647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,194400,367181800,5130,5130,5130,5130,9824
|
|
20240214,194300,367181800,5130,5130,5130,5130,0
|
|
20240214,194200,367181800,5130,5130,5130,5130,0
|
|
20240214,194100,367181800,5130,5130,5130,5130,0
|
|
20240214,194000,367181800,5130,5130,5130,5130,0
|
|
20240214,193900,367181800,5130,5130,5130,5130,0
|
|
20240214,193800,367181800,5130,5130,5130,5130,0
|
|
20240214,193700,367181800,5130,5130,5130,5130,0
|
|
20240214,193600,367181800,5130,5130,5130,5130,0
|
|
20240214,193500,367181800,5130,5130,5130,5130,0
|
|
20240214,193400,367181800,5130,5130,5130,5130,0
|
|
20240214,193300,367181800,5130,5130,5130,5130,0
|
|
20240214,193200,367181800,5130,5130,5130,5130,0
|
|
20240214,193100,367181800,5130,5130,5130,5130,0
|
|
20240214,193000,367181800,5130,5130,5130,5130,0
|
|
20240214,192900,367181800,5130,5130,5130,5130,0
|
|
20240214,192800,367181800,5130,5130,5130,5130,0
|
|
20240214,192700,367181800,5130,5130,5130,5130,0
|
|
20240214,192600,367181800,5130,5130,5130,5130,0
|
|
20240214,192500,367181800,5130,5130,5130,5130,0
|
|
20240214,192400,367181800,5130,5130,5130,5130,0
|
|
20240214,192300,367181800,5130,5130,5130,5130,0
|
|
20240214,192200,367181800,5130,5130,5130,5130,0
|
|
20240214,192100,367181800,5130,5130,5130,5130,0
|
|
20240214,192000,367181800,5130,5130,5130,5130,0
|
|
20240214,191900,367181800,5130,5130,5130,5130,0
|
|
20240214,191800,367181800,5130,5130,5130,5130,0
|
|
20240214,191700,367181800,5130,5130,5130,5130,0
|
|
20240214,191600,367181800,5130,5130,5130,5130,0
|
|
20240214,191500,367181800,5130,5130,5130,5130,0
|
|
20240214,191400,367181800,5130,5130,5130,5130,9824
|
|
20240214,191300,367181800,5130,5130,5130,5130,0
|
|
20240214,191200,367181800,5130,5130,5130,5130,0
|
|
20240214,191100,367181800,5130,5130,5130,5130,0
|
|
20240214,191000,367181800,5130,5130,5130,5130,0
|
|
20240214,190900,367181800,5130,5130,5130,5130,0
|
|
20240214,190800,367181800,5130,5130,5130,5130,0
|
|
20240214,190700,367181800,5130,5130,5130,5130,0
|
|
20240214,190600,367181800,5130,5130,5130,5130,0
|
|
20240214,190500,367181800,5130,5130,5130,5130,0
|
|
20240214,190400,367181800,5130,5130,5130,5130,0
|
|
20240214,190300,367181800,5130,5130,5130,5130,0
|
|
20240214,190200,367181800,5130,5130,5130,5130,0
|
|
20240214,190100,367181800,5130,5130,5130,5130,0
|
|
20240214,190000,367181800,5130,5130,5130,5130,0
|
|
20240214,185900,367181800,5130,5130,5130,5130,0
|
|
20240214,185800,367181800,5130,5130,5130,5130,0
|
|
20240214,185700,367181800,5130,5130,5130,5130,0
|
|
20240214,185600,367181800,5130,5130,5130,5130,0
|
|
20240214,185500,367181800,5130,5130,5130,5130,0
|
|
20240214,185400,367181800,5130,5130,5130,5130,0
|
|
20240214,185300,367181800,5130,5130,5130,5130,0
|
|
20240214,185200,367181800,5130,5130,5130,5130,0
|
|
20240214,185100,367181800,5130,5130,5130,5130,0
|
|
20240214,185000,367181800,5130,5130,5130,5130,0
|
|
20240214,184900,367181800,5130,5130,5130,5130,0
|
|
20240214,184800,367181800,5130,5130,5130,5130,0
|
|
20240214,184700,367181800,5130,5130,5130,5130,0
|
|
20240214,184600,367181800,5130,5130,5130,5130,0
|
|
20240214,184500,367181800,5130,5130,5130,5130,0
|
|
20240214,184400,367181800,5130,5130,5130,5130,9824
|
|
20240214,184300,367181800,5130,5130,5130,5130,0
|
|
20240214,184200,367181800,5130,5130,5130,5130,0
|
|
20240214,184100,367181800,5130,5130,5130,5130,0
|
|
20240214,184000,367181800,5130,5130,5130,5130,0
|
|
20240214,183900,367181800,5130,5130,5130,5130,0
|
|
20240214,183800,367181800,5130,5130,5130,5130,0
|
|
