649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,194600,348854440,5320,5320,5320,5320,2455
|
|
20240214,194500,348854440,5320,5320,5320,5320,0
|
|
20240214,194400,348854440,5320,5320,5320,5320,0
|
|
20240214,194300,348854440,5320,5320,5320,5320,0
|
|
20240214,194200,348854440,5320,5320,5320,5320,0
|
|
20240214,194100,348854440,5320,5320,5320,5320,0
|
|
20240214,194000,348854440,5320,5320,5320,5320,0
|
|
20240214,193900,348854440,5320,5320,5320,5320,0
|
|
20240214,193800,348854440,5320,5320,5320,5320,0
|
|
20240214,193700,348854440,5320,5320,5320,5320,0
|
|
20240214,193600,348854440,5320,5320,5320,5320,0
|
|
20240214,193500,348854440,5320,5320,5320,5320,0
|
|
20240214,193400,348854440,5320,5320,5320,5320,0
|
|
20240214,193300,348854440,5320,5320,5320,5320,0
|
|
20240214,193200,348854440,5320,5320,5320,5320,0
|
|
20240214,193100,348854440,5320,5320,5320,5320,0
|
|
20240214,193000,348854440,5320,5320,5320,5320,0
|
|
20240214,192900,348854440,5320,5320,5320,5320,0
|
|
20240214,192800,348854440,5320,5320,5320,5320,0
|
|
20240214,192700,348854440,5320,5320,5320,5320,0
|
|
20240214,192600,348854440,5320,5320,5320,5320,0
|
|
20240214,192500,348854440,5320,5320,5320,5320,0
|
|
20240214,192400,348854440,5320,5320,5320,5320,0
|
|
20240214,192300,348854440,5320,5320,5320,5320,0
|
|
20240214,192200,348854440,5320,5320,5320,5320,0
|
|
20240214,192100,348854440,5320,5320,5320,5320,0
|
|
20240214,192000,348854440,5320,5320,5320,5320,0
|
|
20240214,191900,348854440,5320,5320,5320,5320,0
|
|
20240214,191800,348854440,5320,5320,5320,5320,0
|
|
20240214,191700,348854440,5320,5320,5320,5320,0
|
|
20240214,191600,348854440,5320,5320,5320,5320,2455
|
|
20240214,191500,348854440,5320,5320,5320,5320,0
|
|
20240214,191400,348854440,5320,5320,5320,5320,0
|
|
20240214,191300,348854440,5320,5320,5320,5320,0
|
|
20240214,191200,348854440,5320,5320,5320,5320,0
|
|
20240214,191100,348854440,5320,5320,5320,5320,0
|
|
20240214,191000,348854440,5320,5320,5320,5320,0
|
|
20240214,190900,348854440,5320,5320,5320,5320,0
|
|
20240214,190800,348854440,5320,5320,5320,5320,0
|
|
20240214,190700,348854440,5320,5320,5320,5320,0
|
|
20240214,190600,348854440,5320,5320,5320,5320,0
|
|
20240214,190500,348854440,5320,5320,5320,5320,0
|
|
20240214,190400,348854440,5320,5320,5320,5320,0
|
|
20240214,190300,348854440,5320,5320,5320,5320,0
|
|
20240214,190200,348854440,5320,5320,5320,5320,0
|
|
20240214,190100,348854440,5320,5320,5320,5320,0
|
|
20240214,190000,348854440,5320,5320,5320,5320,0
|
|
20240214,185900,348854440,5320,5320,5320,5320,0
|
|
20240214,185800,348854440,5320,5320,5320,5320,0
|
|
20240214,185700,348854440,5320,5320,5320,5320,0
|
|
20240214,185600,348854440,5320,5320,5320,5320,0
|
|
20240214,185500,348854440,5320,5320,5320,5320,0
|
|
20240214,185400,348854440,5320,5320,5320,5320,0
|
|
20240214,185300,348854440,5320,5320,5320,5320,0
|
|
20240214,185200,348854440,5320,5320,5320,5320,0
|
|
20240214,185100,348854440,5320,5320,5320,5320,0
|
|
20240214,185000,348854440,5320,5320,5320,5320,0
|
|
20240214,184900,348854440,5320,5320,5320,5320,0
|
|
20240214,184800,348854440,5320,5320,5320,5320,0
|
|
20240214,184700,348854440,5320,5320,5320,5320,0
|
|
20240214,184600,348854440,5320,5320,5320,5320,2455
|
|
20240214,184500,348854440,5320,5320,5320,5320,0
|
|
20240214,184400,348854440,5320,5320,5320,5320,0
|
|
20240214,184300,348854440,5320,5320,5320,5320,0
|
|
20240214,184200,348854440,5320,5320,5320,5320,0
|
|
20240214,184100,348854440,5320,5320,5320,5320,0
|
|
20240214,184000,348854440,5320,5320,5320,5320,0
|
|
20240214,183900,348854440,5320,5320,5320,5320,0
|
|
20240214,183800,348854440,5320,5320,5320,5320,0
|
|
20240214,183700,348854440,5320,5320,5320,5320,0
|
|
20240214,183600,348854440,5320,5320,5320,5320,0
|
|
20240214,183500,348854440,5320,5320,5320,5320,0
|
|
20240214,183400,348854440,5320,5320,5320,5320,0
|
|
20240214,183300,348854440,5320,5320,5320,5320,0
|
|
20240214,183200,348854440,5320,5320,5320,5320,0
|
|
20240214,183100,348854440,5320,5320,5320,5320,0
|
|
20240214,183000,348854440,5320,5320,5320,5320,0
|
|
20240214,182900,348854440,5320,5320,5320,5320,0
|
|
20240214,182800,348854440,5320,5320,5320,5320,0
|
|
20240214,182700,348854440,5320,5320,5320,5320,0
|
|
20240214,182600,348854440,5320,5320,5320,5320,0
