603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,190000,534481550,5930,5930,5930,5930,1594
|
|
20240214,185900,534481550,5930,5930,5930,5930,0
|
|
20240214,185800,534481550,5930,5930,5930,5930,0
|
|
20240214,185700,534481550,5930,5930,5930,5930,0
|
|
20240214,185600,534481550,5930,5930,5930,5930,0
|
|
20240214,185500,534481550,5930,5930,5930,5930,0
|
|
20240214,185400,534481550,5930,5930,5930,5930,0
|
|
20240214,185300,534481550,5930,5930,5930,5930,0
|
|
20240214,185200,534481550,5930,5930,5930,5930,0
|
|
20240214,185100,534481550,5930,5930,5930,5930,0
|
|
20240214,185000,534481550,5930,5930,5930,5930,0
|
|
20240214,184900,534481550,5930,5930,5930,5930,0
|
|
20240214,184800,534481550,5930,5930,5930,5930,0
|
|
20240214,184700,534481550,5930,5930,5930,5930,0
|
|
20240214,184600,534481550,5930,5930,5930,5930,0
|
|
20240214,184500,534481550,5930,5930,5930,5930,0
|
|
20240214,184400,534481550,5930,5930,5930,5930,0
|
|
20240214,184300,534481550,5930,5930,5930,5930,0
|
|
20240214,184200,534481550,5930,5930,5930,5930,0
|
|
20240214,184100,534481550,5930,5930,5930,5930,0
|
|
20240214,184000,534481550,5930,5930,5930,5930,0
|
|
20240214,183900,534481550,5930,5930,5930,5930,0
|
|
20240214,183800,534481550,5930,5930,5930,5930,0
|
|
20240214,183700,534481550,5930,5930,5930,5930,0
|
|
20240214,183600,534481550,5930,5930,5930,5930,0
|
|
20240214,183500,534481550,5930,5930,5930,5930,0
|
|
20240214,183400,534481550,5930,5930,5930,5930,0
|
|
20240214,183300,534481550,5930,5930,5930,5930,0
|
|
20240214,183200,534481550,5930,5930,5930,5930,0
|
|
20240214,183100,534481550,5930,5930,5930,5930,0
|
|
20240214,183000,534481550,5930,5930,5930,5930,1594
|
|
20240214,182900,534481550,5930,5930,5930,5930,0
|
|
20240214,182800,534481550,5930,5930,5930,5930,0
|
|
20240214,182700,534481550,5930,5930,5930,5930,0
|
|
20240214,182600,534481550,5930,5930,5930,5930,0
|
|
20240214,182500,534481550,5930,5930,5930,5930,0
|
|
20240214,182400,534481550,5930,5930,5930,5930,0
|
|
20240214,182300,534481550,5930,5930,5930,5930,0
|
|
20240214,182200,534481550,5930,5930,5930,5930,0
|
|
20240214,182100,534481550,5930,5930,5930,5930,0
|
|
20240214,182000,534481550,5930,5930,5930,5930,0
|
|
20240214,181900,534481550,5930,5930,5930,5930,0
|
|
20240214,181800,534481550,5930,5930,5930,5930,0
|
|
20240214,181700,534481550,5930,5930,5930,5930,0
|
|
20240214,181600,534481550,5930,5930,5930,5930,0
|
|
20240214,181500,534481550,5930,5930,5930,5930,0
|
|
20240214,181400,534481550,5930,5930,5930,5930,0
|
|
20240214,181300,534481550,5930,5930,5930,5930,0
|
|
20240214,181200,534481550,5930,5930,5930,5930,0
|
|
20240214,181100,534481550,5930,5930,5930,5930,0
|
|
20240214,181000,534481550,5930,5930,5930,5930,0
|
|
20240214,180900,534481550,5930,5930,5930,5930,0
|
|
20240214,180800,534481550,5930,5930,5930,5930,0
|
|
20240214,180700,534481550,5930,5930,5930,5930,0
|
|
20240214,180600,534481550,5930,5930,5930,5930,0
|
|
20240214,180500,534481550,5930,5930,5930,5930,0
|
|
20240214,180400,534481550,5930,5930,5930,5930,0
|
|
20240214,180300,534481550,5930,5930,5930,5930,0
|
|
20240214,180200,534481550,5930,5930,5930,5930,0
|
|
20240214,180100,534481550,5930,5930,5930,5930,0
|
|
20240214,180000,534481550,5930,5930,5930,5930,1594
|
|
20240214,175900,534481550,5930,5930,5930,5930,0
|
|
20240214,175800,534481550,5930,5930,5930,5930,0
|
|
20240214,175700,534481550,5930,5930,5930,5930,0
|
|
20240214,175600,534481550,5930,5930,5930,5930,0
|
|
20240214,175500,534481550,5930,5930,5930,5930,0
|
|
20240214,175400,534481550,5930,5930,5930,5930,0
|
|
20240214,175300,534481550,5930,5930,5930,5930,0
|
|
20240214,175200,534481550,5930,5930,5930,5930,0
|
|
20240214,175100,534481550,5930,5930,5930,5930,0
|
|
20240214,175000,534481550,5930,5930,5930,5930,0
|
|
20240214,174900,534481550,5930,5930,5930,5930,0
|
|
20240214,174800,534481550,5930,5930,5930,5930,0
|
|
20240214,174700,534481550,5930,5930,5930,5930,0
|
|
20240214,174600,534481550,5930,5930,5930,5930,0
|
|
