632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,192900,290623610,8310,8310,8310,8310,1324
|
|
20240214,192800,290623610,8310,8310,8310,8310,0
|
|
20240214,192700,290623610,8310,8310,8310,8310,0
|
|
20240214,192600,290623610,8310,8310,8310,8310,0
|
|
20240214,192500,290623610,8310,8310,8310,8310,0
|
|
20240214,192400,290623610,8310,8310,8310,8310,0
|
|
20240214,192300,290623610,8310,8310,8310,8310,0
|
|
20240214,192200,290623610,8310,8310,8310,8310,0
|
|
20240214,192100,290623610,8310,8310,8310,8310,0
|
|
20240214,192000,290623610,8310,8310,8310,8310,0
|
|
20240214,191900,290623610,8310,8310,8310,8310,0
|
|
20240214,191800,290623610,8310,8310,8310,8310,0
|
|
20240214,191700,290623610,8310,8310,8310,8310,0
|
|
20240214,191600,290623610,8310,8310,8310,8310,0
|
|
20240214,191500,290623610,8310,8310,8310,8310,0
|
|
20240214,191400,290623610,8310,8310,8310,8310,0
|
|
20240214,191300,290623610,8310,8310,8310,8310,0
|
|
20240214,191200,290623610,8310,8310,8310,8310,0
|
|
20240214,191100,290623610,8310,8310,8310,8310,0
|
|
20240214,191000,290623610,8310,8310,8310,8310,0
|
|
20240214,190900,290623610,8310,8310,8310,8310,0
|
|
20240214,190800,290623610,8310,8310,8310,8310,0
|
|
20240214,190700,290623610,8310,8310,8310,8310,0
|
|
20240214,190600,290623610,8310,8310,8310,8310,0
|
|
20240214,190500,290623610,8310,8310,8310,8310,0
|
|
20240214,190400,290623610,8310,8310,8310,8310,0
|
|
20240214,190300,290623610,8310,8310,8310,8310,0
|
|
20240214,190200,290623610,8310,8310,8310,8310,0
|
|
20240214,190100,290623610,8310,8310,8310,8310,0
|
|
20240214,190000,290623610,8310,8310,8310,8310,0
|
|
20240214,185900,290623610,8310,8310,8310,8310,1324
|
|
20240214,185800,290623610,8310,8310,8310,8310,0
|
|
20240214,185700,290623610,8310,8310,8310,8310,0
|
|
20240214,185600,290623610,8310,8310,8310,8310,0
|
|
20240214,185500,290623610,8310,8310,8310,8310,0
|
|
20240214,185400,290623610,8310,8310,8310,8310,0
|
|
20240214,185300,290623610,8310,8310,8310,8310,0
|
|
20240214,185200,290623610,8310,8310,8310,8310,0
|
|
20240214,185100,290623610,8310,8310,8310,8310,0
|
|
20240214,185000,290623610,8310,8310,8310,8310,0
|
|
20240214,184900,290623610,8310,8310,8310,8310,0
|
|
20240214,184800,290623610,8310,8310,8310,8310,0
|
|
20240214,184700,290623610,8310,8310,8310,8310,0
|
|
20240214,184600,290623610,8310,8310,8310,8310,0
|
|
20240214,184500,290623610,8310,8310,8310,8310,0
|
|
20240214,184400,290623610,8310,8310,8310,8310,0
|
|
20240214,184300,290623610,8310,8310,8310,8310,0
|
|
20240214,184200,290623610,8310,8310,8310,8310,0
|
|
20240214,184100,290623610,8310,8310,8310,8310,0
|
|
20240214,184000,290623610,8310,8310,8310,8310,0
|
|
20240214,183900,290623610,8310,8310,8310,8310,0
|
|
20240214,183800,290623610,8310,8310,8310,8310,0
|
|
20240214,183700,290623610,8310,8310,8310,8310,0
|
|
20240214,183600,290623610,8310,8310,8310,8310,0
|
|
20240214,183500,290623610,8310,8310,8310,8310,0
|
|
20240214,183400,290623610,8310,8310,8310,8310,0
|
|
20240214,183300,290623610,8310,8310,8310,8310,0
|
|
20240214,183200,290623610,8310,8310,8310,8310,0
|
|
20240214,183100,290623610,8310,8310,8310,8310,0
|
|
20240214,183000,290623610,8310,8310,8310,8310,0
|
|
20240214,182900,290623610,8310,8310,8310,8310,1324
|
|
20240214,182800,290623610,8310,8310,8310,8310,0
|
|
20240214,182700,290623610,8310,8310,8310,8310,0
|
|
20240214,182600,290623610,8310,8310,8310,8310,0
|
|
20240214,182500,290623610,8310,8310,8310,8310,0
|
|
20240214,182400,290623610,8310,8310,8310,8310,0
|
|
20240214,182300,290623610,8310,8310,8310,8310,0
|
|
20240214,182200,290623610,8310,8310,8310,8310,0
|
|
20240214,182100,290623610,8310,8310,8310,8310,0
|
|
20240214,182000,290623610,8310,8310,8310,8310,0
|
|
20240214,181900,290623610,8310,8310,8310,8310,0
|
|
20240214,181800,290623610,8310,8310,8310,8310,0
|
|
20240214,181700,290623610,8310,8310,8310,8310,0
|
|
20240214,181600,290623610,8310,8310,8310,8310,0
|
|
20240214,181500,290623610,8310,8310,8310,8310,0
|
|
20240214,181400,290623610,8310,8310,8310,8310,0
|
|
20240214,181300,290623610,8310,8310,8310,8310,0
|
|
20240214,181200,290623610,8310,8310,8310,8310,0
|
|