|
|
20240214,182500,348854440,5320,5320,5320,5320,0
|
|
20240214,182400,348854440,5320,5320,5320,5320,0
|
|
20240214,182300,348854440,5320,5320,5320,5320,0
|
|
20240214,182200,348854440,5320,5320,5320,5320,0
|
|
20240214,182100,348854440,5320,5320,5320,5320,0
|
|
20240214,182000,348854440,5320,5320,5320,5320,0
|
|
20240214,181900,348854440,5320,5320,5320,5320,0
|
|
20240214,181800,348854440,5320,5320,5320,5320,0
|
|
20240214,181700,348854440,5320,5320,5320,5320,0
|
|
20240214,181600,348854440,5320,5320,5320,5320,2455
|
|
20240214,181500,348854440,5320,5320,5320,5320,0
|
|
20240214,181400,348854440,5320,5320,5320,5320,0
|
|
20240214,181300,348854440,5320,5320,5320,5320,0
|
|
20240214,181200,348854440,5320,5320,5320,5320,0
|
|
20240214,181100,348854440,5320,5320,5320,5320,0
|
|
20240214,181000,348854440,5320,5320,5320,5320,0
|
|
20240214,180900,348854440,5320,5320,5320,5320,0
|
|
20240214,180800,348854440,5320,5320,5320,5320,0
|
|
20240214,180700,348854440,5320,5320,5320,5320,0
|
|
20240214,180600,348854440,5320,5320,5320,5320,0
|
|
20240214,180500,348854440,5320,5320,5320,5320,0
|
|
20240214,180400,348854440,5320,5320,5320,5320,0
|
|
20240214,180300,348854440,5320,5320,5320,5320,0
|
|
20240214,180200,348854440,5320,5320,5320,5320,0
|
|
20240214,180100,348854440,5320,5320,5320,5320,0
|
|
20240214,180000,348854440,5320,5320,5320,5320,0
|
|
20240214,175900,348854440,5320,5320,5320,5320,0
|
|
20240214,175800,348854440,5320,5320,5320,5320,0
|
|
20240214,175700,348854440,5320,5320,5320,5320,0
|
|
20240214,175600,348854440,5320,5320,5320,5320,0
|
|
20240214,175500,348854440,5320,5320,5320,5320,0
|
|
20240214,175400,348854440,5320,5320,5320,5320,0
|
|
20240214,175300,348854440,5320,5320,5320,5320,0
|
|
20240214,175200,348854440,5320,5320,5320,5320,0
|
|
20240214,175100,348854440,5320,5320,5320,5320,0
|
|
20240214,175000,348854440,5320,5320,5320,5320,0
|
|
20240214,174900,348854440,5320,5320,5320,5320,0
|
|
20240214,174800,348854440,5320,5320,5320,5320,0
|
|
20240214,174700,348854440,5320,5320,5320,5320,0
|
|
20240214,174600,348854440,5320,5320,5320,5320,2455
|
|
20240214,174500,348854440,5320,5320,5320,5320,0
|
|
20240214,174400,348854440,5320,5320,5320,5320,0
|
|
20240214,174300,348854440,5320,5320,5320,5320,0
|
|
20240214,174200,348854440,5320,5320,5320,5320,0
|
|
20240214,174100,348854440,5320,5320,5320,5320,0
|
|
20240214,174000,348854440,5320,5320,5320,5320,0
|
|
20240214,173900,348854440,5320,5320,5320,5320,0
|
|
20240214,173800,348854440,5320,5320,5320,5320,0
|
|
20240214,173700,348854440,5320,5320,5320,5320,0
|
|
20240214,173600,348854440,5320,5320,5320,5320,0
|
|
20240214,173500,348854440,5320,5320,5320,5320,0
|
|
20240214,173400,348854440,5320,5320,5320,5320,0
|
|
20240214,173300,348854440,5320,5320,5320,5320,0
|
|
20240214,173200,348854440,5320,5320,5320,5320,0
|
|
20240214,173100,348854440,5320,5320,5320,5320,0
|
|
20240214,173000,348854440,5320,5320,5320,5320,0
|
|
20240214,172900,348854440,5320,5320,5320,5320,0
|
|
20240214,172800,348854440,5320,5320,5320,5320,0
|
|
20240214,172700,348854440,5320,5320,5320,5320,0
|
|
20240214,172600,348854440,5320,5320,5320,5320,0
|
|
20240214,172500,348854440,5320,5320,5320,5320,0
|
|
20240214,172400,348854440,5320,5320,5320,5320,0
|
|
20240214,172300,348854440,5320,5320,5320,5320,0
|
|
20240214,172200,348854440,5320,5320,5320,5320,0
|
|
20240214,172100,348854440,5320,5320,5320,5320,0
|
|
20240214,172000,348854440,5320,5320,5320,5320,0
|
|
20240214,171900,348854440,5320,5320,5320,5320,0
|
|
20240214,171800,348854440,5320,5320,5320,5320,0
|
|
20240214,171700,348854440,5320,5320,5320,5320,0
|
|
20240214,171600,348854440,5320,5320,5320,5320,2455
|
|
20240214,171500,348854440,5320,5320,5320,5320,0
|
|
20240214,171400,348854440,5320,5320,5320,5320,0
|
|
20240214,171300,348854440,5320,5320,5320,5320,0
|
|
20240214,171200,348854440,5320,5320,5320,5320,0
|
|
20240214,171100,348854440,5320,5320,5320,5320,0
|
|
20240214,171000,348854440,5320,5320,5320,5320,0
|
|
20240214,170900,348854440,5320,5320,5320,5320,0
|
|
20240214,170800,348854440,5320,5320,5320,5320,0
|
|
20240214,170700,348854440,5320,5320,5320,5320,0
|
|
20240214,170600,348854440,5320,5320,5320,5320,0
|
|
20240214,170500,348854440,5320,5320,5320,5320,0
|
|