20240214,174500,534481550,5930,5930,5930,5930,0
|
|
20240214,174400,534481550,5930,5930,5930,5930,0
|
|
20240214,174300,534481550,5930,5930,5930,5930,0
|
|
20240214,174200,534481550,5930,5930,5930,5930,0
|
|
20240214,174100,534481550,5930,5930,5930,5930,0
|
|
20240214,174000,534481550,5930,5930,5930,5930,0
|
|
20240214,173900,534481550,5930,5930,5930,5930,0
|
|
20240214,173800,534481550,5930,5930,5930,5930,0
|
|
20240214,173700,534481550,5930,5930,5930,5930,0
|
|
20240214,173600,534481550,5930,5930,5930,5930,0
|
|
20240214,173500,534481550,5930,5930,5930,5930,0
|
|
20240214,173400,534481550,5930,5930,5930,5930,0
|
|
20240214,173300,534481550,5930,5930,5930,5930,0
|
|
20240214,173200,534481550,5930,5930,5930,5930,0
|
|
20240214,173100,534481550,5930,5930,5930,5930,0
|
|
20240214,173000,534481550,5930,5930,5930,5930,1594
|
|
20240214,172900,534481550,5930,5930,5930,5930,0
|
|
20240214,172800,534481550,5930,5930,5930,5930,0
|
|
20240214,172700,534481550,5930,5930,5930,5930,0
|
|
20240214,172600,534481550,5930,5930,5930,5930,0
|
|
20240214,172500,534481550,5930,5930,5930,5930,0
|
|
20240214,172400,534481550,5930,5930,5930,5930,0
|
|
20240214,172300,534481550,5930,5930,5930,5930,0
|
|
20240214,172200,534481550,5930,5930,5930,5930,0
|
|
20240214,172100,534481550,5930,5930,5930,5930,0
|
|
20240214,172000,534481550,5930,5930,5930,5930,0
|
|
20240214,171900,534481550,5930,5930,5930,5930,0
|
|
20240214,171800,534481550,5930,5930,5930,5930,0
|
|
20240214,171700,534481550,5930,5930,5930,5930,0
|
|
20240214,171600,534481550,5930,5930,5930,5930,0
|
|
20240214,171500,534481550,5930,5930,5930,5930,0
|
|
20240214,171400,534481550,5930,5930,5930,5930,0
|
|
20240214,171300,534481550,5930,5930,5930,5930,0
|
|
20240214,171200,534481550,5930,5930,5930,5930,0
|
|
20240214,171100,534481550,5930,5930,5930,5930,0
|
|
20240214,171000,534481550,5930,5930,5930,5930,0
|
|
20240214,170900,534481550,5930,5930,5930,5930,0
|
|
20240214,170800,534481550,5930,5930,5930,5930,0
|
|
20240214,170700,534481550,5930,5930,5930,5930,0
|
|
20240214,170600,534481550,5930,5930,5930,5930,0
|
|
20240214,170500,534481550,5930,5930,5930,5930,0
|
|
20240214,170400,534481550,5930,5930,5930,5930,0
|
|
20240214,170300,534481550,5930,5930,5930,5930,0
|
|
20240214,170200,534481550,5930,5930,5930,5930,0
|
|
20240214,170100,534481550,5930,5930,5930,5930,0
|
|
20240214,170000,534481550,5930,5930,5930,5930,1594
|
|
20240214,165900,534481550,5930,5930,5930,5930,0
|
|
20240214,165800,534481550,5930,5930,5930,5930,0
|
|
20240214,165700,534481550,5930,5930,5930,5930,0
|
|
20240214,165600,534481550,5930,5930,5930,5930,0
|
|
20240214,165500,534481550,5930,5930,5930,5930,0
|
|
20240214,165400,534481550,5930,5930,5930,5930,0
|
|
20240214,165300,534481550,5930,5930,5930,5930,0
|
|
20240214,165200,534481550,5930,5930,5930,5930,0
|
|
20240214,165100,534481550,5930,5930,5930,5930,0
|
|
20240214,165000,534481550,5930,5930,5930,5930,0
|
|
20240214,164900,534481550,5930,5930,5930,5930,0
|
|
20240214,164800,534481550,5930,5930,5930,5930,0
|
|
20240214,164700,534481550,5930,5930,5930,5930,0
|
|
20240214,164600,534481550,5930,5930,5930,5930,0
|
|
20240214,164500,534481550,5930,5930,5930,5930,0
|
|
20240214,164400,534481550,5930,5930,5930,5930,0
|
|
20240214,164300,534481550,5930,5930,5930,5930,0
|
|
20240214,164200,534481550,5930,5930,5930,5930,0
|
|
20240214,164100,534481550,5930,5930,5930,5930,0
|
|
20240214,164000,534481550,5930,5930,5930,5930,0
|
|
20240214,163900,534481550,5930,5930,5930,5930,0
|
|
20240214,163800,534481550,5930,5930,5930,5930,0
|
|
20240214,163700,534481550,5930,5930,5930,5930,0
|
|
20240214,163600,534481550,5930,5930,5930,5930,0
|
|
20240214,163500,534481550,5930,5930,5930,5930,0
|
|
20240214,163400,534481550,5930,5930,5930,5930,0
|
|
20240214,163300,534481550,5930,5930,5930,5930,0
|
|
20240214,163200,534481550,5930,5930,5930,5930,0
|
|
20240214,163100,534481550,5930,5930,5930,5930,0
|
|
20240214,163000,534481550,5930,5930,5930,5930,1594
|
