,5280,5280,5280,5280,0
|
|
20240215,121600,45669620,5280,5280,5280,5280,0
|
|
20240215,121500,45669620,5280,5280,5280,5280,0
|
|
20240215,121400,45669620,5280,5280,5280,5280,0
|
|
20240215,121300,45669620,5280,5280,5280,5280,0
|
|
20240215,121200,45669620,5280,5280,5280,5280,0
|
|
20240215,121100,45669620,5280,5280,5280,5280,2
|
|
20240215,121000,45659060,5280,5280,5280,5280,1
|
|
20240215,120900,45653780,5290,5290,5290,5290,0
|
|
20240215,120800,45653780,5290,5290,5290,5290,0
|
|
20240215,120700,45653780,5290,5290,5290,5290,0
|
|
20240215,120600,45653780,5290,5290,5290,5290,0
|
|
20240215,120500,45653780,5290,5290,5290,5290,0
|
|
20240215,120400,45653780,5290,5290,5290,5290,15
|
|
20240215,120300,45574430,5290,5290,5290,5290,0
|
|
20240215,120200,45574430,5290,5290,5290,5290,0
|
|
20240215,120100,45574430,5290,5290,5290,5290,0
|
|
20240215,120000,45574430,5290,5290,5290,5290,0
|
|
20240215,115900,45574430,5290,5290,5290,5290,0
|
|
20240215,115800,45574430,5290,5290,5290,5290,0
|
|
20240215,115700,45574430,5290,5290,5290,5290,0
|
|
20240215,115600,45574430,5290,5290,5290,5290,0
|
|
20240215,115500,45574430,5290,5290,5290,5290,0
|
|
20240215,115400,45574430,5290,5290,5290,5290,0
|
|
20240215,115300,45574430,5290,5290,5290,5290,0
|
|
20240215,115200,45574430,5290,5290,5290,5290,0
|
|
20240215,115100,45574430,5290,5290,5290,5290,0
|
|
20240215,115000,45574430,5290,5290,5290,5290,0
|
|
20240215,114900,45574430,5290,5290,5290,5290,100
|
|
20240215,114800,45045430,5290,5290,5290,5290,0
|
|
20240215,114700,45045430,5290,5290,5290,5290,0
|
|
20240215,114600,45045430,5290,5280,5290,5280,189
|
|
20240215,114500,44046640,5290,5290,5290,5290,0
|
|
20240215,114400,44046640,5290,5290,5290,5290,0
|
|
20240215,114300,44046640,5290,5290,5290,5290,0
|
|
20240215,114200,44046640,5290,5290,5290,5290,0
|
|
20240215,114100,44046640,5290,5290,5290,5290,189
|
|
20240215,114000,43046830,5290,5290,5290,5290,0
|
|
20240215,113900,43046830,5290,5290,5290,5290,0
|
|
20240215,113800,43046830,5290,5290,5290,5290,0
|
|
20240215,113700,43046830,5290,5290,5290,5290,0
|
|
20240215,113600,43046830,5290,5290,5290,5290,0
|
|
20240215,113500,43046830,5290,5290,5290,5290,1
|
|
20240215,113400,43041540,5290,5290,5290,5290,8
|
|
20240215,113300,42999220,5300,5290,5300,5290,80
|
|
20240215,113200,42575250,5290,5290,5290,5290,0
|
|
20240215,113100,42575250,5290,5290,5290,5290,0
|
|
20240215,113000,42575250,5290,5290,5290,5290,33
|
|
20240215,112900,42400680,5300,5300,5300,5300,0
|
|
20240215,112800,42400680,5300,5300,5300,5300,0
|
|
20240215,112700,42400680,5300,5300,5300,5300,0
|
|
20240215,112600,42400680,5300,5300,5300,5300,0
|
|
20240215,112500,42400680,5300,5300,5300,5300,0
|
|
20240215,112400,42400680,5300,5300,5300,5300,0
|
|
20240215,112300,42400680,5300,5300,5300,5300,0
|
|
20240215,112200,42400680,5300,5300,5300,5300,0
|
|
20240215,112100,42400680,5300,5300,5300,5300,0
|
|
20240215,112000,42400680,5300,5300,5300,5300,0
|
|
20240215,111900,42400680,5300,5300,5300,5300,25
|
|
20240215,111800,42268180,5300,5300,5300,5300,0
|
|
20240215,111700,42268180,5300,5300,5300,5300,0
|
|
20240215,111600,42268180,5300,5300,5300,5300,0
|
|
20240215,111500,42268180,5300,5300,5300,5300,0
|
|
20240215,111400,42268180,5300,5280,5300,5280,501
|
|
20240215,111300,39616220,5270,5270,5270,5270,0
|
|
20240215,111200,39616220,5270,5270,5270,5270,0
|
|