20240214,170400,348854440,5320,5320,5320,5320,0
|
|
20240214,170300,348854440,5320,5320,5320,5320,0
|
|
20240214,170200,348854440,5320,5320,5320,5320,0
|
|
20240214,170100,348854440,5320,5320,5320,5320,0
|
|
20240214,170000,348854440,5320,5320,5320,5320,0
|
|
20240214,165900,348854440,5320,5320,5320,5320,0
|
|
20240214,165800,348854440,5320,5320,5320,5320,0
|
|
20240214,165700,348854440,5320,5320,5320,5320,0
|
|
20240214,165600,348854440,5320,5320,5320,5320,0
|
|
20240214,165500,348854440,5320,5320,5320,5320,0
|
|
20240214,165400,348854440,5320,5320,5320,5320,0
|
|
20240214,165300,348854440,5320,5320,5320,5320,0
|
|
20240214,165200,348854440,5320,5320,5320,5320,0
|
|
20240214,165100,348854440,5320,5320,5320,5320,0
|
|
20240214,165000,348854440,5320,5320,5320,5320,0
|
|
20240214,164900,348854440,5320,5320,5320,5320,0
|
|
20240214,164800,348854440,5320,5320,5320,5320,0
|
|
20240214,164700,348854440,5320,5320,5320,5320,0
|
|
20240214,164600,348854440,5320,5320,5320,5320,2455
|
|
20240214,164500,348854440,5320,5320,5320,5320,0
|
|
20240214,164400,348854440,5320,5320,5320,5320,0
|
|
20240214,164300,348854440,5320,5320,5320,5320,0
|
|
20240214,164200,348854440,5320,5320,5320,5320,0
|
|
20240214,164100,348854440,5320,5320,5320,5320,0
|
|
20240214,164000,348854440,5320,5320,5320,5320,0
|
|
20240214,163900,348854440,5320,5320,5320,5320,0
|
|
20240214,163800,348854440,5320,5320,5320,5320,0
|
|
20240214,163700,348854440,5320,5320,5320,5320,0
|
|
20240214,163600,348854440,5320,5320,5320,5320,0
|
|
20240214,163500,348854440,5320,5320,5320,5320,0
|
|
20240214,163400,348854440,5320,5320,5320,5320,0
|
|
20240214,163300,348854440,5320,5320,5320,5320,0
|
|
20240214,163200,348854440,5320,5320,5320,5320,0
|
|
20240214,163100,348854440,5320,5320,5320,5320,0
|
|
20240214,163000,348854440,5320,5320,5320,5320,0
|
|
20240214,162900,348854440,5320,5320,5320,5320,0
|
|
20240214,162800,348854440,5320,5320,5320,5320,0
|
|
20240214,162700,348854440,5320,5320,5320,5320,0
|
|
20240214,162600,348854440,5320,5320,5320,5320,0
|
|
20240214,162500,348854440,5320,5320,5320,5320,0
|
|
20240214,162400,348854440,5320,5320,5320,5320,0
|
|
20240214,162300,348854440,5320,5320,5320,5320,0
|
|
20240214,162200,348854440,5320,5320,5320,5320,0
|
|
20240214,162100,348854440,5320,5320,5320,5320,0
|
|
20240214,162000,348854440,5320,5320,5320,5320,0
|
|
20240214,161900,348854440,5320,5320,5320,5320,0
|
|
20240214,161800,348854440,5320,5320,5320,5320,0
|
|
20240214,161700,348854440,5320,5320,5320,5320,0
|
|
20240214,161600,348854440,5320,5320,5320,5320,2455
|
|
20240214,161500,348854440,5320,5320,5320,5320,0
|
|
20240214,161400,348854440,5320,5320,5320,5320,0
|
|
20240214,161300,348854440,5320,5320,5320,5320,0
|
|
20240214,161200,348854440,5320,5320,5320,5320,0
|
|
20240214,161100,348854440,5320,5320,5320,5320,0
|
|
20240214,161000,348854440,5320,5320,5320,5320,0
|
|
20240214,160900,348854440,5320,5320,5320,5320,0
|
|
20240214,160800,348854440,5320,5320,5320,5320,0
|
|
20240214,160700,348854440,5320,5320,5320,5320,0
|
|
20240214,160600,348854440,5320,5320,5320,5320,0
|
|
20240214,160500,348854440,5320,5320,5320,5320,0
|
|
20240214,160400,348854440,5320,5320,5320,5320,0
|
|
20240214,160300,348854440,5320,5320,5320,5320,0
|
|
20240214,160200,348854440,5320,5320,5320,5320,0
|
|
20240214,160100,348854440,5320,5320,5320,5320,0
|
|
20240214,160000,348854440,5320,5320,5320,5320,0
|
|
20240214,155900,348854440,5320,5320,5320,5320,0
|
|
20240214,155800,348854440,5320,5320,5320,5320,0
|
|
20240214,155700,348854440,5320,5320,5320,5320,0
|
|
20240214,155600,348854440,5320,5320,5320,5320,0
|
|
20240214,155500,348854440,5320,5320,5320,5320,0
|
|
20240214,155400,348854440,5320,5320,5320,5320,0
|
|
20240214,155300,348854440,5320,5320,5320,5320,0
|
|
20240214,155200,348854440,5320,5320,5320,5320,0
|
|
20240214,155100,348854440,5320,5320,5320,5320,0
|
|
20240214,155000,348854440,5320,5320,5320,5320,0
|
|
20240214,154900,348854440,5320,5320,5320,5320,0
|
|
20240214,154800,348854440,5320,5320,5320,5320,0
|
|
20240214,154700,348854440,5320,5320,5320,5320,0
|
|
20240214,154600,348854440,5320,5320,5320,5320,2455
|
|
20240214,154500,348854440,5320,5320,5320,5320,0
|
|
20240214,154400,348854440,5320,5320,5320,5320,0
|
|
20240214,154300,348854440,5320,5320,5320,5320,0