|
20240214,162900,534481550,5930,5930,5930,5930,0
|
|
20240214,162800,534481550,5930,5930,5930,5930,0
|
|
20240214,162700,534481550,5930,5930,5930,5930,0
|
|
20240214,162600,534481550,5930,5930,5930,5930,0
|
|
20240214,162500,534481550,5930,5930,5930,5930,0
|
|
20240214,162400,534481550,5930,5930,5930,5930,0
|
|
20240214,162300,534481550,5930,5930,5930,5930,0
|
|
20240214,162200,534481550,5930,5930,5930,5930,0
|
|
20240214,162100,534481550,5930,5930,5930,5930,0
|
|
20240214,162000,534481550,5930,5930,5930,5930,0
|
|
20240214,161900,534481550,5930,5930,5930,5930,0
|
|
20240214,161800,534481550,5930,5930,5930,5930,0
|
|
20240214,161700,534481550,5930,5930,5930,5930,0
|
|
20240214,161600,534481550,5930,5930,5930,5930,0
|
|
20240214,161500,534481550,5930,5930,5930,5930,0
|
|
20240214,161400,534481550,5930,5930,5930,5930,0
|
|
20240214,161300,534481550,5930,5930,5930,5930,0
|
|
20240214,161200,534481550,5930,5930,5930,5930,0
|
|
20240214,161100,534481550,5930,5930,5930,5930,0
|
|
20240214,161000,534481550,5930,5930,5930,5930,0
|
|
20240214,160900,534481550,5930,5930,5930,5930,0
|
|
20240214,160800,534481550,5930,5930,5930,5930,0
|
|
20240214,160700,534481550,5930,5930,5930,5930,0
|
|
20240214,160600,534481550,5930,5930,5930,5930,0
|
|
20240214,160500,534481550,5930,5930,5930,5930,0
|
|
20240214,160400,534481550,5930,5930,5930,5930,0
|
|
20240214,160300,534481550,5930,5930,5930,5930,0
|
|
20240214,160200,534481550,5930,5930,5930,5930,0
|
|
20240214,160100,534481550,5930,5930,5930,5930,0
|
|
20240214,160000,534481550,5930,5930,5930,5930,1594
|
|
20240214,155900,534481550,5930,5930,5930,5930,0
|
|
20240214,155800,534481550,5930,5930,5930,5930,0
|
|
20240214,155700,534481550,5930,5930,5930,5930,0
|
|
20240214,155600,534481550,5930,5930,5930,5930,0
|
|
20240214,155500,534481550,5930,5930,5930,5930,0
|
|
20240214,155400,534481550,5930,5930,5930,5930,0
|
|
20240214,155300,534481550,5930,5930,5930,5930,0
|
|
20240214,155200,534481550,5930,5930,5930,5930,0
|
|
20240214,155100,534481550,5930,5930,5930,5930,0
|
|
20240214,155000,534481550,5930,5930,5930,5930,0
|
|
20240214,154900,534481550,5930,5930,5930,5930,0
|
|
20240214,154800,534481550,5930,5930,5930,5930,0
|
|
20240214,154700,534481550,5930,5930,5930,5930,0
|
|
20240214,154600,534481550,5930,5930,5930,5930,0
|
|
20240214,154500,534481550,5930,5930,5930,5930,0
|
|
20240214,154400,534481550,5930,5930,5930,5930,0
|
|
20240214,154300,534481550,5930,5930,5930,5930,0
|
|
20240214,154200,534481550,5930,5930,5930,5930,0
|
|
20240214,154100,534481550,5930,5930,5930,5930,0
|
|
20240214,154000,534481550,5930,5930,5930,5930,0
|
|
20240214,153900,534481550,5930,5930,5930,5930,0
|
|
20240214,153800,534481550,5930,5930,5930,5930,0
|
|
20240214,153700,534481550,5930,5930,5930,5930,0
|
|
20240214,153600,534481550,5930,5930,5930,5930,0
|
|
20240214,153500,534481550,5930,5930,5930,5930,0
|
|
20240214,153400,534481550,5930,5930,5930,5930,0
|
|
20240214,153300,534481550,5930,5930,5930,5930,0
|
|
20240214,153200,534481550,5930,5930,5930,5930,0
|
|
20240214,153100,534481550,5930,5930,5930,5930,0
|
|
20240214,153000,534481550,5930,5930,5930,5930,3188
|
|
20240214,152900,525029130,5940,5940,5940,5940,0
|
|
20240214,152800,525029130,5940,5940,5940,5940,0
|
|
20240214,152700,525029130,5940,5940,5940,5940,0
|
|
20240214,152600,525029130,5940,5940,5940,5940,0
|
|
20240214,152500,525029130,5940,5940,5940,5940,0
|
|
20240214,152400,525029130,5940,5940,5940,5940,0
|
|
20240214,152300,525029130,5940,5940,5940,5940,0
|
|
20240214,152200,525029130,5940,5940,5940,5940,0
|
|
20240214,152100,525029130,5940,5940,5940,5940,0
|
|
20240214,152000,525029130,5940,5940,5940,5940,0
|
|
20240214,151900,525029130,5940,5960,5960,5940,134
|
|
20240214,151800,524231160,5940,5940,5940,5940,29
|
|
20240214,151700,524058900,5940,5940,5950,5940,1027
|
|
20240214,151600,517958510,5950,5940,5950,5940,293
|
|
20240214,151500,516215580,5940,5940,5940,5940,122
|
|
20240214,151400,515490900,5950,5950,5950,5950,100