20240215,111100,39616220,5270,5270,5270,5270,9
|
|
20240215,111000,39568790,5270,5270,5270,5270,0
|
|
20240215,110900,39568790,5270,5270,5270,5270,0
|
|
20240215,110800,39568790,5270,5270,5270,5270,0
|
|
20240215,110700,39568790,5270,5270,5270,5270,0
|
|
20240215,110600,39568790,5270,5270,5270,5270,0
|
|
20240215,110500,39568790,5270,5270,5270,5270,80
|
|
20240215,110400,39147190,5270,5270,5270,5270,0
|
|
20240215,110300,39147190,5270,5270,5270,5270,0
|
|
20240215,110200,39147190,5270,5270,5270,5270,0
|
|
20240215,110100,39147190,5270,5270,5270,5270,0
|
|
20240215,110000,39147190,5270,5270,5270,5270,0
|
|
20240215,105900,39147190,5270,5270,5270,5270,0
|
|
20240215,105800,39147190,5270,5270,5270,5270,0
|
|
20240215,105700,39147190,5270,5270,5270,5270,500
|
|
20240215,105600,36512190,5270,5270,5270,5270,0
|
|
20240215,105500,36512190,5270,5270,5270,5270,0
|
|
20240215,105400,36512190,5270,5270,5270,5270,0
|
|
20240215,105300,36512190,5270,5270,5270,5270,0
|
|
20240215,105200,36512190,5270,5270,5270,5270,0
|
|
20240215,105100,36512190,5270,5270,5270,5270,0
|
|
20240215,105000,36512190,5270,5270,5270,5270,0
|
|
20240215,104900,36512190,5270,5270,5270,5270,0
|
|
20240215,104800,36512190,5270,5270,5270,5270,0
|
|
20240215,104700,36512190,5270,5270,5270,5270,0
|
|
20240215,104600,36512190,5270,5270,5270,5270,1
|
|
20240215,104500,36506920,5250,5250,5250,5250,0
|
|
20240215,104400,36506920,5250,5270,5270,5250,51
|
|
20240215,104300,36239150,5250,5250,5250,5250,0
|
|
20240215,104200,36239150,5250,5250,5250,5250,0
|
|
20240215,104100,36239150,5250,5250,5250,5250,0
|
|
20240215,104000,36239150,5250,5260,5260,5250,2546
|
|
20240215,103900,22872040,5260,5260,5260,5260,20
|
|
20240215,103800,22766840,5270,5270,5270,5270,0
|
|
20240215,103700,22766840,5270,5270,5270,5270,25
|
|
20240215,103600,22635090,5280,5280,5280,5280,0
|
|
20240215,103500,22635090,5280,5270,5280,5270,6
|
|
20240215,103400,22603420,5270,5270,5270,5270,1
|
|
20240215,103300,22598150,5270,5270,5270,5270,0
|
|
20240215,103200,22598150,5270,5270,5270,5270,20
|
|
20240215,103100,22492750,5280,5280,5280,5280,0
|
|
20240215,103000,22492750,5280,5280,5280,5280,0
|
|
20240215,102900,22492750,5280,5280,5280,5280,0
|
|
20240215,102800,22492750,5280,5280,5280,5280,0
|
|
20240215,102700,22492750,5280,5280,5280,5280,3
|
|
20240215,102600,22476910,5270,5270,5270,5270,0
|
|
20240215,102500,22476910,5270,5270,5270,5270,21
|
|
20240215,102400,22366240,5270,5270,5270,5270,1
|
|
20240215,102300,22360970,5270,5270,5270,5270,21
|
|
20240215,102200,22250300,5270,5270,5270,5270,10
|
|
20240215,102100,22197600,5270,5280,5280,5270,14
|
|
20240215,102000,22123700,5280,5280,5280,5280,10
|
|
20240215,101900,22070900,5300,5300,5300,5300,15
|
|
20240215,101800,21991400,5300,5300,5300,5300,0
|
|
20240215,101700,21991400,5300,5300,5300,5300,0
|
|
20240215,101600,21991400,5300,5300,5300,5300,0
|
|
20240215,101500,21991400,5300,5300,5300,5300,0
|
|
20240215,101400,21991400,5300,5300,5300,5300,0
|
|
20240215,101300,21991400,5300,5300,5300,5300,0
|
|
20240215,101200,21991400,5300,5300,5300,5300,0
|
|
20240215,101100,21991400,5300,5300,5300,5300,0
|
|
20240215,101000,21991400,5300,5300,5300,5300,5
|
|
20240215,100900,21964900,5300,5300,5300,5300,0
|
|
20240215,100800,21964900,5300,5300,5300,5300,0
|
|
20240215,100700,21964900,5300,5300,5300,5300,0
|
|
20240215,100600,21964900,5300,5300,5300,5300,0
|
|