|
|
20240214,154200,348854440,5320,5320,5320,5320,0
|
|
20240214,154100,348854440,5320,5320,5320,5320,0
|
|
20240214,154000,348854440,5320,5320,5320,5320,0
|
|
20240214,153900,348854440,5320,5320,5320,5320,0
|
|
20240214,153800,348854440,5320,5320,5320,5320,0
|
|
20240214,153700,348854440,5320,5320,5320,5320,0
|
|
20240214,153600,348854440,5320,5320,5320,5320,0
|
|
20240214,153500,348854440,5320,5320,5320,5320,0
|
|
20240214,153400,348854440,5320,5320,5320,5320,0
|
|
20240214,153300,348854440,5320,5320,5320,5320,0
|
|
20240214,153200,348854440,5320,5320,5320,5320,0
|
|
20240214,153100,348854440,5320,5320,5320,5320,0
|
|
20240214,153000,348854440,5320,5320,5320,5320,2455
|
|
20240214,152900,335793840,5310,5310,5310,5310,0
|
|
20240214,152800,335793840,5310,5310,5310,5310,0
|
|
20240214,152700,335793840,5310,5310,5310,5310,0
|
|
20240214,152600,335793840,5310,5310,5310,5310,0
|
|
20240214,152500,335793840,5310,5310,5310,5310,0
|
|
20240214,152400,335793840,5310,5310,5310,5310,0
|
|
20240214,152300,335793840,5310,5310,5310,5310,0
|
|
20240214,152200,335793840,5310,5310,5310,5310,0
|
|
20240214,152100,335793840,5310,5310,5310,5310,0
|
|
20240214,152000,335793840,5310,5310,5310,5310,0
|
|
20240214,151900,335793840,5310,5300,5310,5290,3307
|
|
20240214,151800,318293100,5300,5310,5310,5300,250
|
|
20240214,151700,316967450,5310,5310,5310,5310,445
|
|
20240214,151600,314604500,5310,5310,5310,5310,14
|
|
20240214,151500,314530160,5310,5310,5310,5300,453
|
|
20240214,151400,312124740,5310,5310,5310,5310,2
|
|
20240214,151300,312114120,5310,5300,5310,5300,500
|
|
20240214,151200,309464100,5300,5300,5300,5300,188
|
|
20240214,151100,308467700,5300,5300,5300,5300,2
|
|
20240214,151000,308457100,5290,5290,5300,5290,880
|
|
20240214,150900,303801200,5300,5300,5300,5300,2
|
|
20240214,150800,303790600,5290,5300,5300,5290,210
|
|
20240214,150700,302679600,5300,5300,5300,5300,11
|
|
20240214,150600,302621300,5300,5300,5300,5300,2
|
|
20240214,150500,302610700,5300,5300,5300,5300,66
|
|
20240214,150400,302260900,5300,5290,5300,5290,3900
|
|
20240214,150300,281629880,5290,5290,5290,5290,19
|
|
20240214,150200,281529370,5290,5290,5290,5290,0
|
|
20240214,150100,281529370,5290,5280,5290,5280,15
|
|
20240214,150000,281450160,5280,5290,5300,5280,1335
|
|
20240214,145900,274399660,5290,5290,5290,5290,395
|
|
20240214,145800,272310110,5300,5300,5300,5300,0
|
|
20240214,145700,272310110,5300,5300,5300,5300,0
|
|
20240214,145600,272310110,5300,5300,5300,5300,0
|
|
20240214,145500,272310110,5300,5300,5300,5300,0
|
|
20240214,145400,272310110,5300,5300,5300,5300,0
|
|
20240214,145300,272310110,5300,5300,5300,5300,0
|
|
20240214,145200,272310110,5300,5300,5300,5300,0
|
|
20240214,145100,272310110,5300,5300,5300,5300,0
|
|
20240214,145000,272310110,5300,5300,5300,5300,0
|
|
20240214,144900,272310110,5300,5300,5300,5300,1
|
|
20240214,144800,272304810,5290,5290,5290,5290,0
|
|
20240214,144700,272304810,5290,5290,5290,5290,417
|
|
20240214,144600,270098880,5300,5300,5300,5290,69
|
|
20240214,144500,269733220,5290,5290,5290,5290,51
|
|
20240214,144400,269463430,5300,5300,5300,5300,0
|
|
20240214,144300,269463430,5300,5300,5300,5300,0
|
|
20240214,144200,269463430,5300,5300,5300,5300,20
|
|
20240214,144100,269357430,5300,5300,5300,5300,2
|
|
20240214,144000,269346830,5290,5290,5290,5290,479
|
|
20240214,143900,266812920,5290,5290,5290,5290,4
|
|
20240214,143800,266791760,5300,5300,5300,5300,0
|
|
20240214,143700,266791760,5300,5300,5300,5300,1
|
|
20240214,143600,266786460,5300,5300,5300,5300,20
|
|
20240214,143500,266680460,5310,5300,5310,5300,3
|
|
20240214,143400,266664540,5300,5310,5310,5300,516
|
|
20240214,143300,263929720,5310,5310,5310,5310,183
|
|
20240214,143200,262957990,5300,5300,5300,5300,1
|
|
20240214,143100,262952690,5310,5310,5310,5310,1
|
|
20240214,143000,262947380,5310,5310,5310,5310,10
|
|
20240214,142900,262894280,5300,5300,5300,5300,300
|
|
20240214,142800,261304280,5310,5310,5310,5310,0
|
|
20240214,142700,261304280,5310,5310,5310,5310,0
|
|
20240214,142600,261304280,5310,5310,5310,5310,0
|
|
20240214,142500,261304280,5310,5310,5310,5310,0
|
|
20240214,142400,261304280,5310,5310,5310,5310,1
|
|
20240214,142300,261298970,5300,5300,5300,5300,1
|
|
20240214,142200,261293670,5310,5310,5310,5310,30