|
|
20240214,151300,514895900,5950,5950,5950,5950,0
|
|
20240214,151200,514895900,5950,5950,5950,5950,120
|
|
20240214,151100,514181900,5950,5950,5950,5950,1
|
|
20240214,151000,514175950,5950,5940,5950,5940,170
|
|
20240214,150900,513165150,5950,5950,5950,5950,0
|
|
20240214,150800,513165150,5950,5950,5950,5950,150
|
|
20240214,150700,512272650,5950,5950,5950,5940,213
|
|
20240214,150600,511005380,5950,5950,5950,5950,100
|
|
20240214,150500,510410380,5950,5950,5950,5950,253
|
|
20240214,150400,508905030,5960,5950,5960,5950,565
|
|
20240214,150300,505542480,5950,5940,5950,5940,102
|
|
20240214,150200,504935660,5950,5950,5950,5950,1340
|
|
20240214,150100,496962660,5950,5960,5960,5950,108
|
|
20240214,150000,496319980,5950,5960,5960,5950,113
|
|
20240214,145900,495647580,5950,5950,5950,5950,200
|
|
20240214,145800,494457580,5950,5950,5950,5950,108
|
|
20240214,145700,493814980,5950,5950,5960,5950,273
|
|
20240214,145600,492189900,5950,5950,5950,5950,206
|
|
20240214,145500,490964200,5950,5950,5950,5950,100
|
|
20240214,145400,490369200,5960,5950,5960,5950,152
|
|
20240214,145300,489464280,5950,5960,5960,5950,65
|
|
20240214,145200,489076970,5960,5960,5960,5960,100
|
|
20240214,145100,488480970,5960,5960,5960,5960,418
|
|
20240214,145000,485989690,5960,5960,5960,5950,262
|
|
20240214,144900,484429170,5950,5950,5950,5950,108
|
|
20240214,144800,483786570,5950,5960,5960,5950,300
|
|
20240214,144700,482001560,5960,5960,5960,5960,215
|
|
20240214,144600,480720160,5970,5960,5980,5950,145
|
|
20240214,144500,479855960,5950,5950,5950,5950,150
|
|
20240214,144400,478963460,5950,5950,5950,5950,108
|
|
20240214,144300,478320860,5960,5960,5960,5960,150
|
|
20240214,144200,477426860,5950,5950,5950,5950,108
|
|
20240214,144100,476784260,5980,5960,5980,5950,206
|
|
20240214,144000,475557500,5950,5960,5960,5950,135
|
|
20240214,143900,474753900,5960,5960,5960,5960,800
|
|
20240214,143800,469985900,5960,5960,5960,5960,203
|
|
20240214,143700,468776020,5960,5960,5960,5960,108
|
|
20240214,143600,468132340,5960,5960,5960,5960,100
|
|
20240214,143500,467536340,5960,5960,5960,5960,208
|
|
20240214,143400,466296660,5960,5960,5960,5960,100
|
|
20240214,143300,465700660,5960,5960,5960,5960,108
|
|
20240214,143200,465056980,5960,5960,5960,5960,204
|
|
20240214,143100,463841140,5960,5960,5960,5960,664
|
|
20240214,143000,459883700,5960,5960,5960,5960,342
|
|
20240214,142900,457845380,5960,5960,5960,5960,200
|
|
20240214,142800,456653380,5960,5960,5960,5960,108
|
|
20240214,142700,456009700,5960,5960,5960,5960,299
|
|
20240214,142600,454227660,5960,5960,5960,5960,109
|
|
20240214,142500,453578020,5970,5970,5970,5970,1
|
|
20240214,142400,453572050,5960,5960,5970,5960,232
|
|
20240214,142300,452189280,5970,5970,5970,5970,81
|
|
20240214,142200,451705710,5970,5970,5970,5970,100
|
|
20240214,142100,451108710,5970,5970,5970,5960,374
|
|
20240214,142000,448878380,5960,5960,5960,5960,432
|
|
20240214,141900,446303660,5960,5960,5960,5960,209
|
|
20240214,141800,445058020,5970,5960,5970,5960,102
|
|
20240214,141700,444450080,5970,5970,5970,5970,106
|
|
20240214,141600,443817260,5970,5970,5970,5960,200
|
|
20240214,141500,442624260,5960,5960,5970,5960,192
|
|
20240214,141400,441479930,5960,5970,5970,5960,128
|
|
20240214,141300,440717030,5960,5960,5970,5960,278
|
|
20240214,141200,439060140,5970,5960,5970,5960,128
|
|
20240214,141100,438297240,5970,5970,5970,5970,121
|
|
20240214,141000,437574870,5970,5970,5970,5970,108
|
|
20240214,140900,436930110,5960,5970,5970,5960,403
|
|
20240214,140800,434528220,5960,5960,5960,5960,200
|
|
20240214,140700,433336220,5960,5960,5960,5960,551
|
|
20240214,140600,430052260,5960,5960,5960,5960,500
|
|
20240214,140500,427072260,5960,5960,5960,5960,208
|
|
20240214,140400,425832580,5960,5970,5970,5960,118
|
|
20240214,140300,425129120,5960,5970,5970,5960,1561
|
|
20240214,140200,415811030,5980,5980,5980,5980,2
|
|
20240214,140100,415799070,5990,5970,5990,5970,30
|
|