20240214,181100,290623610,8310,8310,8310,8310,0
|
|
20240214,181000,290623610,8310,8310,8310,8310,0
|
|
20240214,180900,290623610,8310,8310,8310,8310,0
|
|
20240214,180800,290623610,8310,8310,8310,8310,0
|
|
20240214,180700,290623610,8310,8310,8310,8310,0
|
|
20240214,180600,290623610,8310,8310,8310,8310,0
|
|
20240214,180500,290623610,8310,8310,8310,8310,0
|
|
20240214,180400,290623610,8310,8310,8310,8310,0
|
|
20240214,180300,290623610,8310,8310,8310,8310,0
|
|
20240214,180200,290623610,8310,8310,8310,8310,0
|
|
20240214,180100,290623610,8310,8310,8310,8310,0
|
|
20240214,180000,290623610,8310,8310,8310,8310,0
|
|
20240214,175900,290623610,8310,8310,8310,8310,1324
|
|
20240214,175800,290623610,8310,8310,8310,8310,0
|
|
20240214,175700,290623610,8310,8310,8310,8310,0
|
|
20240214,175600,290623610,8310,8310,8310,8310,0
|
|
20240214,175500,290623610,8310,8310,8310,8310,0
|
|
20240214,175400,290623610,8310,8310,8310,8310,0
|
|
20240214,175300,290623610,8310,8310,8310,8310,0
|
|
20240214,175200,290623610,8310,8310,8310,8310,0
|
|
20240214,175100,290623610,8310,8310,8310,8310,0
|
|
20240214,175000,290623610,8310,8310,8310,8310,0
|
|
20240214,174900,290623610,8310,8310,8310,8310,0
|
|
20240214,174800,290623610,8310,8310,8310,8310,0
|
|
20240214,174700,290623610,8310,8310,8310,8310,0
|
|
20240214,174600,290623610,8310,8310,8310,8310,0
|
|
20240214,174500,290623610,8310,8310,8310,8310,0
|
|
20240214,174400,290623610,8310,8310,8310,8310,0
|
|
20240214,174300,290623610,8310,8310,8310,8310,0
|
|
20240214,174200,290623610,8310,8310,8310,8310,0
|
|
20240214,174100,290623610,8310,8310,8310,8310,0
|
|
20240214,174000,290623610,8310,8310,8310,8310,0
|
|
20240214,173900,290623610,8310,8310,8310,8310,0
|
|
20240214,173800,290623610,8310,8310,8310,8310,0
|
|
20240214,173700,290623610,8310,8310,8310,8310,0
|
|
20240214,173600,290623610,8310,8310,8310,8310,0
|
|
20240214,173500,290623610,8310,8310,8310,8310,0
|
|
20240214,173400,290623610,8310,8310,8310,8310,0
|
|
20240214,173300,290623610,8310,8310,8310,8310,0
|
|
20240214,173200,290623610,8310,8310,8310,8310,0
|
|
20240214,173100,290623610,8310,8310,8310,8310,0
|
|
20240214,173000,290623610,8310,8310,8310,8310,0
|
|
20240214,172900,290623610,8310,8310,8310,8310,1324
|
|
20240214,172800,290623610,8310,8310,8310,8310,0
|
|
20240214,172700,290623610,8310,8310,8310,8310,0
|
|
20240214,172600,290623610,8310,8310,8310,8310,0
|
|
20240214,172500,290623610,8310,8310,8310,8310,0
|
|
20240214,172400,290623610,8310,8310,8310,8310,0
|
|
20240214,172300,290623610,8310,8310,8310,8310,0
|
|
20240214,172200,290623610,8310,8310,8310,8310,0
|
|
20240214,172100,290623610,8310,8310,8310,8310,0
|
|
20240214,172000,290623610,8310,8310,8310,8310,0
|
|
20240214,171900,290623610,8310,8310,8310,8310,0
|
|
20240214,171800,290623610,8310,8310,8310,8310,0
|
|
20240214,171700,290623610,8310,8310,8310,8310,0
|
|
20240214,171600,290623610,8310,8310,8310,8310,0
|
|
20240214,171500,290623610,8310,8310,8310,8310,0
|
|
20240214,171400,290623610,8310,8310,8310,8310,0
|
|
20240214,171300,290623610,8310,8310,8310,8310,0
|
|
20240214,171200,290623610,8310,8310,8310,8310,0
|
|
20240214,171100,290623610,8310,8310,8310,8310,0
|
|
20240214,171000,290623610,8310,8310,8310,8310,0
|
|
20240214,170900,290623610,8310,8310,8310,8310,0
|
|
20240214,170800,290623610,8310,8310,8310,8310,0
|
|
20240214,170700,290623610,8310,8310,8310,8310,0
|
|
20240214,170600,290623610,8310,8310,8310,8310,0
|
|
20240214,170500,290623610,8310,8310,8310,8310,0
|
|
20240214,170400,290623610,8310,8310,8310,8310,0
|
|
20240214,170300,290623610,8310,8310,8310,8310,0
|
|
20240214,170200,290623610,8310,8310,8310,8310,0
|
|
20240214,170100,290623610,8310,8310,8310,8310,0
|
|
20240214,170000,290623610,8310,8310,8310,8310,0
|
|
20240214,165900,290623610,8310,8310,8310,8310,1324
|
|
20240214,165800,290623610,8310,8310,8310,8310,0
|
|
20240214,165700,290623610,8310,8310,8310,8310,0
|
|
20240214,165600,290623610,8310,8310,8310,8310,0
|
|
20240214,165500,290623610,8310,8310,8310,8310,0
|
|
20240214,165400,290623610,8310,8310,8310,8310,0
|
|
20240214,165300,290623610,8310,8310,8310,8310,0