|
|
20240214,142100,261134370,5310,5310,5310,5310,20
|
|
20240214,142000,261028170,5310,5310,5310,5310,0
|
|
20240214,141900,261028170,5310,5310,5310,5310,0
|
|
20240214,141800,261028170,5310,5310,5310,5310,51
|
|
20240214,141700,260757360,5300,5300,5300,5300,100
|
|
20240214,141600,260227360,5310,5310,5310,5310,0
|
|
20240214,141500,260227360,5310,5310,5310,5310,20
|
|
20240214,141400,260121160,5320,5310,5320,5310,128
|
|
20240214,141300,259441470,5310,5310,5310,5310,355
|
|
20240214,141200,257556420,5310,5310,5310,5310,50
|
|
20240214,141100,257290920,5300,5300,5310,5300,102
|
|
20240214,141000,256750310,5310,5310,5310,5310,0
|
|
20240214,140900,256750310,5310,5310,5310,5310,100
|
|
20240214,140800,256219310,5310,5310,5310,5310,70
|
|
20240214,140700,255847610,5310,5310,5310,5310,60
|
|
20240214,140600,255529010,5310,5310,5310,5310,5
|
|
20240214,140500,255502460,5310,5310,5310,5310,1
|
|
20240214,140400,255497150,5310,5310,5310,5310,100
|
|
20240214,140300,254966150,5310,5310,5310,5310,10
|
|
20240214,140200,254913050,5300,5300,5300,5300,0
|
|
20240214,140100,254913050,5300,5300,5300,5300,108
|
|
20240214,140000,254340650,5310,5310,5310,5310,0
|
|
20240214,135900,254340650,5310,5310,5310,5310,20
|
|
20240214,135800,254234450,5310,5310,5310,5310,0
|
|
20240214,135700,254234450,5310,5310,5310,5310,120
|
|
20240214,135600,253597250,5310,5310,5310,5310,0
|
|
20240214,135500,253597250,5310,5310,5310,5310,0
|
|
20240214,135400,253597250,5310,5310,5310,5310,30
|
|
20240214,135300,253437950,5310,5310,5310,5310,2
|
|
20240214,135200,253427330,5300,5300,5300,5300,0
|
|
20240214,135100,253427330,5300,5300,5300,5300,0
|
|
20240214,135000,253427330,5300,5300,5310,5300,7
|
|
20240214,134900,253390220,5300,5300,5300,5300,160
|
|
20240214,134800,252542220,5310,5310,5310,5310,3
|
|
20240214,134700,252526290,5310,5310,5310,5310,20
|
|
20240214,134600,252420090,5310,5300,5310,5300,310
|
|
20240214,134500,250776990,5310,5310,5310,5310,70
|
|
20240214,134400,250405290,5300,5310,5310,5300,130
|
|
20240214,134300,249716090,5300,5310,5310,5300,22
|
|
20240214,134200,249599280,5310,5310,5310,5310,0
|
|
20240214,134100,249599280,5310,5310,5310,5310,1
|
|
20240214,134000,249593970,5300,5300,5300,5300,0
|
|
20240214,133900,249593970,5300,5300,5300,5300,118
|
|
20240214,133800,248968570,5300,5300,5300,5300,0
|
|
20240214,133700,248968570,5300,5300,5300,5300,6
|
|
20240214,133600,248936770,5300,5300,5300,5300,997
|
|
20240214,133500,243652670,5300,5300,5300,5300,0
|
|
20240214,133400,243652670,5300,5300,5300,5300,750
|
|
20240214,133300,239677670,5280,5280,5280,5280,0
|
|
20240214,133200,239677670,5280,5280,5280,5280,1
|
|
20240214,133100,239672390,5280,5280,5280,5280,0
|
|
20240214,133000,239672390,5280,5280,5280,5280,770
|
|
20240214,132900,235606790,5280,5280,5280,5280,0
|
|
20240214,132800,235606790,5280,5280,5280,5280,50
|
|
20240214,132700,235342790,5280,5290,5290,5280,75
|
|
20240214,132600,234946110,5300,5300,5300,5300,12
|
|
20240214,132500,234882510,5300,5300,5300,5300,669
|
|
20240214,132400,231336810,5300,5300,5300,5300,0
|
|
20240214,132300,231336810,5300,5300,5300,5300,2
|
|
20240214,132200,231326210,5300,5300,5300,5300,8
|
|
20240214,132100,231283810,5300,5290,5300,5290,473
|
|
20240214,132000,228781050,5290,5290,5290,5290,0
|
|
20240214,131900,228781050,5290,5290,5290,5290,0
|
|
20240214,131800,228781050,5290,5290,5290,5280,5
|
|
20240214,131700,228754630,5280,5280,5280,5280,0
|
|
20240214,131600,228754630,5280,5280,5280,5280,0
|
|
20240214,131500,228754630,5280,5280,5280,5280,42
|
|
20240214,131400,228532870,5280,5280,5280,5280,0
|
|
20240214,131300,228532870,5280,5280,5280,5280,90
|
|
20240214,131200,228057670,5280,5280,5280,5280,10
|
|
20240214,131100,228004870,5280,5280,5280,5280,0
|
|
20240214,131000,228004870,5280,5280,5280,5280,0
|
|
20240214,130900,228004870,5280,5280,5280,5280,5
|
|
20240214,130800,227978470,5280,5280,5280,5280,71
|
|
20240214,130700,227603590,5280,5280,5280,5280,0
|
|
20240214,130600,227603590,5280,5280,5280,5280,97
|
|
20240214,130500,227091430,5270,5270,5270,5270,36
|
|
20240214,130400,226901710,5270,5270,5270,5270,0
|
|
20240214,130300,226901710,5270,5270,5270,5270,0
|
|
20240214,130200,226901710,5270,5270,5270,5270,0
|
|