20240214,140000,415619530,5980,5980,5980,5980,4
|
|
20240214,135900,415595610,5970,5970,5970,5970,0
|
|
20240214,135800,415595610,5970,5970,5970,5970,8
|
|
20240214,135700,415547850,5970,5970,5970,5970,0
|
|
20240214,135600,415547850,5970,5980,5980,5970,14
|
|
20240214,135500,415464220,5980,5980,5980,5980,100
|
|
20240214,135400,414866220,5980,5980,5980,5980,9
|
|
20240214,135300,414812400,5970,5970,5970,5970,0
|
|
20240214,135200,414812400,5970,5970,5970,5970,50
|
|
20240214,135100,414513900,5970,5970,5970,5970,8
|
|
20240214,135000,414466140,5970,5970,5970,5970,0
|
|
20240214,134900,414466140,5970,5970,5970,5970,8
|
|
20240214,134800,414418380,5980,5980,5980,5980,0
|
|
20240214,134700,414418380,5980,5970,5980,5970,10
|
|
20240214,134600,414358660,5980,5980,5980,5980,0
|
|
20240214,134500,414358660,5980,5980,5980,5980,2033
|
|
20240214,134400,402201320,5980,5990,5990,5980,18
|
|
20240214,134300,402093580,5990,5990,5990,5990,0
|
|
20240214,134200,402093580,5990,5990,5990,5980,35
|
|
20240214,134100,401884020,5990,5990,5990,5990,35
|
|
20240214,134000,401674370,5980,5980,5980,5980,8
|
|
20240214,133900,401626530,5990,5990,5990,5990,57
|
|
20240214,133800,401285100,5980,5980,5990,5980,1130
|
|
20240214,133700,394527650,5990,5990,5990,5990,0
|
|
20240214,133600,394527650,5990,5990,5990,5990,101
|
|
20240214,133500,393922660,5980,5970,5980,5970,22
|
|
20240214,133400,393791180,5970,5970,5970,5970,0
|
|
20240214,133300,393791180,5970,5980,5980,5970,372
|
|
20240214,133200,391569840,5980,5980,5980,5980,0
|
|
20240214,133100,391569840,5980,5980,5980,5970,213
|
|
20240214,133000,390296180,5970,5970,5970,5970,0
|
|
20240214,132900,390296180,5970,5970,5970,5970,0
|
|
20240214,132800,390296180,5970,5980,5980,5970,37
|
|
20240214,132700,390075010,5970,5970,5970,5970,0
|
|
20240214,132600,390075010,5970,5970,5970,5970,24
|
|
20240214,132500,389931730,5970,5970,5970,5970,0
|
|
20240214,132400,389931730,5970,5970,5970,5970,308
|
|
20240214,132300,388092970,5970,5970,5970,5970,0
|
|
20240214,132200,388092970,5970,5970,5970,5970,0
|
|
20240214,132100,388092970,5970,5970,5970,5970,8
|
|
20240214,132000,388045210,5970,5970,5970,5970,0
|
|
20240214,131900,388045210,5970,5970,5970,5970,8
|
|
20240214,131800,387997450,5980,5980,5980,5980,0
|
|
20240214,131700,387997450,5980,5970,5980,5970,13
|
|
20240214,131600,387919790,5970,5970,5970,5970,0
|
|
20240214,131500,387919790,5970,5970,5970,5970,14
|
|
20240214,131400,387836210,5980,5980,5980,5980,0
|
|
20240214,131300,387836210,5980,5980,5980,5980,87
|
|
20240214,131200,387315950,5980,5980,5980,5980,8
|
|
20240214,131100,387268110,5980,5980,5980,5980,0
|
|
20240214,131000,387268110,5980,5980,5980,5980,8
|
|
20240214,130900,387220270,5970,5970,5970,5970,3
|
|
20240214,130800,387202360,5970,5970,5970,5970,5
|
|
20240214,130700,387172510,5960,5960,5960,5960,0
|
|
20240214,130600,387172510,5960,5960,5960,5960,0
|
|
20240214,130500,387172510,5960,5990,5990,5960,9
|
|
20240214,130400,387118840,5990,5990,5990,5990,0
|
|
20240214,130300,387118840,5990,5960,5990,5960,12
|
|
20240214,130200,387047200,5960,5960,5960,5960,0
|
|
20240214,130100,387047200,5960,5960,5960,5960,9
|
|
20240214,130000,386993560,5960,5960,5960,5960,0
|
|
20240214,125900,386993560,5960,5960,5960,5960,0
|
|
20240214,125800,386993560,5960,5960,5960,5960,8
|
|
20240214,125700,386945880,5960,5960,5960,5960,0
|
|
20240214,125600,386945880,5960,5960,5960,5960,8
|
|
20240214,125500,386898200,5960,5960,5960,5960,0
|
|
20240214,125400,386898200,5960,5960,5960,5960,8
|
|
20240214,125300,386850520,5990,5990,5990,5990,0
|
|
20240214,125200,386850520,5990,5960,5990,5960,19
|
|
20240214,125100,386736950,5960,5960,5960,5960,0
|
|
20240214,125000,386736950,5960,5960,5960,5960,0
|
|
20240214,124900,386736950,5960,5960,5960,5960,8
|
|
20240214,124800,386689270,5960,5960,5960,5960,0
|
|
20240214,124700,386689270,5960,5960,5960,5960,9
|
|
20240214,124600,386635630,5960,5960,5960,5960,192
|
|
20240214,124500,385491310,5960,5960,5960,5960,8