20240214,183700,367181800,5130,5130,5130,5130,0
|
|
20240214,183600,367181800,5130,5130,5130,5130,0
|
|
20240214,183500,367181800,5130,5130,5130,5130,0
|
|
20240214,183400,367181800,5130,5130,5130,5130,0
|
|
20240214,183300,367181800,5130,5130,5130,5130,0
|
|
20240214,183200,367181800,5130,5130,5130,5130,0
|
|
20240214,183100,367181800,5130,5130,5130,5130,0
|
|
20240214,183000,367181800,5130,5130,5130,5130,0
|
|
20240214,182900,367181800,5130,5130,5130,5130,0
|
|
20240214,182800,367181800,5130,5130,5130,5130,0
|
|
20240214,182700,367181800,5130,5130,5130,5130,0
|
|
20240214,182600,367181800,5130,5130,5130,5130,0
|
|
20240214,182500,367181800,5130,5130,5130,5130,0
|
|
20240214,182400,367181800,5130,5130,5130,5130,0
|
|
20240214,182300,367181800,5130,5130,5130,5130,0
|
|
20240214,182200,367181800,5130,5130,5130,5130,0
|
|
20240214,182100,367181800,5130,5130,5130,5130,0
|
|
20240214,182000,367181800,5130,5130,5130,5130,0
|
|
20240214,181900,367181800,5130,5130,5130,5130,0
|
|
20240214,181800,367181800,5130,5130,5130,5130,0
|
|
20240214,181700,367181800,5130,5130,5130,5130,0
|
|
20240214,181600,367181800,5130,5130,5130,5130,0
|
|
20240214,181500,367181800,5130,5130,5130,5130,0
|
|
20240214,181400,367181800,5130,5130,5130,5130,9824
|
|
20240214,181300,367181800,5130,5130,5130,5130,0
|
|
20240214,181200,367181800,5130,5130,5130,5130,0
|
|
20240214,181100,367181800,5130,5130,5130,5130,0
|
|
20240214,181000,367181800,5130,5130,5130,5130,0
|
|
20240214,180900,367181800,5130,5130,5130,5130,0
|
|
20240214,180800,367181800,5130,5130,5130,5130,0
|
|
20240214,180700,367181800,5130,5130,5130,5130,0
|
|
20240214,180600,367181800,5130,5130,5130,5130,0
|
|
20240214,180500,367181800,5130,5130,5130,5130,0
|
|
20240214,180400,367181800,5130,5130,5130,5130,0
|
|
20240214,180300,367181800,5130,5130,5130,5130,0
|
|
20240214,180200,367181800,5130,5130,5130,5130,0
|
|
20240214,180100,367181800,5130,5130,5130,5130,0
|
|
20240214,180000,367181800,5130,5130,5130,5130,0
|
|
20240214,175900,367181800,5130,5130,5130,5130,0
|
|
20240214,175800,367181800,5130,5130,5130,5130,0
|
|
20240214,175700,367181800,5130,5130,5130,5130,0
|
|
20240214,175600,367181800,5130,5130,5130,5130,0
|
|
20240214,175500,367181800,5130,5130,5130,5130,0
|
|
20240214,175400,367181800,5130,5130,5130,5130,0
|
|
20240214,175300,367181800,5130,5130,5130,5130,0
|
|
20240214,175200,367181800,5130,5130,5130,5130,0
|
|
20240214,175100,367181800,5130,5130,5130,5130,0
|
|
20240214,175000,367181800,5130,5130,5130,5130,0
|
|
20240214,174900,367181800,5130,5130,5130,5130,0
|
|
20240214,174800,367181800,5130,5130,5130,5130,0
|
|
20240214,174700,367181800,5130,5130,5130,5130,0
|
|
20240214,174600,367181800,5130,5130,5130,5130,0
|
|
20240214,174500,367181800,5130,5130,5130,5130,0
|
|
20240214,174400,367181800,5130,5130,5130,5130,9824
|
|
20240214,174300,367181800,5130,5130,5130,5130,0
|
|
20240214,174200,367181800,5130,5130,5130,5130,0
|
|
20240214,174100,367181800,5130,5130,5130,5130,0
|
|
20240214,174000,367181800,5130,5130,5130,5130,0
|
|
20240214,173900,367181800,5130,5130,5130,5130,0
|
|
20240214,173800,367181800,5130,5130,5130,5130,0
|
|
20240214,173700,367181800,5130,5130,5130,5130,0
|
|
20240214,173600,367181800,5130,5130,5130,5130,0
|
|
20240214,173500,367181800,5130,5130,5130,5130,0
|
|
20240214,173400,367181800,5130,5130,5130,5130,0
|
|
20240214,173300,367181800,5130,5130,5130,5130,0
|
|
20240214,173200,367181800,5130,5130,5130,5130,0
|
|
20240214,173100,367181800,5130,5130,5130,5130,0
|
|
20240214,173000,367181800,5130,5130,5130,5130,0
|
|