20240215,100500,21964900,5300,5300,5300,5300,18
|
|
20240215,100400,21869500,5300,5300,5300,5300,0
|
|
20240215,100300,21869500,5300,5290,5300,5290,12
|
|
20240215,100200,21806010,5300,5300,5300,5300,0
|
|
20240215,100100,21806010,5300,5330,5330,5300,43
|
|
20240215,100000,21576910,5340,5340,5340,5340,0
|
|
20240215,095900,21576910,5340,5340,5340,5340,0
|
|
20240215,095800,21576910,5340,5340,5340,5340,0
|
|
20240215,095700,21576910,5340,5340,5340,5340,0
|
|
20240215,095600,21576910,5340,5340,5340,5340,1
|
|
20240215,095500,21571570,5330,5320,5330,5320,200
|
|
20240215,095400,20505670,5320,5310,5320,5310,2
|
|
20240215,095300,20495040,5310,5310,5310,5310,1
|
|
20240215,095200,20489730,5300,5300,5300,5300,0
|
|
20240215,095100,20489730,5300,5300,5300,5300,0
|
|
20240215,095000,20489730,5300,5300,5300,5300,0
|
|
20240215,094900,20489730,5300,5300,5300,5300,1
|
|
20240215,094800,20484430,5300,5300,5300,5300,0
|
|
20240215,094700,20484430,5300,5300,5300,5300,0
|
|
20240215,094600,20484430,5300,5300,5300,5300,7
|
|
20240215,094500,20447330,5290,5290,5290,5290,0
|
|
20240215,094400,20447330,5290,5290,5290,5290,1
|
|
20240215,094300,20442040,5290,5290,5290,5290,0
|
|
20240215,094200,20442040,5290,5290,5290,5290,0
|
|
20240215,094100,20442040,5290,5290,5290,5290,0
|
|
20240215,094000,20442040,5290,5290,5290,5290,117
|
|
20240215,093900,19823110,5280,5280,5280,5280,0
|
|
20240215,093800,19823110,5280,5280,5280,5280,0
|
|
20240215,093700,19823110,5280,5280,5280,5280,0
|
|
20240215,093600,19823110,5280,5280,5280,5280,0
|
|
20240215,093500,19823110,5280,5280,5280,5280,0
|
|
20240215,093400,19823110,5280,5280,5280,5280,40
|
|
20240215,093300,19611910,5280,5280,5280,5280,0
|
|
20240215,093200,19611910,5280,5280,5280,5280,0
|
|
20240215,093100,19611910,5280,5280,5280,5280,0
|
|
20240215,093000,19611910,5280,5280,5280,5280,0
|
|
20240215,092900,19611910,5280,5280,5280,5280,0
|
|
20240215,092800,19611910,5280,5280,5280,5280,0
|
|
20240215,092700,19611910,5280,5280,5280,5280,5
|
|
20240215,092600,19585510,5290,5290,5290,5290,31
|
|
20240215,092500,19421520,5300,5300,5300,5300,0
|
|
20240215,092400,19421520,5300,5300,5300,5300,500
|
|
20240215,092300,16771520,5270,5270,5270,5270,3
|
|
20240215,092200,16755710,5300,5300,5300,5300,0
|
|
20240215,092100,16755710,5300,5270,5300,5270,235
|
|
20240215,092000,15515400,5270,5270,5270,5270,0
|
|
20240215,091900,15515400,5270,5270,5270,5270,0
|
|
20240215,091800,15515400,5270,5270,5270,5270,0
|
|
20240215,091700,15515400,5270,5270,5270,5270,1
|
|
20240215,091600,15510130,5250,5250,5250,5250,23
|
|
20240215,091500,15389380,5250,5250,5270,5250,301
|
|
20240215,091400,13805960,5260,5260,5260,5260,524
|
|
20240215,091300,11049720,5260,5260,5260,5260,0
|
|
20240215,091200,11049720,5260,5260,5260,5260,10
|
|
20240215,091100,10997120,5270,5260,5270,5260,95
|
|
20240215,091000,10496820,5260,5260,5260,5260,6
|
|
20240215,090900,10465260,5260,5260,5260,5260,70
|
|
20240215,090800,10097060,5260,5260,5260,5260,97
|
|
20240215,090700,9586840,5260,5260,5260,5260,6
|
|
20240215,090600,9555280,5260,5260,5260,5260,127
|
|
20240215,090500,8887260,5280,5280,5280,5280,300
|
|
20240215,090400,7303260,5280,5280,5280,5280,0
|
|
20240215,090300,7303260,5280,5280,5280,5280,0
|
|
20240215,090200,7303260,5280,5320,5320,5260,17
|
|
20240215,090100,7213410,5320,5320,5370,5310,504
|
|
20240215,090000,4508430,5370,5370,5370,5230,841
|