|
|
20240214,165200,290623610,8310,8310,8310,8310,0
|
|
20240214,165100,290623610,8310,8310,8310,8310,0
|
|
20240214,165000,290623610,8310,8310,8310,8310,0
|
|
20240214,164900,290623610,8310,8310,8310,8310,0
|
|
20240214,164800,290623610,8310,8310,8310,8310,0
|
|
20240214,164700,290623610,8310,8310,8310,8310,0
|
|
20240214,164600,290623610,8310,8310,8310,8310,0
|
|
20240214,164500,290623610,8310,8310,8310,8310,0
|
|
20240214,164400,290623610,8310,8310,8310,8310,0
|
|
20240214,164300,290623610,8310,8310,8310,8310,0
|
|
20240214,164200,290623610,8310,8310,8310,8310,0
|
|
20240214,164100,290623610,8310,8310,8310,8310,0
|
|
20240214,164000,290623610,8310,8310,8310,8310,0
|
|
20240214,163900,290623610,8310,8310,8310,8310,0
|
|
20240214,163800,290623610,8310,8310,8310,8310,0
|
|
20240214,163700,290623610,8310,8310,8310,8310,0
|
|
20240214,163600,290623610,8310,8310,8310,8310,0
|
|
20240214,163500,290623610,8310,8310,8310,8310,0
|
|
20240214,163400,290623610,8310,8310,8310,8310,0
|
|
20240214,163300,290623610,8310,8310,8310,8310,0
|
|
20240214,163200,290623610,8310,8310,8310,8310,0
|
|
20240214,163100,290623610,8310,8310,8310,8310,0
|
|
20240214,163000,290623610,8310,8310,8310,8310,0
|
|
20240214,162900,290623610,8310,8310,8310,8310,1324
|
|
20240214,162800,290623610,8310,8310,8310,8310,0
|
|
20240214,162700,290623610,8310,8310,8310,8310,0
|
|
20240214,162600,290623610,8310,8310,8310,8310,0
|
|
20240214,162500,290623610,8310,8310,8310,8310,0
|
|
20240214,162400,290623610,8310,8310,8310,8310,0
|
|
20240214,162300,290623610,8310,8310,8310,8310,0
|
|
20240214,162200,290623610,8310,8310,8310,8310,0
|
|
20240214,162100,290623610,8310,8310,8310,8310,0
|
|
20240214,162000,290623610,8310,8310,8310,8310,0
|
|
20240214,161900,290623610,8310,8310,8310,8310,0
|
|
20240214,161800,290623610,8310,8310,8310,8310,0
|
|
20240214,161700,290623610,8310,8310,8310,8310,0
|
|
20240214,161600,290623610,8310,8310,8310,8310,0
|
|
20240214,161500,290623610,8310,8310,8310,8310,0
|
|
20240214,161400,290623610,8310,8310,8310,8310,0
|
|
20240214,161300,290623610,8310,8310,8310,8310,0
|
|
20240214,161200,290623610,8310,8310,8310,8310,0
|
|
20240214,161100,290623610,8310,8310,8310,8310,0
|
|
20240214,161000,290623610,8310,8310,8310,8310,0
|
|
20240214,160900,290623610,8310,8310,8310,8310,0
|
|
20240214,160800,290623610,8310,8310,8310,8310,0
|
|
20240214,160700,290623610,8310,8310,8310,8310,0
|
|
20240214,160600,290623610,8310,8310,8310,8310,0
|
|
20240214,160500,290623610,8310,8310,8310,8310,0
|
|
20240214,160400,290623610,8310,8310,8310,8310,0
|
|
20240214,160300,290623610,8310,8310,8310,8310,0
|
|
20240214,160200,290623610,8310,8310,8310,8310,0
|
|
20240214,160100,290623610,8310,8310,8310,8310,0
|
|
20240214,160000,290623610,8310,8310,8310,8310,0
|
|
20240214,155900,290623610,8310,8310,8310,8310,1324
|
|
20240214,155800,290623610,8310,8310,8310,8310,0
|
|
20240214,155700,290623610,8310,8310,8310,8310,0
|
|
20240214,155600,290623610,8310,8310,8310,8310,0
|
|
20240214,155500,290623610,8310,8310,8310,8310,0
|
|
20240214,155400,290623610,8310,8310,8310,8310,0
|
|
20240214,155300,290623610,8310,8310,8310,8310,0
|
|
20240214,155200,290623610,8310,8310,8310,8310,0
|
|
20240214,155100,290623610,8310,8310,8310,8310,0
|
|
20240214,155000,290623610,8310,8310,8310,8310,0
|
|
20240214,154900,290623610,8310,8310,8310,8310,0
|
|
20240214,154800,290623610,8310,8310,8310,8310,0
|
|
20240214,154700,290623610,8310,8310,8310,8310,0
|
|
20240214,154600,290623610,8310,8310,8310,8310,0
|
|
20240214,154500,290623610,8310,8310,8310,8310,0
|
|
20240214,154400,290623610,8310,8310,8310,8310,0
|
|
20240214,154300,290623610,8310,8310,8310,8310,0
|
|
20240214,154200,290623610,8310,8310,8310,8310,0
|
|
20240214,154100,290623610,8310,8310,8310,8310,0
|
|
20240214,154000,290623610,8310,8310,8310,8310,0
|
|
20240214,153900,290623610,8310,8310,8310,8310,0
|
|
20240214,153800,290623610,8310,8310,8310,8310,0
|
|
20240214,153700,290623610,8310,8310,8310,8310,0
|
|
20240214,153600,290623610,8310,8310,8310,8310,0
|
|
20240214,153500,290623610,8310,8310,8310,8310,0
|
|
20240214,153400,290623610,8310,8310,8310,8310,0