20240214,130100,226901710,5270,5270,5270,5270,0
|
|
20240214,130000,226901710,5270,5270,5270,5270,50
|
|
20240214,125900,226638210,5270,5270,5270,5270,0
|
|
20240214,125800,226638210,5270,5270,5270,5270,0
|
|
20240214,125700,226638210,5270,5270,5270,5270,0
|
|
20240214,125600,226638210,5270,5270,5270,5270,0
|
|
20240214,125500,226638210,5270,5270,5270,5270,0
|
|
20240214,125400,226638210,5270,5270,5270,5270,200
|
|
20240214,125300,225584210,5280,5280,5280,5280,247
|
|
20240214,125200,224280050,5280,5280,5280,5280,0
|
|
20240214,125100,224280050,5280,5290,5290,5280,240
|
|
20240214,125000,223012800,5280,5280,5280,5280,0
|
|
20240214,124900,223012800,5280,5280,5280,5280,0
|
|
20240214,124800,223012800,5280,5280,5280,5280,377
|
|
20240214,124700,221022240,5280,5280,5280,5280,0
|
|
20240214,124600,221022240,5280,5280,5280,5280,30
|
|
20240214,124500,220863840,5280,5280,5280,5280,0
|
|
20240214,124400,220863840,5280,5280,5280,5280,0
|
|
20240214,124300,220863840,5280,5280,5280,5280,0
|
|
20240214,124200,220863840,5280,5280,5280,5280,20
|
|
20240214,124100,220758240,5280,5280,5280,5280,3
|
|
20240214,124000,220742400,5280,5280,5280,5280,0
|
|
20240214,123900,220742400,5280,5270,5280,5270,190
|
|
20240214,123800,219740880,5280,5280,5280,5280,1
|
|
20240214,123700,219735600,5280,5280,5280,5280,14
|
|
20240214,123600,219661680,5280,5280,5280,5280,440
|
|
20240214,123500,217338480,5270,5270,5270,5270,0
|
|
20240214,123400,217338480,5270,5270,5270,5270,0
|
|
20240214,123300,217338480,5270,5270,5270,5270,0
|
|
20240214,123200,217338480,5270,5270,5270,5270,0
|
|
20240214,123100,217338480,5270,5270,5270,5270,0
|
|
20240214,123000,217338480,5270,5270,5270,5270,0
|
|
20240214,122900,217338480,5270,5270,5270,5270,0
|
|
20240214,122800,217338480,5270,5270,5270,5270,0
|
|
20240214,122700,217338480,5270,5270,5270,5270,0
|
|
20240214,122600,217338480,5270,5270,5270,5270,575
|
|
20240214,122500,214308230,5280,5280,5280,5280,12
|
|
20240214,122400,214244870,5280,5280,5280,5280,0
|
|
20240214,122300,214244870,5280,5280,5280,5280,1
|
|
20240214,122200,214239590,5280,5280,5280,5280,2
|
|
20240214,122100,214229030,5280,5280,5280,5280,0
|
|
20240214,122000,214229030,5280,5280,5280,5280,0
|
|
20240214,121900,214229030,5280,5280,5280,5280,0
|
|
20240214,121800,214229030,5280,5280,5280,5280,2
|
|
20240214,121700,214218470,5280,5280,5280,5280,12
|
|
20240214,121600,214155110,5280,5280,5280,5280,0
|
|
20240214,121500,214155110,5280,5280,5280,5280,2
|
|
20240214,121400,214144550,5280,5280,5280,5280,1
|
|
20240214,121300,214139270,5280,5280,5280,5280,4
|
|
20240214,121200,214118150,5280,5280,5280,5280,0
|
|
20240214,121100,214118150,5280,5280,5280,5280,0
|
|
20240214,121000,214118150,5280,5280,5280,5280,0
|
|
20240214,120900,214118150,5280,5280,5280,5280,98
|
|
20240214,120800,213600710,5280,5280,5280,5280,36
|
|
20240214,120700,213410630,5280,5280,5280,5280,0
|
|
20240214,120600,213410630,5280,5270,5280,5270,3
|
|
20240214,120500,213394800,5260,5260,5260,5260,1
|
|
20240214,120400,213389540,5270,5270,5270,5270,0
|
|
20240214,120300,213389540,5270,5270,5270,5270,104
|
|
20240214,120200,212841460,5270,5270,5270,5270,0
|
|
20240214,120100,212841460,5270,5270,5270,5270,258
|
|
20240214,120000,211481800,5280,5280,5280,5280,24
|
|
20240214,115900,211355080,5280,5280,5280,5280,100
|
|
20240214,115800,210827080,5280,5280,5280,5280,275
|
|
20240214,115700,209375080,5290,5290,5290,5290,0
|
|
20240214,115600,209375080,5290,5290,5290,5290,0
|
|
20240214,115500,209375080,5290,5290,5290,5290,0
|
|
20240214,115400,209375080,5290,5290,5290,5290,0
|
|
20240214,115300,209375080,5290,5270,5290,5270,783
|
|
20240214,115200,205248450,5260,5260,5260,5260,1000
|
|
20240214,115100,199988450,5260,5270,5270,5260,658
|
|
20240214,115000,196521590,5280,5280,5280,5280,30
|
|
20240214,114900,196363190,5280,5270,5280,5270,23
|
|
20240214,114800,196241780,5260,5260,5260,5260,100
|
|
20240214,114700,195715780,5260,5260,5260,5260,0
|
|
20240214,114600,195715780,5260,5260,5260,5260,300
|
|
20240214,114500,194137780,5270,5270,5270,5270,337
|
|
20240214,114400,192361790,5270,5270,5270,5270,664
|
|
20240214,114300,188862510,5270,5270,5270,5270,100
|
|
20240214,114200,188335510,5280,5280,5280,5280,0
|
|
20240214,114100,188335510,5280,5280,5280,5280,5