|
|
20240214,124400,385443630,5990,5990,5990,5990,0
|
|
20240214,124300,385443630,5990,5990,5990,5990,1
|
|
20240214,124200,385437640,5960,5970,5970,5960,975
|
|
20240214,124100,379625540,5970,5970,5970,5970,0
|
|
20240214,124000,379625540,5970,5970,5970,5970,42
|
|
20240214,123900,379374800,5980,5980,5980,5980,0
|
|
20240214,123800,379374800,5980,5980,5980,5980,6
|
|
20240214,123700,379338920,5970,5970,5970,5970,0
|
|
20240214,123600,379338920,5970,5970,5970,5970,156
|
|
20240214,123500,378407600,5970,5970,5970,5970,8
|
|
20240214,123400,378359840,5990,5970,5990,5970,19
|
|
20240214,123300,378246390,5970,5970,5970,5970,9
|
|
20240214,123200,378192660,5970,5970,5970,5970,30
|
|
20240214,123100,378013560,5970,5970,5970,5970,1008
|
|
20240214,123000,371995800,5970,5970,5970,5970,0
|
|
20240214,122900,371995800,5970,5970,5970,5970,8
|
|
20240214,122800,371948040,5990,5990,5990,5990,0
|
|
20240214,122700,371948040,5990,5970,5990,5970,9
|
|
20240214,122600,371894230,5970,5990,5990,5970,4
|
|
20240214,122500,371870330,5960,5960,5960,5960,0
|
|
20240214,122400,371870330,5960,5960,5960,5960,8
|
|
20240214,122300,371822650,5960,5960,5960,5960,92
|
|
20240214,122200,371274330,5960,5960,5960,5960,8
|
|
20240214,122100,371226650,5960,5960,5960,5960,0
|
|
20240214,122000,371226650,5960,5960,5960,5960,0
|
|
20240214,121900,371226650,5960,5960,5960,5960,9
|
|
20240214,121800,371173010,5960,5960,5960,5960,0
|
|
20240214,121700,371173010,5960,5960,5960,5960,8
|
|
20240214,121600,371125330,5960,5960,5960,5960,0
|
|
20240214,121500,371125330,5960,5960,5960,5960,8
|
|
20240214,121400,371077650,5990,5990,5990,5990,192
|
|
20240214,121300,369927570,5990,5990,5990,5990,170
|
|
20240214,121200,368909270,5960,5960,5960,5960,8
|
|
20240214,121100,368861590,5960,5960,5960,5960,0
|
|
20240214,121000,368861590,5960,5960,5960,5960,8
|
|
20240214,120900,368813910,5960,5960,5960,5960,700
|
|
20240214,120800,364641910,5990,5960,5990,5960,66
|
|
20240214,120700,364246810,5990,5970,5990,5960,809
|
|
20240214,120600,359424050,5970,5970,5970,5970,8
|
|
20240214,120500,359376290,5980,5980,5980,5980,0
|
|
20240214,120400,359376290,5980,5960,5980,5960,151
|
|
20240214,120300,358475310,5960,5960,5960,5960,9
|
|
20240214,120200,358421670,5960,5960,5960,5960,0
|
|
20240214,120100,358421670,5960,5960,5960,5960,8
|
|
20240214,120000,358373990,5960,5960,5960,5960,0
|
|
20240214,115900,358373990,5960,5960,5960,5960,8
|
|
20240214,115800,358326310,5960,5970,5970,5960,2
|
|
20240214,115700,358314380,5960,5970,5970,5960,180
|
|
20240214,115600,357240600,5970,5970,5970,5970,8
|
|
20240214,115500,357192840,5970,5970,5970,5970,0
|
|
20240214,115400,357192840,5970,5970,5970,5970,8
|
|
20240214,115300,357145080,5970,5970,5970,5970,0
|
|
20240214,115200,357145080,5970,5970,5970,5970,8
|
|
20240214,115100,357097320,5970,5970,5970,5970,0
|
|
20240214,115000,357097320,5970,5970,5970,5970,3
|
|
20240214,114900,357079410,5970,5970,5970,5970,21
|
|
20240214,114800,356954040,5950,5950,5950,5950,157
|
|
20240214,114700,356019890,5950,5950,5950,5950,8
|
|
20240214,114600,355972290,5950,5950,5950,5950,0
|
|
20240214,114500,355972290,5950,5950,5950,5950,8
|
|
20240214,114400,355924690,5960,5960,5960,5960,4886
|
|
20240214,114300,326804130,5960,5960,5960,5960,14
|
|
20240214,114200,326720690,5960,5960,5960,5960,0
|
|
20240214,114100,326720690,5960,5960,5960,5960,0
|
|
20240214,114000,326720690,5960,5970,5970,5960,10
|
|
20240214,113900,326661080,5960,5960,5960,5960,0
|
|
20240214,113800,326661080,5960,5980,5980,5960,7
|
|
20240214,113700,326619330,5960,5960,5960,5950,5255
|
|
20240214,113600,295303530,5960,5960,5960,5960,3148
|
|
20240214,113500,276541450,5960,5960,5960,5960,852
|
|
20240214,113400,271463530,5960,5960,5960,5960,50
|
|
20240214,113300,271165530,5950,5980,5980,5950,1663
|
|
20240214,113200,261243260,5980,5970,5980,5970,12
|
|
20240214,113100,261171610,5970,5980,5980,5970,9
|
|
20240214,113000,261117870,5980,5980,5980,5980,1
|
|