|
|
20240214,153300,290623610,8310,8310,8310,8310,0
|
|
20240214,153200,290623610,8310,8310,8310,8310,0
|
|
20240214,153100,290623610,8310,8310,8310,8310,0
|
|
20240214,153000,290623610,8310,8310,8310,8310,1324
|
|
20240214,152900,279621170,8300,8300,8300,8300,0
|
|
20240214,152800,279621170,8300,8300,8300,8300,0
|
|
20240214,152700,279621170,8300,8300,8300,8300,0
|
|
20240214,152600,279621170,8300,8300,8300,8300,0
|
|
20240214,152500,279621170,8300,8300,8300,8300,0
|
|
20240214,152400,279621170,8300,8300,8300,8300,0
|
|
20240214,152300,279621170,8300,8300,8300,8300,0
|
|
20240214,152200,279621170,8300,8300,8300,8300,0
|
|
20240214,152100,279621170,8300,8300,8300,8300,0
|
|
20240214,152000,279621170,8300,8300,8300,8300,0
|
|
20240214,151900,279621170,8300,8300,8320,8300,974
|
|
20240214,151800,271536930,8320,8320,8320,8320,4
|
|
20240214,151700,271503650,8320,8320,8320,8320,1
|
|
20240214,151600,271495330,8310,8300,8310,8280,555
|
|
20240214,151500,266885310,8300,8300,8300,8300,31
|
|
20240214,151400,266628010,8310,8290,8310,8290,842
|
|
20240214,151300,259641780,8290,8290,8290,8290,0
|
|
20240214,151200,259641780,8290,8280,8290,8280,138
|
|
20240214,151100,258499130,8280,8280,8280,8280,1
|
|
20240214,151000,258490850,8240,8250,8250,8240,81
|
|
20240214,150900,257822970,8280,8280,8280,8280,0
|
|
20240214,150800,257822970,8280,8280,8280,8280,0
|
|
20240214,150700,257822970,8280,8280,8280,8280,1
|
|
20240214,150600,257814690,8250,8250,8250,8250,0
|
|
20240214,150500,257814690,8250,8250,8250,8250,0
|
|
20240214,150400,257814690,8250,8260,8260,8250,600
|
|
20240214,150300,252863000,8280,8280,8280,8280,0
|
|
20240214,150200,252863000,8280,8280,8280,8280,0
|
|
20240214,150100,252863000,8280,8280,8280,8280,1
|
|
20240214,150000,252854720,8280,8280,8280,8280,0
|
|
20240214,145900,252854720,8280,8280,8280,8280,1
|
|
20240214,145800,252846440,8270,8270,8270,8270,31
|
|
20240214,145700,252590070,8280,8280,8280,8280,0
|
|
20240214,145600,252590070,8280,8280,8280,8280,0
|
|
20240214,145500,252590070,8280,8280,8280,8280,0
|
|
20240214,145400,252590070,8280,8280,8280,8280,0
|
|
20240214,145300,252590070,8280,8280,8280,8280,0
|
|
20240214,145200,252590070,8280,8280,8280,8280,0
|
|
20240214,145100,252590070,8280,8280,8280,8280,0
|
|
20240214,145000,252590070,8280,8280,8280,8280,0
|
|
20240214,144900,252590070,8280,8280,8280,8280,0
|
|
20240214,144800,252590070,8280,8280,8280,8280,0
|
|
20240214,144700,252590070,8280,8280,8280,8280,201
|
|
20240214,144600,250925790,8260,8260,8260,8260,0
|
|
20240214,144500,250925790,8260,8260,8260,8260,10
|
|
20240214,144400,250843190,8270,8270,8270,8270,2
|
|
20240214,144300,250826650,8280,8280,8280,8280,2
|
|
20240214,144200,250810090,8250,8250,8250,8250,1
|
|
20240214,144100,250801840,8250,8250,8250,8250,0
|
|
20240214,144000,250801840,8250,8250,8250,8250,0
|
|
20240214,143900,250801840,8250,8250,8250,8250,2
|
|
20240214,143800,250785340,8290,8290,8290,8290,0
|
|
20240214,143700,250785340,8290,8290,8290,8290,0
|
|
20240214,143600,250785340,8290,8290,8290,8290,0
|
|
20240214,143500,250785340,8290,8290,8290,8290,0
|
|
20240214,143400,250785340,8290,8290,8290,8290,0
|
|
20240214,143300,250785340,8290,8290,8290,8290,0
|
|
20240214,143200,250785340,8290,8290,8290,8290,0
|
|
20240214,143100,250785340,8290,8290,8290,8290,0
|
|
20240214,143000,250785340,8290,8290,8290,8290,0
|
|
20240214,142900,250785340,8290,8290,8290,8290,0
|
|
20240214,142800,250785340,8290,8290,8290,8290,0
|
|
20240214,142700,250785340,8290,8290,8290,8290,0
|
|
20240214,142600,250785340,8290,8290,8290,8290,0
|
|
20240214,142500,250785340,8290,8290,8290,8290,0
|
|
20240214,142400,250785340,8290,8290,8290,8290,0
|
|
20240214,142300,250785340,8290,8290,8290,8290,0
|
|
20240214,142200,250785340,8290,8290,8290,8290,0
|
|
20240214,142100,250785340,8290,8290,8290,8290,1
|
|
20240214,142000,250777050,8260,8260,8260,8260,0
|
|
20240214,141900,250777050,8260,8260,8260,8260,0
|
|
20240214,141800,250777050,8260,8260,8260,8260,0
|
|
20240214,141700,250777050,8260,8260,8260,8260,0
|
|
20240214,141600,250777050,8260,8260,8260,8260,0
|
|
20240214,141500,250777050,8260,8260,8260,8260,0