20240214,172900,367181800,5130,5130,5130,5130,0
|
|
20240214,172800,367181800,5130,5130,5130,5130,0
|
|
20240214,172700,367181800,5130,5130,5130,5130,0
|
|
20240214,172600,367181800,5130,5130,5130,5130,0
|
|
20240214,172500,367181800,5130,5130,5130,5130,0
|
|
20240214,172400,367181800,5130,5130,5130,5130,0
|
|
20240214,172300,367181800,5130,5130,5130,5130,0
|
|
20240214,172200,367181800,5130,5130,5130,5130,0
|
|
20240214,172100,367181800,5130,5130,5130,5130,0
|
|
20240214,172000,367181800,5130,5130,5130,5130,0
|
|
20240214,171900,367181800,5130,5130,5130,5130,0
|
|
20240214,171800,367181800,5130,5130,5130,5130,0
|
|
20240214,171700,367181800,5130,5130,5130,5130,0
|
|
20240214,171600,367181800,5130,5130,5130,5130,0
|
|
20240214,171500,367181800,5130,5130,5130,5130,0
|
|
20240214,171400,367181800,5130,5130,5130,5130,9824
|
|
20240214,171300,367181800,5130,5130,5130,5130,0
|
|
20240214,171200,367181800,5130,5130,5130,5130,0
|
|
20240214,171100,367181800,5130,5130,5130,5130,0
|
|
20240214,171000,367181800,5130,5130,5130,5130,0
|
|
20240214,170900,367181800,5130,5130,5130,5130,0
|
|
20240214,170800,367181800,5130,5130,5130,5130,0
|
|
20240214,170700,367181800,5130,5130,5130,5130,0
|
|
20240214,170600,367181800,5130,5130,5130,5130,0
|
|
20240214,170500,367181800,5130,5130,5130,5130,0
|
|
20240214,170400,367181800,5130,5130,5130,5130,0
|
|
20240214,170300,367181800,5130,5130,5130,5130,0
|
|
20240214,170200,367181800,5130,5130,5130,5130,0
|
|
20240214,170100,367181800,5130,5130,5130,5130,0
|
|
20240214,170000,367181800,5130,5130,5130,5130,0
|
|
20240214,165900,367181800,5130,5130,5130,5130,0
|
|
20240214,165800,367181800,5130,5130,5130,5130,0
|
|
20240214,165700,367181800,5130,5130,5130,5130,0
|
|
20240214,165600,367181800,5130,5130,5130,5130,0
|
|
20240214,165500,367181800,5130,5130,5130,5130,0
|
|
20240214,165400,367181800,5130,5130,5130,5130,0
|
|
20240214,165300,367181800,5130,5130,5130,5130,0
|
|
20240214,165200,367181800,5130,5130,5130,5130,0
|
|
20240214,165100,367181800,5130,5130,5130,5130,0
|
|
20240214,165000,367181800,5130,5130,5130,5130,0
|
|
20240214,164900,367181800,5130,5130,5130,5130,0
|
|
20240214,164800,367181800,5130,5130,5130,5130,0
|
|
20240214,164700,367181800,5130,5130,5130,5130,0
|
|
20240214,164600,367181800,5130,5130,5130,5130,0
|
|
20240214,164500,367181800,5130,5130,5130,5130,0
|
|
20240214,164400,367181800,5130,5130,5130,5130,9824
|
|
20240214,164300,367181800,5130,5130,5130,5130,0
|
|
20240214,164200,367181800,5130,5130,5130,5130,0
|
|
20240214,164100,367181800,5130,5130,5130,5130,0
|
|
20240214,164000,367181800,5130,5130,5130,5130,0
|
|
20240214,163900,367181800,5130,5130,5130,5130,0
|
|
20240214,163800,367181800,5130,5130,5130,5130,0
|
|
20240214,163700,367181800,5130,5130,5130,5130,0
|
|
20240214,163600,367181800,5130,5130,5130,5130,0
|
|
20240214,163500,367181800,5130,5130,5130,5130,0
|
|
20240214,163400,367181800,5130,5130,5130,5130,0
|
|
20240214,163300,367181800,5130,5130,5130,5130,0
|
|
20240214,163200,367181800,5130,5130,5130,5130,0
|
|
20240214,163100,367181800,5130,5130,5130,5130,0
|
|
20240214,163000,367181800,5130,5130,5130,5130,0
|
|
20240214,162900,367181800,5130,5130,5130,5130,0
|
|
20240214,162800,367181800,5130,5130,5130,5130,0
|
|
20240214,162700,367181800,5130,5130,5130,5130,0
|
|
20240214,162600,367181800,5130,5130,5130,5130,0
|
|
20240214,162500,367181800,5130,5130,5130,5130,0
|
|
20240214,162400,367181800,5130,5130,5130,5130,0
|
|
20240214,162300,367181800,5130,5130,5130,5130,0
|
|
20240214,162200,367181800,5130,5130,5130,5130,0
|
|
20240214,162100,367181800,5130,5130,5130,5130,0