20240214,112900,261111890,5970,5980,5980,5970,20
|
|
20240214,112800,260992370,5980,5970,5980,5970,352
|
|
20240214,112700,258890900,5970,5970,5970,5970,0
|
|
20240214,112600,258890900,5970,5970,5970,5970,8
|
|
20240214,112500,258843140,5970,5970,5970,5970,0
|
|
20240214,112400,258843140,5970,5980,5980,5970,25
|
|
20240214,112300,258693720,5980,5980,5980,5980,1
|
|
20240214,112200,258687740,5970,5970,5970,5970,9
|
|
20240214,112100,258634010,5980,5980,5980,5980,2
|
|
20240214,112000,258622050,5980,5980,5980,5980,11
|
|
20240214,111900,258556270,5980,5980,5980,5980,29
|
|
20240214,111800,258382850,5980,5980,5980,5980,1
|
|
20240214,111700,258376870,5980,5980,5980,5980,14
|
|
20240214,111600,258293150,5980,5970,5980,5970,24
|
|
20240214,111500,258149860,5960,5960,5960,5960,4
|
|
20240214,111400,258126020,5970,5970,5970,5970,2
|
|
20240214,111300,258114080,5970,5970,5970,5970,0
|
|
20240214,111200,258114080,5970,5970,5970,5970,1
|
|
20240214,111100,258108110,5970,5970,5970,5970,0
|
|
20240214,111000,258108110,5970,5970,5970,5970,0
|
|
20240214,110900,258108110,5970,5970,5970,5970,0
|
|
20240214,110800,258108110,5970,5970,5970,5970,314
|
|
20240214,110700,256233530,5970,6000,6000,5970,1161
|
|
20240214,110600,249292850,5980,5980,5980,5980,0
|
|
20240214,110500,249292850,5980,5980,5980,5980,0
|
|
20240214,110400,249292850,5980,5980,5980,5980,16
|
|
20240214,110300,249197170,5980,5980,5980,5980,0
|
|
20240214,110200,249197170,5980,5980,5980,5980,0
|
|
20240214,110100,249197170,5980,5980,5980,5980,100
|
|
20240214,110000,248599170,6000,6000,6000,6000,1
|
|
20240214,105900,248593170,6000,6000,6000,6000,5
|
|
20240214,105800,248563170,6000,6000,6000,6000,0
|
|
20240214,105700,248563170,6000,6000,6000,6000,3
|
|
20240214,105600,248545170,6000,6000,6000,6000,0
|
|
20240214,105500,248545170,6000,6000,6000,6000,1
|
|
20240214,105400,248539170,6000,6000,6000,6000,200
|
|
20240214,105300,247339170,6000,6000,6000,6000,3
|
|
20240214,105200,247321170,6000,5990,6000,5990,88
|
|
20240214,105100,246793200,5990,5990,5990,5990,92
|
|
20240214,105000,246242120,5990,5990,5990,5990,3
|
|
20240214,104900,246224150,5990,5990,5990,5990,34
|
|
20240214,104800,246020490,5990,5990,5990,5990,0
|
|
20240214,104700,246020490,5990,5990,5990,5990,3
|
|
20240214,104600,246002520,5990,5990,5990,5990,0
|
|
20240214,104500,246002520,5990,5990,5990,5990,67
|
|
20240214,104400,245601190,5990,5990,5990,5990,0
|
|
20240214,104300,245601190,5990,5990,5990,5990,1
|
|
20240214,104200,245595200,5970,5980,5980,5970,113
|
|
20240214,104100,244920270,5980,5980,5980,5980,30
|
|
20240214,104000,244740870,6000,5990,6000,5990,436
|
|
20240214,103900,242129220,6000,6000,6000,6000,8
|
|
20240214,103800,242081220,6000,6000,6000,6000,10
|
|
20240214,103700,242021220,6000,6000,6000,6000,0
|
|
20240214,103600,242021220,6000,6000,6000,6000,35
|
|
20240214,103500,241811220,6010,6010,6010,6010,0
|
|
20240214,103400,241811220,6010,6010,6010,6010,0
|
|
20240214,103300,241811220,6010,5990,6010,5990,17
|
|
20240214,103200,241709370,5980,5980,5980,5980,10
|
|
20240214,103100,241649570,5980,5980,5980,5980,0
|
|
20240214,103000,241649570,5980,5980,5980,5980,4
|
|
20240214,102900,241625650,5990,5990,5990,5990,0
|
|
20240214,102800,241625650,5990,5990,5990,5990,0
|
|
20240214,102700,241625650,5990,5990,5990,5990,0
|
|
20240214,102600,241625650,5990,5990,5990,5990,2
|
|
20240214,102500,241613670,5990,5980,5990,5980,45
|
|
20240214,102400,241344550,5980,5980,5980,5980,6
|
|
20240214,102300,241308670,5980,5980,5980,5980,5
|
|
20240214,102200,241278770,5980,5980,5980,5980,6
|
|
20240214,102100,241242890,5980,5980,5980,5980,7
|
|
20240214,102000,241201030,5980,5980,5980,5980,7
|
|
20240214,101900,241159170,5980,5980,5980,5980,7
|
|
20240214,101800,241117310,5970,5970,5970,5970,30
|
|
20240214,101700,240938210,5970,5970,5970,5970,1
|
|
20240214,101600,240932240,5970,5970,5970,5970,0
|
|
20240214,101500,240932240,5970,5970,5970,5970,4
|
|
20240214,101400,240908360,5980,5980,5980,5980,9