|
|
20240214,141400,250777050,8260,8260,8260,8260,0
|
|
20240214,141300,250777050,8260,8260,8260,8260,0
|
|
20240214,141200,250777050,8260,8260,8260,8260,0
|
|
20240214,141100,250777050,8260,8260,8260,8260,500
|
|
20240214,141000,246647050,8290,8290,8290,8290,0
|
|
20240214,140900,246647050,8290,8290,8290,8290,0
|
|
20240214,140800,246647050,8290,8290,8290,8290,0
|
|
20240214,140700,246647050,8290,8290,8290,8290,0
|
|
20240214,140600,246647050,8290,8290,8290,8290,0
|
|
20240214,140500,246647050,8290,8290,8290,8290,1
|
|
20240214,140400,246638760,8240,8240,8240,8240,0
|
|
20240214,140300,246638760,8240,8240,8240,8240,0
|
|
20240214,140200,246638760,8240,8240,8240,8240,0
|
|
20240214,140100,246638760,8240,8240,8240,8240,1
|
|
20240214,140000,246630520,8250,8250,8250,8250,1962
|
|
20240214,135900,230444020,8250,8260,8260,8250,1300
|
|
20240214,135800,219718200,8270,8270,8270,8270,0
|
|
20240214,135700,219718200,8270,8270,8270,8270,0
|
|
20240214,135600,219718200,8270,8270,8270,8270,0
|
|
20240214,135500,219718200,8270,8280,8280,8270,304
|
|
20240214,135400,217201520,8280,8280,8280,8280,0
|
|
20240214,135300,217201520,8280,8280,8280,8280,0
|
|
20240214,135200,217201520,8280,8280,8280,8280,0
|
|
20240214,135100,217201520,8280,8280,8280,8280,1
|
|
20240214,135000,217193240,8290,8290,8290,8290,0
|
|
20240214,134900,217193240,8290,8290,8290,8290,0
|
|
20240214,134800,217193240,8290,8290,8290,8290,0
|
|
20240214,134700,217193240,8290,8290,8290,8290,0
|
|
20240214,134600,217193240,8290,8290,8290,8290,0
|
|
20240214,134500,217193240,8290,8290,8290,8290,0
|
|
20240214,134400,217193240,8290,8290,8290,8290,1
|
|
20240214,134300,217184950,8300,8300,8300,8300,0
|
|
20240214,134200,217184950,8300,8300,8300,8300,0
|
|
20240214,134100,217184950,8300,8300,8300,8300,0
|
|
20240214,134000,217184950,8300,8300,8300,8300,0
|
|
20240214,133900,217184950,8300,8300,8300,8300,0
|
|
20240214,133800,217184950,8300,8300,8300,8300,0
|
|
20240214,133700,217184950,8300,8300,8300,8300,1
|
|
20240214,133600,217176650,8300,8300,8300,8300,0
|
|
20240214,133500,217176650,8300,8300,8300,8300,1
|
|
20240214,133400,217168350,8300,8300,8300,8300,0
|
|
20240214,133300,217168350,8300,8300,8300,8300,0
|
|
20240214,133200,217168350,8300,8300,8300,8300,0
|
|
20240214,133100,217168350,8300,8300,8300,8300,0
|
|
20240214,133000,217168350,8300,8300,8300,8300,0
|
|
20240214,132900,217168350,8300,8300,8300,8300,1
|
|
20240214,132800,217160050,8300,8300,8300,8300,0
|
|
20240214,132700,217160050,8300,8300,8300,8300,0
|
|
20240214,132600,217160050,8300,8300,8300,8300,0
|
|
20240214,132500,217160050,8300,8300,8300,8300,0
|
|
20240214,132400,217160050,8300,8300,8300,8300,0
|
|
20240214,132300,217160050,8300,8300,8300,8300,2
|
|
20240214,132200,217143450,8300,8300,8300,8300,2
|
|
20240214,132100,217126850,8250,8250,8250,8250,0
|
|
20240214,132000,217126850,8250,8250,8250,8250,0
|
|
20240214,131900,217126850,8250,8250,8250,8250,1
|
|
20240214,131800,217118600,8250,8280,8280,8250,299
|
|
20240214,131700,214650520,8310,8310,8310,8310,0
|
|
20240214,131600,214650520,8310,8310,8310,8310,0
|
|
20240214,131500,214650520,8310,8310,8310,8310,0
|
|
20240214,131400,214650520,8310,8310,8310,8310,10
|
|
20240214,131300,214567420,8300,8300,8300,8300,10
|
|
20240214,131200,214484420,8310,8310,8310,8310,70
|
|
20240214,131100,213902720,8310,8310,8310,8310,486
|
|
20240214,131000,209864060,8300,8300,8300,8300,0
|
|
20240214,130900,209864060,8300,8300,8300,8300,470
|
|
20240214,130800,205963060,8300,8290,8300,8290,207
|
|
20240214,130700,204247020,8280,8280,8280,8280,0
|
|
20240214,130600,204247020,8280,8280,8280,8280,0
|
|
20240214,130500,204247020,8280,8270,8280,8270,2882
|
|
20240214,130400,180409330,8270,8270,8270,8270,0
|
|
20240214,130300,180409330,8270,8270,8270,8270,0
|
|
20240214,130200,180409330,8270,8270,8270,8270,0
|
|
20240214,130100,180409330,8270,8270,8270,8270,0
|
|
20240214,130000,180409330,8270,8270,8270,8270,0
|
|
20240214,125900,180409330,8270,8270,8270,8270,0
|
|
20240214,125800,180409330,8270,8270,8270,8270,0
|
|
20240214,125700,180409330,8270,8270,8270,8270,0
|
|