|
|
20240214,162000,367181800,5130,5130,5130,5130,0
|
|
20240214,161900,367181800,5130,5130,5130,5130,0
|
|
20240214,161800,367181800,5130,5130,5130,5130,0
|
|
20240214,161700,367181800,5130,5130,5130,5130,0
|
|
20240214,161600,367181800,5130,5130,5130,5130,0
|
|
20240214,161500,367181800,5130,5130,5130,5130,0
|
|
20240214,161400,367181800,5130,5130,5130,5130,9824
|
|
20240214,161300,367181800,5130,5130,5130,5130,0
|
|
20240214,161200,367181800,5130,5130,5130,5130,0
|
|
20240214,161100,367181800,5130,5130,5130,5130,0
|
|
20240214,161000,367181800,5130,5130,5130,5130,0
|
|
20240214,160900,367181800,5130,5130,5130,5130,0
|
|
20240214,160800,367181800,5130,5130,5130,5130,0
|
|
20240214,160700,367181800,5130,5130,5130,5130,0
|
|
20240214,160600,367181800,5130,5130,5130,5130,0
|
|
20240214,160500,367181800,5130,5130,5130,5130,0
|
|
20240214,160400,367181800,5130,5130,5130,5130,0
|
|
20240214,160300,367181800,5130,5130,5130,5130,0
|
|
20240214,160200,367181800,5130,5130,5130,5130,0
|
|
20240214,160100,367181800,5130,5130,5130,5130,0
|
|
20240214,160000,367181800,5130,5130,5130,5130,0
|
|
20240214,155900,367181800,5130,5130,5130,5130,0
|
|
20240214,155800,367181800,5130,5130,5130,5130,0
|
|
20240214,155700,367181800,5130,5130,5130,5130,0
|
|
20240214,155600,367181800,5130,5130,5130,5130,0
|
|
20240214,155500,367181800,5130,5130,5130,5130,0
|
|
20240214,155400,367181800,5130,5130,5130,5130,0
|
|
20240214,155300,367181800,5130,5130,5130,5130,0
|
|
20240214,155200,367181800,5130,5130,5130,5130,0
|
|
20240214,155100,367181800,5130,5130,5130,5130,0
|
|
20240214,155000,367181800,5130,5130,5130,5130,0
|
|
20240214,154900,367181800,5130,5130,5130,5130,0
|
|
20240214,154800,367181800,5130,5130,5130,5130,0
|
|
20240214,154700,367181800,5130,5130,5130,5130,0
|
|
20240214,154600,367181800,5130,5130,5130,5130,0
|
|
20240214,154500,367181800,5130,5130,5130,5130,0
|
|
20240214,154400,367181800,5130,5130,5130,5130,9824
|
|
20240214,154300,367181800,5130,5130,5130,5130,0
|
|
20240214,154200,367181800,5130,5130,5130,5130,0
|
|
20240214,154100,367181800,5130,5130,5130,5130,0
|
|
20240214,154000,367181800,5130,5130,5130,5130,0
|
|
20240214,153900,367181800,5130,5130,5130,5130,0
|
|
20240214,153800,367181800,5130,5130,5130,5130,0
|
|
20240214,153700,367181800,5130,5130,5130,5130,0
|
|
20240214,153600,367181800,5130,5130,5130,5130,0
|
|
20240214,153500,367181800,5130,5130,5130,5130,0
|
|
20240214,153400,367181800,5130,5130,5130,5130,0
|
|
20240214,153300,367181800,5130,5130,5130,5130,0
|
|
20240214,153200,367181800,5130,5130,5130,5130,0
|
|
20240214,153100,367181800,5130,5130,5130,5130,0
|
|
20240214,153000,367181800,5130,5130,5130,5130,9824
|
|
20240214,152900,316784680,5130,5130,5130,5130,0
|
|
20240214,152800,316784680,5130,5130,5130,5130,0
|
|
20240214,152700,316784680,5130,5130,5130,5130,0
|
|
20240214,152600,316784680,5130,5130,5130,5130,0
|
|
20240214,152500,316784680,5130,5130,5130,5130,0
|
|
20240214,152400,316784680,5130,5130,5130,5130,0
|
|
20240214,152300,316784680,5130,5130,5130,5130,0
|
|
20240214,152200,316784680,5130,5130,5130,5130,0
|
|
20240214,152100,316784680,5130,5130,5130,5130,0
|
|
20240214,152000,316784680,5130,5130,5130,5130,0
|
|
20240214,151900,316784680,5130,5130,5130,5130,0
|
|
20240214,151800,316784680,5130,5130,5130,5130,44
|
|
20240214,151700,316558960,5130,5130,5130,5130,0
|
|
20240214,151600,316558960,5130,5130,5130,5130,307
|
|
20240214,151500,314984050,5150,5150,5150,5150,16
|
|
20240214,151400,314901650,5130,5130,5130,5130,0
|
|
20240214,151300,314901650,5130,5130,5130,5130,500