|
|
20240214,114000,188309110,5280,5280,5280,5280,865
|
|
20240214,113900,183741910,5290,5290,5290,5290,14
|
|
20240214,113800,183667850,5290,5290,5290,5290,0
|
|
20240214,113700,183667850,5290,5290,5290,5290,0
|
|
20240214,113600,183667850,5290,5290,5290,5290,0
|
|
20240214,113500,183667850,5290,5290,5290,5290,0
|
|
20240214,113400,183667850,5290,5290,5290,5290,14
|
|
20240214,113300,183593790,5290,5290,5290,5290,0
|
|
20240214,113200,183593790,5290,5290,5290,5290,22
|
|
20240214,113100,183477410,5290,5290,5290,5290,12
|
|
20240214,113000,183413930,5280,5280,5280,5280,0
|
|
20240214,112900,183413930,5280,5280,5280,5280,100
|
|
20240214,112800,182885930,5290,5290,5290,5290,0
|
|
20240214,112700,182885930,5290,5290,5290,5290,14
|
|
20240214,112600,182811870,5290,5290,5290,5290,0
|
|
20240214,112500,182811870,5290,5290,5290,5290,5
|
|
20240214,112400,182785420,5290,5290,5290,5290,1
|
|
20240214,112300,182780130,5290,5290,5290,5290,0
|
|
20240214,112200,182780130,5290,5290,5290,5290,2
|
|
20240214,112100,182769550,5290,5290,5290,5290,12
|
|
20240214,112000,182706070,5290,5290,5290,5290,12
|
|
20240214,111900,182642590,5290,5290,5290,5290,0
|
|
20240214,111800,182642590,5290,5290,5290,5290,12
|
|
20240214,111700,182579110,5290,5290,5290,5290,259
|
|
20240214,111600,181209000,5290,5290,5290,5290,50
|
|
20240214,111500,180944500,5290,5290,5290,5290,0
|
|
20240214,111400,180944500,5290,5290,5290,5290,2
|
|
20240214,111300,180933920,5290,5290,5290,5290,0
|
|
20240214,111200,180933920,5290,5290,5290,5290,12
|
|
20240214,111100,180870440,5280,5290,5290,5280,221
|
|
20240214,111000,179701450,5270,5290,5290,5270,12
|
|
20240214,110900,179638170,5290,5290,5290,5290,12
|
|
20240214,110800,179574690,5290,5290,5290,5290,0
|
|
20240214,110700,179574690,5290,5290,5290,5290,3
|
|
20240214,110600,179558820,5270,5280,5280,5270,196
|
|
20240214,110500,178525400,5270,5280,5290,5270,63
|
|
20240214,110400,178192390,5280,5280,5280,5280,5
|
|
20240214,110300,178165990,5280,5280,5280,5280,0
|
|
20240214,110200,178165990,5280,5280,5280,5280,12
|
|
20240214,110100,178102630,5280,5280,5280,5280,2
|
|
20240214,110000,178092070,5280,5280,5280,5280,0
|
|
20240214,105900,178092070,5280,5280,5280,5280,12
|
|
20240214,105800,178028710,5280,5280,5280,5280,22
|
|
20240214,105700,177912550,5270,5270,5270,5270,11
|
|
20240214,105600,177854580,5270,5270,5270,5270,0
|
|
20240214,105500,177854580,5270,5270,5270,5270,31
|
|
20240214,105400,177691210,5260,5260,5260,5260,123
|
|
20240214,105300,177044230,5270,5270,5270,5270,219
|
|
20240214,105200,175890100,5280,5280,5280,5280,2
|
|
20240214,105100,175879540,5280,5280,5280,5280,0
|
|
20240214,105000,175879540,5280,5280,5280,5280,14
|
|
20240214,104900,175805620,5280,5280,5280,5280,382
|
|
20240214,104800,173788660,5270,5270,5270,5270,30
|
|
20240214,104700,173630560,5270,5270,5270,5270,0
|
|
20240214,104600,173630560,5270,5270,5270,5270,573
|
|
20240214,104500,170610850,5270,5270,5270,5270,0
|
|
20240214,104400,170610850,5270,5270,5270,5270,2
|
|
20240214,104300,170600310,5270,5270,5270,5270,12
|
|
20240214,104200,170537070,5270,5270,5270,5270,100
|
|
20240214,104100,170010070,5270,5270,5270,5270,5
|
|
20240214,104000,169983720,5270,5270,5270,5270,12
|
|
20240214,103900,169920480,5270,5270,5270,5270,2
|
|
20240214,103800,169909940,5270,5270,5270,5270,12
|
|
20240214,103700,169846700,5270,5270,5270,5270,14
|
|
20240214,103600,169772920,5270,5270,5270,5260,40
|
|
20240214,103500,169562320,5270,5270,5270,5260,254
|
|
20240214,103400,168225950,5260,5260,5260,5260,40
|
|
20240214,103300,168015550,5270,5270,5270,5270,12
|
|
20240214,103200,167952310,5270,5270,5270,5270,22
|
|
20240214,103100,167836370,5270,5270,5270,5270,2
|
|
20240214,103000,167825830,5270,5270,5270,5270,0
|
|
20240214,102900,167825830,5270,5270,5270,5260,182
|
|
20240214,102800,166867890,5260,5260,5260,5260,0
|
|
20240214,102700,166867890,5260,5260,5260,5260,488
|
|
20240214,102600,164301010,5260,5260,5260,5260,16
|
|
20240214,102500,164216850,5260,5260,5260,5260,450
|
|
20240214,102400,161849850,5260,5260,5260,5260,2
|
|
20240214,102300,161839330,5260,5250,5260,5250,112
|
|
20240214,102200,161251310,5260,5260,5260,5260,147
|
|
20240214,102100,160478090,5250,5250,5250,5250,600
|
|