20240214,125600,180409330,8270,8270,8270,8270,0
|
|
20240214,125500,180409330,8270,8270,8270,8270,0
|
|
20240214,125400,180409330,8270,8270,8270,8270,0
|
|
20240214,125300,180409330,8270,8270,8270,8270,0
|
|
20240214,125200,180409330,8270,8270,8270,8270,0
|
|
20240214,125100,180409330,8270,8260,8270,8260,11
|
|
20240214,125000,180318400,8260,8260,8260,8260,528
|
|
20240214,124900,175957120,8260,8260,8260,8260,0
|
|
20240214,124800,175957120,8260,8260,8260,8260,0
|
|
20240214,124700,175957120,8260,8260,8260,8260,1
|
|
20240214,124600,175948860,8250,8250,8250,8250,0
|
|
20240214,124500,175948860,8250,8250,8250,8250,0
|
|
20240214,124400,175948860,8250,8250,8250,8250,0
|
|
20240214,124300,175948860,8250,8250,8250,8250,700
|
|
20240214,124200,170173860,8260,8260,8260,8260,0
|
|
20240214,124100,170173860,8260,8260,8260,8260,5
|
|
20240214,124000,170132560,8260,8260,8260,8260,5
|
|
20240214,123900,170091260,8260,8260,8260,8260,0
|
|
20240214,123800,170091260,8260,8260,8260,8260,219
|
|
20240214,123700,168282320,8260,8260,8260,8260,0
|
|
20240214,123600,168282320,8260,8260,8260,8260,0
|
|
20240214,123500,168282320,8260,8260,8260,8260,0
|
|
20240214,123400,168282320,8260,8260,8260,8260,200
|
|
20240214,123300,166630320,8260,8260,8260,8260,20
|
|
20240214,123200,166465120,8270,8270,8270,8270,0
|
|
20240214,123100,166465120,8270,8270,8270,8270,0
|
|
20240214,123000,166465120,8270,8270,8270,8270,0
|
|
20240214,122900,166465120,8270,8270,8270,8270,0
|
|
20240214,122800,166465120,8270,8270,8270,8270,0
|
|
20240214,122700,166465120,8270,8270,8270,8270,0
|
|
20240214,122600,166465120,8270,8270,8270,8270,0
|
|
20240214,122500,166465120,8270,8270,8270,8270,0
|
|
20240214,122400,166465120,8270,8270,8270,8270,1
|
|
20240214,122300,166456850,8240,8240,8240,8240,0
|
|
20240214,122200,166456850,8240,8240,8240,8240,20
|
|
20240214,122100,166292050,8250,8250,8250,8250,0
|
|
20240214,122000,166292050,8250,8250,8250,8250,0
|
|
20240214,121900,166292050,8250,8250,8250,8250,35
|
|
20240214,121800,166003300,8280,8280,8280,8280,0
|
|
20240214,121700,166003300,8280,8280,8280,8280,0
|
|
20240214,121600,166003300,8280,8280,8280,8280,0
|
|
20240214,121500,166003300,8280,8280,8280,8280,0
|
|
20240214,121400,166003300,8280,8280,8280,8280,0
|
|
20240214,121300,166003300,8280,8280,8280,8280,0
|
|
20240214,121200,166003300,8280,8280,8280,8280,0
|
|
20240214,121100,166003300,8280,8280,8280,8280,0
|
|
20240214,121000,166003300,8280,8280,8280,8280,0
|
|
20240214,120900,166003300,8280,8280,8280,8280,0
|
|
20240214,120800,166003300,8280,8280,8280,8280,0
|
|
20240214,120700,166003300,8280,8280,8280,8280,0
|
|
20240214,120600,166003300,8280,8280,8280,8280,0
|
|
20240214,120500,166003300,8280,8280,8280,8280,0
|
|
20240214,120400,166003300,8280,8280,8280,8280,1
|
|
20240214,120300,165995020,8250,8250,8250,8250,768
|
|
20240214,120200,159659020,8260,8260,8260,8260,88
|
|
20240214,120100,158932140,8260,8260,8260,8260,0
|
|
20240214,120000,158932140,8260,8260,8260,8260,52
|
|
20240214,115900,158502620,8260,8260,8260,8260,20
|
|
20240214,115800,158337420,8270,8270,8270,8270,0
|
|
20240214,115700,158337420,8270,8270,8270,8270,0
|
|
20240214,115600,158337420,8270,8270,8270,8270,1
|
|
20240214,115500,158329150,8270,8270,8270,8270,0
|
|
20240214,115400,158329150,8270,8270,8270,8270,70
|
|
20240214,115300,157750250,8270,8270,8270,8270,150
|
|
20240214,115200,156509750,8280,8280,8280,8280,0
|
|
20240214,115100,156509750,8280,8280,8280,8280,0
|
|
20240214,115000,156509750,8280,8280,8280,8280,0
|
|
20240214,114900,156509750,8280,8280,8280,8280,0
|
|
20240214,114800,156509750,8280,8280,8280,8280,0
|
|
20240214,114700,156509750,8280,8280,8280,8280,0
|
|
20240214,114600,156509750,8280,8280,8280,8280,0
|
|
20240214,114500,156509750,8280,8280,8280,8280,0
|
|
20240214,114400,156509750,8280,8280,8280,8280,0
|
|
20240214,114300,156509750,8280,8270,8280,8270,26
|
|
20240214,114200,156294720,8280,8280,8280,8280,0
|
|
20240214,114100,156294720,8280,8280,8280,8280,0
|
|
20240214,114000,156294720,8280,8280,8280,8280,0
|
|
20240214,113900,156294720,8280,8280,8280,8280,0
|
|
20240214,113800,156294720,8280,8280,8280,8280,0
|