|
|
20240214,151200,312336650,5130,5130,5130,5130,0
|
|
20240214,151100,312336650,5130,5130,5130,5130,56
|
|
20240214,151000,312049370,5130,5130,5130,5130,0
|
|
20240214,150900,312049370,5130,5130,5130,5130,0
|
|
20240214,150800,312049370,5130,5130,5130,5130,0
|
|
20240214,150700,312049370,5130,5130,5130,5130,500
|
|
20240214,150600,309484370,5140,5140,5140,5140,0
|
|
20240214,150500,309484370,5140,5140,5140,5140,0
|
|
20240214,150400,309484370,5140,5140,5140,5130,21
|
|
20240214,150300,309376590,5150,5150,5150,5150,0
|
|
20240214,150200,309376590,5150,5150,5150,5150,0
|
|
20240214,150100,309376590,5150,5150,5150,5150,40
|
|
20240214,150000,309170590,5150,5150,5150,5150,0
|
|
20240214,145900,309170590,5150,5150,5150,5150,0
|
|
20240214,145800,309170590,5150,5150,5150,5150,0
|
|
20240214,145700,309170590,5150,5150,5150,5150,0
|
|
20240214,145600,309170590,5150,5150,5150,5150,0
|
|
20240214,145500,309170590,5150,5150,5150,5150,0
|
|
20240214,145400,309170590,5150,5150,5150,5150,10
|
|
20240214,145300,309119090,5150,5150,5150,5150,0
|
|
20240214,145200,309119090,5150,5150,5150,5150,0
|
|
20240214,145100,309119090,5150,5150,5150,5150,0
|
|
20240214,145000,309119090,5150,5150,5150,5150,0
|
|
20240214,144900,309119090,5150,5150,5150,5150,0
|
|
20240214,144800,309119090,5150,5150,5150,5150,0
|
|
20240214,144700,309119090,5150,5150,5150,5150,0
|
|
20240214,144600,309119090,5150,5150,5150,5150,0
|
|
20240214,144500,309119090,5150,5150,5150,5150,0
|
|
20240214,144400,309119090,5150,5150,5150,5150,0
|
|
20240214,144300,309119090,5150,5150,5150,5150,1871
|
|
20240214,144200,299483440,5150,5150,5150,5150,0
|
|
20240214,144100,299483440,5150,5160,5160,5150,15
|
|
20240214,144000,299406090,5150,5150,5150,5150,0
|
|
20240214,143900,299406090,5150,5150,5150,5130,128
|
|
20240214,143800,298746910,5150,5150,5150,5150,2
|
|
20240214,143700,298736610,5150,5150,5150,5150,2
|
|
20240214,143600,298726310,5150,5150,5150,5150,1
|
|
20240214,143500,298721160,5150,5150,5150,5150,1
|
|
20240214,143400,298716010,5150,5150,5150,5150,0
|
|
20240214,143300,298716010,5150,5150,5150,5150,1
|
|
20240214,143200,298710860,5130,5130,5130,5130,37
|
|
20240214,143100,298521050,5130,5130,5130,5130,0
|
|
20240214,143000,298521050,5130,5130,5130,5130,0
|
|
20240214,142900,298521050,5130,5130,5130,5130,0
|
|
20240214,142800,298521050,5130,5130,5130,5130,0
|
|
20240214,142700,298521050,5130,5130,5130,5130,0
|
|
20240214,142600,298521050,5130,5130,5130,5130,0
|
|
20240214,142500,298521050,5130,5130,5130,5130,0
|
|
20240214,142400,298521050,5130,5130,5130,5130,0
|
|
20240214,142300,298521050,5130,5130,5130,5130,0
|
|
20240214,142200,298521050,5130,5130,5130,5130,34
|
|
20240214,142100,298346630,5130,5130,5130,5130,0
|
|
20240214,142000,298346630,5130,5130,5130,5130,0
|
|
20240214,141900,298346630,5130,5130,5130,5130,1
|
|
20240214,141800,298341500,5160,5160,5160,5160,1
|
|
20240214,141700,298336340,5130,5130,5130,5130,0
|
|
20240214,141600,298336340,5130,5130,5130,5130,0
|
|
20240214,141500,298336340,5130,5130,5130,5130,0
|
|
20240214,141400,298336340,5130,5130,5130,5130,0
|
|
20240214,141300,298336340,5130,5130,5130,5130,0
|
|
20240214,141200,298336340,5130,5130,5130,5130,0
|
|
20240214,141100,298336340,5130,5130,5130,5130,1
|
|
20240214,141000,298331210,5160,5160,5160,5160,0
|
|
20240214,140900,298331210,5160,5160,5160,5160,0
|
|
20240214,140800,298331210,5160,5160,5160,5160,1
|
|
20240214,140700,298326050,5130,5130,5130,5130,0
|
|
20240214,140600,298326050,5130,5130,5130,5130,0
|
|
20240214,140500,298326050,5130,5130,5130,5130,0