20240214,102000,157328090,5270,5270,5270,5270,0
|
|
20240214,101900,157328090,5270,5260,5270,5250,2002
|
|
20240214,101800,146816650,5260,5260,5260,5260,7
|
|
20240214,101700,146779830,5270,5260,5270,5260,214
|
|
20240214,101600,145654050,5270,5270,5270,5270,0
|
|
20240214,101500,145654050,5270,5270,5270,5270,22
|
|
20240214,101400,145538110,5270,5270,5270,5270,2
|
|
20240214,101300,145527570,5260,5260,5260,5260,0
|
|
20240214,101200,145527570,5260,5260,5260,5260,169
|
|
20240214,101100,144638630,5270,5260,5270,5260,1002
|
|
20240214,101000,139367970,5270,5270,5270,5270,60
|
|
20240214,100900,139051770,5270,5270,5270,5270,20
|
|
20240214,100800,138946370,5270,5270,5270,5270,2
|
|
20240214,100700,138935830,5260,5260,5260,5260,289
|
|
20240214,100600,137415690,5250,5250,5260,5250,122
|
|
20240214,100500,136775070,5250,5270,5270,5250,26
|
|
20240214,100400,136638190,5250,5250,5250,5250,9
|
|
20240214,100300,136590940,5250,5260,5270,5250,54
|
|
20240214,100200,136306790,5260,5250,5260,5250,10
|
|
20240214,100100,136254280,5260,5270,5270,5260,128
|
|
20240214,100000,135580980,5260,5260,5260,5260,9
|
|
20240214,095900,135533640,5270,5270,5270,5260,23
|
|
20240214,095800,135412520,5270,5260,5270,5260,10
|
|
20240214,095700,135359910,5270,5260,5270,5250,1239
|
|
20240214,095600,128842720,5260,5250,5260,5250,2219
|
|
20240214,095500,117185500,5250,5260,5260,5250,12
|
|
20240214,095400,117122480,5260,5260,5260,5260,39
|
|
20240214,095300,116917340,5270,5260,5270,5260,197
|
|
20240214,095200,115881110,5270,5260,5300,5260,819
|
|
20240214,095100,111572040,5260,5270,5270,5260,2309
|
|
20240214,095000,99421640,5270,5270,5270,5270,0
|
|
20240214,094900,99421640,5270,5280,5280,5270,14
|
|
20240214,094800,99347810,5280,5290,5290,5270,170
|
|
20240214,094700,98449500,5270,5270,5270,5270,509
|
|
20240214,094600,95767070,5300,5270,5300,5270,559
|
|
20240214,094500,92815140,5270,5270,5270,5270,1
|
|
20240214,094400,92809870,5270,5270,5270,5270,9
|
|
20240214,094300,92762440,5270,5270,5270,5270,10
|
|
20240214,094200,92709740,5270,5270,5270,5270,9
|
|
20240214,094100,92662310,5270,5270,5270,5270,13
|
|
20240214,094000,92593800,5270,5270,5270,5260,62
|
|
20240214,093900,92267150,5270,5270,5270,5270,1184
|
|
20240214,093800,86027470,5270,5300,5300,5270,211
|
|
20240214,093700,84909440,5300,5270,5300,5270,169
|
|
20240214,093600,84017190,5300,5300,5300,5270,512
|
|
20240214,093500,81318860,5280,5270,5280,5270,382
|
|
20240214,093400,79301990,5280,5300,5300,5280,14
|
|
20240214,093300,79228050,5280,5310,5310,5280,961
|
|
20240214,093200,74153500,5280,5280,5280,5280,9
|
|
20240214,093100,74105980,5320,5320,5320,5290,481
|
|
20240214,093000,71547330,5320,5280,5320,5280,11
|
|
20240214,092900,71489210,5280,5290,5290,5280,1068
|
|
20240214,092800,65842270,5290,5300,5300,5290,230
|
|
20240214,092700,64624570,5280,5280,5280,5280,9
|
|
20240214,092600,64577050,5280,5290,5290,5280,104
|
|
20240214,092500,64026980,5300,5300,5300,5300,59
|
|
20240214,092400,63714280,5320,5300,5320,5300,12
|
|
20240214,092300,63650620,5320,5300,5320,5300,1196
|
|
20240214,092200,57311800,5300,5300,5300,5300,959
|
|
20240214,092100,52229100,5280,5280,5280,5280,209
|
|
20240214,092000,51125580,5280,5280,5280,5280,9
|
|
20240214,091900,51078060,5280,5280,5280,5280,9
|
|
20240214,091800,51030540,5300,5280,5300,5280,406
|
|
20240214,091700,48878940,5320,5320,5320,5280,1555
|
|
20240214,091600,40646500,5280,5300,5320,5280,262
|
|
20240214,091500,39259110,5300,5320,5320,5300,545
|
|
20240214,091400,36370180,5320,5300,5320,5300,59
|
|
20240214,091300,36056480,5320,5300,5320,5300,577
|
|
20240214,091200,32987020,5300,5300,5300,5300,138
|
|
20240214,091100,32255620,5300,5300,5320,5300,161
|
|
20240214,091000,31402300,5300,5320,5320,5300,628
|
|
20240214,090900,28064450,5320,5330,5330,5320,49
|
|
20240214,090800,27803370,5340,5310,5340,5310,1747
|
|
20240214,090700,18515050,5310,5300,5310,5300,310
|
|
20240214,090600,16871850,5300,5300,5300,5300,545
|
|
20240214,090500,13983350,5280,5280,5280,5280,0
|
|
20240214,090400,13983350,5280,5300,5300,5280,69
|
|
20240214,090300,13618620,5300,5300,5300,5300,561
|
|
20240214,090200,10645320,5240,5240,5240,5240,660
|
|
20240214,090100,7186920,5240,5240,5240,5240,29
|
|
20240214,090000,7034960,5240,5280,5280,5240,1333
|