|
20240214,113700,156294720,8280,8280,8280,8280,1
|
|
20240214,113600,156286440,8270,8270,8270,8270,99
|
|
20240214,113500,155467710,8250,8250,8250,8250,0
|
|
20240214,113400,155467710,8250,8250,8250,8250,0
|
|
20240214,113300,155467710,8250,8250,8250,8250,0
|
|
20240214,113200,155467710,8250,8250,8250,8250,1
|
|
20240214,113100,155459460,8250,8260,8260,8250,30
|
|
20240214,113000,155211870,8280,8270,8280,8270,246
|
|
20240214,112900,153177440,8260,8260,8260,8260,35
|
|
20240214,112800,152888340,8270,8270,8270,8270,0
|
|
20240214,112700,152888340,8270,8270,8270,8270,0
|
|
20240214,112600,152888340,8270,8270,8270,8270,0
|
|
20240214,112500,152888340,8270,8270,8270,8270,0
|
|
20240214,112400,152888340,8270,8270,8270,8270,0
|
|
20240214,112300,152888340,8270,8270,8270,8270,0
|
|
20240214,112200,152888340,8270,8270,8270,8270,0
|
|
20240214,112100,152888340,8270,8260,8270,8260,235
|
|
20240214,112000,150944940,8270,8270,8270,8270,0
|
|
20240214,111900,150944940,8270,8270,8270,8270,0
|
|
20240214,111800,150944940,8270,8270,8270,8270,0
|
|
20240214,111700,150944940,8270,8270,8270,8270,0
|
|
20240214,111600,150944940,8270,8270,8270,8270,1
|
|
20240214,111500,150936670,8250,8250,8250,8250,0
|
|
20240214,111400,150936670,8250,8250,8250,8250,0
|
|
20240214,111300,150936670,8250,8250,8250,8250,0
|
|
20240214,111200,150936670,8250,8250,8250,8250,1
|
|
20240214,111100,150928420,8270,8270,8270,8270,0
|
|
20240214,111000,150928420,8270,8270,8270,8270,0
|
|
20240214,110900,150928420,8270,8270,8270,8270,0
|
|
20240214,110800,150928420,8270,8270,8270,8270,0
|
|
20240214,110700,150928420,8270,8270,8270,8270,0
|
|
20240214,110600,150928420,8270,8270,8270,8270,1
|
|
20240214,110500,150920150,8270,8270,8270,8270,0
|
|
20240214,110400,150920150,8270,8270,8270,8270,0
|
|
20240214,110300,150920150,8270,8270,8270,8270,0
|
|
20240214,110200,150920150,8270,8270,8270,8270,0
|
|
20240214,110100,150920150,8270,8270,8270,8270,500
|
|
20240214,110000,146785150,8270,8270,8270,8270,543
|
|
20240214,105900,142294540,8270,8270,8270,8270,310
|
|
20240214,105800,139730840,8240,8240,8240,8240,757
|
|
20240214,105700,133493160,8240,8240,8240,8240,289
|
|
20240214,105600,131111800,8240,8240,8240,8240,0
|
|
20240214,105500,131111800,8240,8240,8240,8240,0
|
|
20240214,105400,131111800,8240,8260,8260,8240,151
|
|
20240214,105300,129865060,8270,8270,8270,8270,0
|
|
20240214,105200,129865060,8270,8270,8270,8270,0
|
|
20240214,105100,129865060,8270,8270,8270,8270,0
|
|
20240214,105000,129865060,8270,8270,8270,8270,100
|
|
20240214,104900,129038060,8290,8290,8290,8290,0
|
|
20240214,104800,129038060,8290,8290,8290,8290,0
|
|
20240214,104700,129038060,8290,8290,8290,8290,0
|
|
20240214,104600,129038060,8290,8290,8290,8290,0
|
|
20240214,104500,129038060,8290,8290,8290,8290,21
|
|
20240214,104400,128863970,8290,8290,8290,8290,0
|
|
20240214,104300,128863970,8290,8290,8290,8290,0
|
|
20240214,104200,128863970,8290,8290,8290,8290,0
|
|
20240214,104100,128863970,8290,8290,8290,8290,99
|
|
20240214,104000,128043260,8290,8290,8290,8290,13
|
|
20240214,103900,127935490,8290,8290,8290,8290,0
|
|
20240214,103800,127935490,8290,8290,8290,8290,1
|
|
20240214,103700,127927200,8290,8290,8290,8290,0
|
|
20240214,103600,127927200,8290,8290,8290,8290,0
|
|
20240214,103500,127927200,8290,8300,8300,8290,25
|
|
20240214,103400,127719880,8290,8280,8290,8260,1529
|
|
20240214,103300,115059090,8270,8270,8270,8270,0
|
|
20240214,103200,115059090,8270,8270,8270,8270,718
|
|
20240214,103100,109121230,8270,8270,8270,8270,1
|
|
20240214,103000,109112960,8270,8270,8270,8270,0
|
|
20240214,102900,109112960,8270,8270,8270,8270,0
|
|
20240214,102800,109112960,8270,8270,8270,8270,0
|
|
20240214,102700,109112960,8270,8270,8270,8270,0
|
|
20240214,102600,109112960,8270,8250,8270,8250,2
|
|
20240214,102500,109096440,8280,8280,8280,8280,0
|
|
20240214,102400,109096440,8280,8280,8280,8280,7
|
|
20240214,102300,109038480,8250,8270,8280,8250,916
|
|
20240214,102200,101460540,8260,8250,8260,8250,665
|
|
20240214,102100,95967870,8250,8250,8250,8250,0
|
|
20240214,102000,95967870,8250,8250,8250,8250,73
|
|