|
|
20240214,140400,298326050,5130,5130,5130,5130,81
|
|
20240214,140300,297910520,5130,5130,5130,5130,0
|
|
20240214,140200,297910520,5130,5130,5130,5130,0
|
|
20240214,140100,297910520,5130,5130,5130,5130,0
|
|
20240214,140000,297910520,5130,5130,5130,5130,0
|
|
20240214,135900,297910520,5130,5130,5130,5130,0
|
|
20240214,135800,297910520,5130,5150,5150,5130,10000
|
|
20240214,135700,246601440,5160,5160,5160,5160,0
|
|
20240214,135600,246601440,5160,5160,5160,5160,0
|
|
20240214,135500,246601440,5160,5160,5160,5160,0
|
|
20240214,135400,246601440,5160,5160,5160,5160,0
|
|
20240214,135300,246601440,5160,5160,5160,5160,0
|
|
20240214,135200,246601440,5160,5150,5160,5150,3
|
|
20240214,135100,246585980,5130,5130,5130,5130,0
|
|
20240214,135000,246585980,5130,5140,5140,5130,2000
|
|
20240214,134900,236323230,5150,5150,5150,5150,1000
|
|
20240214,134800,231173230,5140,5140,5140,5140,0
|
|
20240214,134700,231173230,5140,5140,5140,5140,0
|
|
20240214,134600,231173230,5140,5140,5140,5140,0
|
|
20240214,134500,231173230,5140,5140,5140,5140,0
|
|
20240214,134400,231173230,5140,5140,5140,5140,0
|
|
20240214,134300,231173230,5140,5140,5140,5140,0
|
|
20240214,134200,231173230,5140,5140,5140,5140,0
|
|
20240214,134100,231173230,5140,5140,5140,5140,0
|
|
20240214,134000,231173230,5140,5140,5140,5140,0
|
|
20240214,133900,231173230,5140,5140,5140,5140,0
|
|
20240214,133800,231173230,5140,5140,5140,5140,0
|
|
20240214,133700,231173230,5140,5140,5140,5140,678
|
|
20240214,133600,227688310,5140,5140,5140,5140,0
|
|
20240214,133500,227688310,5140,5140,5140,5140,0
|
|
20240214,133400,227688310,5140,5140,5140,5140,0
|
|
20240214,133300,227688310,5140,5140,5140,5140,0
|
|
20240214,133200,227688310,5140,5140,5140,5140,0
|
|
20240214,133100,227688310,5140,5140,5140,5140,322
|
|
20240214,133000,226033230,5140,5140,5140,5140,145
|
|
20240214,132900,225287930,5130,5130,5140,5130,2773
|
|
20240214,132800,211055660,5130,5130,5130,5130,0
|
|
20240214,132700,211055660,5130,5130,5130,5130,0
|
|
20240214,132600,211055660,5130,5130,5130,5130,19
|
|
20240214,132500,210958190,5130,5130,5130,5130,0
|
|
20240214,132400,210958190,5130,5130,5130,5130,0
|
|
20240214,132300,210958190,5130,5130,5130,5130,0
|
|
20240214,132200,210958190,5130,5130,5130,5130,0
|
|
20240214,132100,210958190,5130,5130,5130,5130,100
|
|
20240214,132000,210445190,5110,5110,5110,5110,0
|
|
20240214,131900,210445190,5110,5110,5110,5110,36
|
|
20240214,131800,210261230,5110,5110,5110,5110,0
|
|
20240214,131700,210261230,5110,5110,5110,5110,0
|
|
20240214,131600,210261230,5110,5110,5110,5110,19
|
|
20240214,131500,210164140,5100,5100,5100,5100,0
|
|
20240214,131400,210164140,5100,5120,5120,5100,5000
|
|
20240214,131300,184633140,5120,5120,5120,5120,29
|
|
20240214,131200,184484660,5140,5140,5140,5140,1
|
|
20240214,131100,184479520,5120,5120,5120,5120,0
|
|
20240214,131000,184479520,5120,5120,5120,5120,0
|
|
20240214,130900,184479520,5120,5120,5120,5120,28
|
|
20240214,130800,184336160,5140,5140,5140,5140,0
|
|
20240214,130700,184336160,5140,5130,5140,5130,296
|
|
20240214,130600,182817670,5130,5130,5130,5130,5
|
|
20240214,130500,182792020,5130,5130,5130,5130,0
|
|
20240214,130400,182792020,5130,5130,5130,5130,0
|
|
20240214,130300,182792020,5130,5130,5130,5130,0
|
|
20240214,130200,182792020,5130,5130,5130,5130,0
|
|
20240214,130100,182792020,5130,5130,5130,5130,0
|
|
20240214,130000,182792020,5130,5130,5130,5130,0
|
|
20240214,125900,182792020,5130,5130,5130,5130,0
|
|
20240214,125800,182792020,5130,5130,5130,5130,2
|
|