|
|
20240214,101300,240854540,5990,5990,5990,5990,0
|
|
20240214,101200,240854540,5990,5990,5990,5990,10
|
|
20240214,101100,240794640,6000,5990,6000,5990,3
|
|
20240214,101000,240776660,5940,5930,5980,5930,649
|
|
20240214,100900,236923740,5940,5940,5940,5930,234
|
|
20240214,100800,235535210,5940,5950,5950,5930,323
|
|
20240214,100700,233617950,5940,5950,5950,5940,142
|
|
20240214,100600,232774460,5940,5940,5950,5940,329
|
|
20240214,100500,230820150,5940,5930,5940,5930,290
|
|
20240214,100400,229100370,5940,5940,5940,5930,187
|
|
20240214,100300,227991000,5940,5950,5950,5940,397
|
|
20240214,100200,225631670,5940,5950,5960,5940,650
|
|
20240214,100100,221764430,5950,5950,5950,5950,463
|
|
20240214,100000,219009580,5960,6000,6000,5950,286
|
|
20240214,095900,217306940,6010,5970,6020,5970,1002
|
|
20240214,095800,211294760,5940,5960,6020,5940,611
|
|
20240214,095700,207661540,6040,5940,6040,5930,1373
|
|
20240214,095600,199455330,5940,5950,5950,5940,236
|
|
20240214,095500,198052520,5960,5960,5960,5950,176
|
|
20240214,095400,197004970,5950,5950,5950,5940,282
|
|
20240214,095300,195328480,5950,5950,5950,5950,356
|
|
20240214,095200,193210280,5950,5960,5960,5950,156
|
|
20240214,095100,192280780,5960,5950,5960,5950,543
|
|
20240214,095000,189046000,5950,5950,5950,5940,365
|
|
20240214,094900,186876580,5930,5950,5950,5930,654
|
|
20240214,094800,182990790,5950,5960,5960,5950,273
|
|
20240214,094700,181366090,5960,5980,5980,5960,851
|
|
20240214,094600,176289570,5980,5990,5990,5980,793
|
|
20240214,094500,171542720,6010,6000,6010,6000,2056
|
|
20240214,094400,159201700,6010,6010,6010,6000,148
|
|
20240214,094300,158313630,6000,6010,6010,6000,395
|
|
20240214,094200,155942500,6010,6000,6010,6000,293
|
|
20240214,094100,154184430,6010,6000,6020,6000,47
|
|
20240214,094000,153902320,6030,6020,6030,6020,231
|
|
20240214,093900,152511690,6030,6020,6030,6020,59
|
|
20240214,093800,152156460,6020,6020,6020,6020,30
|
|
20240214,093700,151975860,6020,6020,6020,6020,0
|
|
20240214,093600,151975860,6020,6030,6030,6020,440
|
|
20240214,093500,149326660,6030,6030,6030,6030,6
|
|
20240214,093400,149290480,6030,6030,6030,6030,9
|
|
20240214,093300,149236210,6030,6030,6030,6030,5
|
|
20240214,093200,149206060,6020,6020,6030,6020,10770
|
|
20240214,093100,84369670,6020,6020,6020,6020,6
|
|
20240214,093000,84333550,6000,6000,6000,6000,48
|
|
20240214,092900,84045550,6000,6010,6010,6000,245
|
|
20240214,092800,82574480,6020,6020,6020,6010,7
|
|
20240214,092700,82532370,6020,6010,6020,6010,44
|
|
20240214,092600,82267910,6010,6020,6030,6010,1475
|
|
20240214,092500,73402330,6030,6030,6030,6030,19
|
|
20240214,092400,73287760,6030,6040,6040,6010,45
|
|
20240214,092300,73016130,6040,6020,6040,6020,215
|
|
20240214,092200,71721270,6010,6010,6010,6010,1
|
|
20240214,092100,71715260,6020,6030,6030,6020,863
|
|
20240214,092000,66519090,6030,6010,6030,6010,285
|
|
20240214,091900,64802050,6010,6010,6010,6010,237
|
|
20240214,091800,63377680,6000,6000,6000,6000,362
|
|
20240214,091700,61205680,6000,6000,6000,6000,55
|
|
20240214,091600,60875680,5980,5980,5980,5980,101
|
|
20240214,091500,60271700,5980,6000,6000,5980,118
|
|
20240214,091400,59565760,6010,6010,6010,6010,20
|
|
20240214,091300,59445560,6010,6010,6010,6010,1
|
|
20240214,091200,59439550,5980,5980,5980,5980,40
|
|
20240214,091100,59200350,5980,6010,6020,5980,394
|
|
20240214,091000,56839340,6000,6000,6000,6000,98
|
|
20240214,090900,56251340,5990,5990,5990,5990,47
|
|
20240214,090800,55969810,5990,5980,5990,5980,232
|
|
20240214,090700,54580160,5980,5990,5990,5980,59
|
|
20240214,090600,54226780,6000,6020,6020,6000,766
|
|
20240214,090500,49629310,6020,6000,6020,6000,208
|
|
20240214,090400,48378800,5990,5990,5990,5990,17
|
|
20240214,090300,48276970,5990,5980,5990,5980,259
|
|
20240214,090200,46726110,5970,5990,5990,5960,7
|
|
20240214,090100,46684330,5960,5960,5960,5910,4152
|
|
20240214,090000,22034820,5960,5960,5970,5950,3210
|