20240214,101900,95365620,8250,8250,8250,8250,0
|
|
20240214,101800,95365620,8250,8250,8250,8250,1
|
|
20240214,101700,95357370,8260,8260,8260,8260,220
|
|
20240214,101600,93540170,8250,8250,8250,8250,10
|
|
20240214,101500,93457670,8260,8260,8260,8260,0
|
|
20240214,101400,93457670,8260,8260,8260,8260,0
|
|
20240214,101300,93457670,8260,8260,8260,8260,0
|
|
20240214,101200,93457670,8260,8260,8260,8260,0
|
|
20240214,101100,93457670,8260,8260,8260,8260,31
|
|
20240214,101000,93201610,8250,8250,8250,8250,0
|
|
20240214,100900,93201610,8250,8250,8250,8250,0
|
|
20240214,100800,93201610,8250,8250,8250,8250,160
|
|
20240214,100700,91881610,8230,8230,8230,8230,0
|
|
20240214,100600,91881610,8230,8230,8230,8230,0
|
|
20240214,100500,91881610,8230,8230,8230,8230,0
|
|
20240214,100400,91881610,8230,8230,8230,8230,0
|
|
20240214,100300,91881610,8230,8230,8230,8230,0
|
|
20240214,100200,91881610,8230,8230,8230,8230,0
|
|
20240214,100100,91881610,8230,8250,8250,8230,265
|
|
20240214,100000,89696950,8250,8250,8250,8250,21
|
|
20240214,095900,89523700,8250,8250,8250,8250,0
|
|
20240214,095800,89523700,8250,8250,8280,8250,1642
|
|
20240214,095700,75957810,8240,8240,8240,8240,100
|
|
20240214,095600,75133810,8240,8240,8240,8240,4
|
|
20240214,095500,75100850,8240,8240,8240,8240,10
|
|
20240214,095400,75018450,8240,8240,8250,8240,303
|
|
20240214,095300,72518730,8240,8240,8240,8240,427
|
|
20240214,095200,69000250,8240,8240,8240,8240,210
|
|
20240214,095100,67269850,8240,8240,8240,8240,0
|
|
20240214,095000,67269850,8240,8270,8270,8240,21
|
|
20240214,094900,67096210,8270,8270,8270,8270,1
|
|
20240214,094800,67087940,8240,8260,8260,8240,2
|
|
20240214,094700,67071440,8240,8240,8240,8240,191
|
|
20240214,094600,65497600,8240,8240,8240,8240,1
|
|
20240214,094500,65489360,8240,8240,8240,8240,0
|
|
20240214,094400,65489360,8240,8240,8240,8240,134
|
|
20240214,094300,64385200,8240,8240,8240,8240,0
|
|
20240214,094200,64385200,8240,8240,8240,8240,0
|
|
20240214,094100,64385200,8240,8240,8240,8240,10
|
|
20240214,094000,64302800,8280,8270,8280,8270,23
|
|
20240214,093900,64112560,8270,8270,8270,8270,1
|
|
20240214,093800,64104290,8230,8230,8260,8230,7
|
|
20240214,093700,64046530,8240,8240,8240,8240,198
|
|
20240214,093600,62415010,8240,8240,8240,8240,1
|
|
20240214,093500,62406770,8290,8290,8290,8290,1
|
|
20240214,093400,62398480,8240,8240,8240,8240,0
|
|
20240214,093300,62398480,8240,8290,8290,8240,83
|
|
20240214,093200,61710510,8290,8290,8290,8290,101
|
|
20240214,093100,60873220,8240,8240,8240,8240,0
|
|
20240214,093000,60873220,8240,8240,8240,8240,28
|
|
20240214,092900,60642500,8220,8220,8220,8220,1
|
|
20240214,092800,60634280,8210,8210,8210,8210,0
|
|
20240214,092700,60634280,8210,8210,8210,8210,0
|
|
20240214,092600,60634280,8210,8210,8210,8210,0
|
|
20240214,092500,60634280,8210,8210,8210,8210,0
|
|
20240214,092400,60634280,8210,8230,8230,8210,3
|
|
20240214,092300,60609610,8220,8220,8220,8220,43
|
|
20240214,092200,60256150,8200,8200,8200,8200,0
|
|
20240214,092100,60256150,8200,8200,8200,8200,0
|
|
20240214,092000,60256150,8200,8200,8200,8200,29
|
|
20240214,091900,60018350,8200,8200,8200,8200,0
|
|
20240214,091800,60018350,8200,8200,8200,8200,0
|
|
20240214,091700,60018350,8200,8200,8200,8200,0
|
|
20240214,091600,60018350,8200,8210,8210,8200,501
|
|
20240214,091500,55909870,8240,8200,8240,8200,2
|
|
20240214,091400,55893430,8240,8200,8240,8200,25
|
|
20240214,091300,55687950,8200,8200,8200,8200,1
|
|
20240214,091200,55679750,8240,8200,8240,8200,26
|
|
20240214,091100,55466510,8190,8200,8200,8190,399
|
|
20240214,091000,52196200,8190,8210,8210,8190,2
|
|
20240214,090900,52179800,8220,8230,8230,8220,168
|
|
20240214,090800,50797170,8220,8220,8220,8220,10
|
|
20240214,090700,50714970,8230,8230,8230,8230,0
|
|
20240214,090600,50714970,8230,8230,8230,8230,0
|
|
20240214,090500,50714970,8230,8270,8270,8230,191
|
|
20240214,090400,49142340,8280,8240,8300,8230,2107
|
|
20240214,090300,31734130,8230,8240,8240,8230,464
|
|
20240214,090200,27911410,8240,8180,8240,8180,982
|
|
20240214,090100,19848100,8100,8180,8180,8100,271
|
|
20240214,090000,17643400,8100,8100,8100,8100,2168
|