20240214,125700,182781760,5130,5130,5130,5130,0
|
|
20240214,125600,182781760,5130,5130,5130,5130,0
|
|
20240214,125500,182781760,5130,5130,5130,5130,0
|
|
20240214,125400,182781760,5130,5130,5130,5130,0
|
|
20240214,125300,182781760,5130,5130,5130,5130,0
|
|
20240214,125200,182781760,5130,5130,5130,5130,0
|
|
20240214,125100,182781760,5130,5130,5130,5130,0
|
|
20240214,125000,182781760,5130,5130,5130,5130,0
|
|
20240214,124900,182781760,5130,5130,5130,5130,28
|
|
20240214,124800,182638120,5130,5130,5130,5130,70
|
|
20240214,124700,182279020,5130,5130,5130,5130,0
|
|
20240214,124600,182279020,5130,5130,5130,5130,0
|
|
20240214,124500,182279020,5130,5130,5130,5130,0
|
|
20240214,124400,182279020,5130,5130,5130,5130,0
|
|
20240214,124300,182279020,5130,5130,5130,5130,0
|
|
20240214,124200,182279020,5130,5130,5130,5130,0
|
|
20240214,124100,182279020,5130,5130,5130,5130,1
|
|
20240214,124000,182273890,5130,5130,5130,5130,0
|
|
20240214,123900,182273890,5130,5140,5140,5130,28
|
|
20240214,123800,182130240,5130,5130,5130,5130,0
|
|
20240214,123700,182130240,5130,5130,5130,5130,0
|
|
20240214,123600,182130240,5130,5130,5130,5130,0
|
|
20240214,123500,182130240,5130,5130,5130,5130,0
|
|
20240214,123400,182130240,5130,5130,5130,5130,0
|
|
20240214,123300,182130240,5130,5120,5130,5120,348
|
|
20240214,123200,180348400,5130,5130,5130,5130,0
|
|
20240214,123100,180348400,5130,5130,5130,5130,0
|
|
20240214,123000,180348400,5130,5130,5130,5130,0
|
|
20240214,122900,180348400,5130,5130,5130,5130,0
|
|
20240214,122800,180348400,5130,5130,5130,5130,0
|
|
20240214,122700,180348400,5130,5130,5130,5130,1
|
|
20240214,122600,180343270,5140,5140,5140,5140,0
|
|
20240214,122500,180343270,5140,5140,5140,5140,10
|
|
20240214,122400,180291870,5140,5140,5140,5140,20
|
|
20240214,122300,180189070,5140,5140,5140,5140,0
|
|
20240214,122200,180189070,5140,5140,5140,5140,0
|
|
20240214,122100,180189070,5140,5140,5140,5140,0
|
|
20240214,122000,180189070,5140,5140,5140,5140,0
|
|
20240214,121900,180189070,5140,5140,5140,5140,0
|
|
20240214,121800,180189070,5140,5140,5140,5140,0
|
|
20240214,121700,180189070,5140,5140,5140,5140,0
|
|
20240214,121600,180189070,5140,5140,5140,5140,0
|
|
20240214,121500,180189070,5140,5140,5140,5140,0
|
|
20240214,121400,180189070,5140,5140,5140,5140,0
|
|
20240214,121300,180189070,5140,5140,5140,5140,0
|
|
20240214,121200,180189070,5140,5120,5140,5120,30
|
|
20240214,121100,180035450,5140,5130,5140,5130,200
|
|
20240214,121000,179009440,5130,5130,5130,5130,1
|
|
20240214,120900,179004310,5100,5130,5130,5100,5995
|
|
20240214,120800,148386400,5140,5140,5140,5140,0
|
|
20240214,120700,148386400,5140,5140,5140,5140,0
|
|
20240214,120600,148386400,5140,5140,5140,5140,0
|
|
20240214,120500,148386400,5140,5140,5140,5140,40
|
|
20240214,120400,148180800,5140,5140,5140,5140,0
|
|
20240214,120300,148180800,5140,5140,5140,5140,0
|
|
20240214,120200,148180800,5140,5140,5140,5140,0
|
|
20240214,120100,148180800,5140,5140,5140,5140,0
|
|
20240214,120000,148180800,5140,5140,5140,5140,0
|
|
20240214,115900,148180800,5140,5140,5140,5140,0
|
|
20240214,115800,148180800,5140,5140,5140,5140,40
|
|
20240214,115700,147975200,5130,5130,5130,5130,0
|
|
20240214,115600,147975200,5130,5130,5130,5130,0
|
|
20240214,115500,147975200,5130,5130,5130,5130,1
|
|
20240214,115400,147970070,5140,5140,5140,5140,0
|
|
20240214,115300,147970070,5140,5140,5140,5140,0
|
|
20240214,115200,147970070,5140,5140,5140,5140,0
|
|
20240214,115100,147970070,5140,5140,5140,5140,0
|
|
20240214,115000,147970070,5140,5140,5140,5140,0
|
|
20240214,114900,147970070,5140,5140,5140,5140,0
|
|
20240214,114800,147970070,5140,5140,5140,5140,0
|
|
20240214,114700,147970070,5140,5140,5140,5140,0
|
|
20240214,114600,147970070,5140,5140,5140,5140,0
|
|
20240214,114500,147970070,5140,5140,5140,5140,0
|
|
20240214,114400,147970070,5140,5140,5140,5140,0
|
|
20240214,114300,147970070,5140,5140,5140,5140,0
|
|
20240214,114200,147970070,5140,5140,5140,5140,0
|
|
20240214,114100,147970070,5140,5140,5140,5140,9
|
|
20240214,114000,147923810,5140,5140,5140,5140,0
|
|
20240214,113900,147923810,5140,5140,5140,5140,3
|
|
20240214,113800,147908390,5140,5140,5140,5140,0
|
|
20240214,113700,147908390,5140,5140,5140,5140,0
|
|
20240214,113600,147908390,5140,5140,5140,5140,0
|
|
20240214,113500,147908390,5140,5140,5140,5140,100
|
|
20240214,113400,147394390,5140,5140,5140,5140,0
|
|
20240214,113300,147394390,5140,5140,5140,5140,0
|
|
20240214,113200,147394390,5140,5140,5140,5140,0
|
|
20240214,113100,147394390,5140,5140,5140,5140,0
|
|
20240214,113000,147394390,5140,5140,5140,5140,2
|
|
20240214,112900,147384110,5140,5140,5140,5140,0
|
|
20240214,112800,147384110,5140,5140,5140,5140,0
|
|
20240214,112700,147384110,5140,5140,5140,5140,0
|
|
20240214,112600,147384110,5140,5140,5140,5140,0
|
|
20240214,112500,147384110,5140,5140,5140,5140,0
|
|
20240214,112400,147384110,5140,5140,5140,5140,0
|
|
20240214,112300,147384110,5140,5140,5140,5140,1
|
|
20240214,112200,147378970,5120,5130,5130,5120,620
|
|
20240214,112100,144203560,5140,5140,5140,5140,0
|
|
20240214,112000,144203560,5140,5140,5140,5140,0
|
|
20240214,111900,144203560,5140,5140,5140,5140,4
|
|
20240214,111800,144183000,5140,5140,5140,5140,0
|
|
20240214,111700,144183000,5140,5140,5140,5140,0
|
|
20240214,111600,144183000,5140,5140,5140,5140,0
|
|
20240214,111500,144183000,5140,5140,5140,5140,0
|
|
20240214,111400,144183000,5140,5140,5140,5140,0
|
|
20240214,111300,144183000,5140,5140,5140,5140,33
|
|
20240214,111200,144013380,5140,5140,5140,5140,0
|
|
20240214,111100,144013380,5140,5140,5140,5140,0
|
|
20240214,111000,144013380,5140,5140,5140,5140,0
|
|
20240214,110900,144013380,5140,5140,5140,5140,0
|
|
20240214,110800,144013380,5140,5140,5140,5140,0
|
|
20240214,110700,144013380,5140,5140,5140,5140,0
|
|
20240214,110600,144013380,5140,5140,5140,5140,127
|
|
20240214,110500,143360600,5140,5140,5140,5140,0
|
|
20240214,110400,143360600,5140,5140,5140,5140,0
|
|
20240214,110300,143360600,5140,5140,5140,5140,0
|
|
20240214,110200,143360600,5140,5140,5140,5140,0
|
|
20240214,110100,143360600,5140,5140,5140,5140,11
|
|
20240214,110000,143304060,5140,5140,5140,5140,0
|
|
20240214,105900,143304060,5140,5140,5140,5140,0
|
|
20240214,105800,143304060,5140,5140,5140,5140,0
|
|
20240214,105700,143304060,5140,5140,5140,5140,0
|
|
20240214,105600,143304060,5140,5140,5140,5140,0
|
|
20240214,105500,143304060,5140,5140,5140,5140,217
|
|
20240214,105400,142188680,5140,5140,5140,5140,0
|
|
20240214,105300,142188680,5140,5140,5140,5140,1
|
|
20240214,105200,142183540,5150,5150,5150,5150,0
|
|
20240214,105100,142183540,5150,5150,5150,5150,29
|
|
20240214,105000,142034190,5150,5150,5150,5150,0
|
|
20240214,104900,142034190,5150,5150,5150,5150,140
|
|
20240214,104800,141313190,5150,5150,5150,5150,0
|
|
20240214,104700,141313190,5150,5150,5150,5150,14
|
|
20240214,104600,141241090,5160,5160,5160,5160,0
|
|
20240214,104500,141241090,5160,5160,5160,5160,0
|
|
20240214,104400,141241090,5160,5160,5160,5160,0
|
|
20240214,104300,141241090,5160,5160,5160,5160,0
|
|
20240214,104200,141241090,5160,5160,5160,5160,0
|
|
20240214,104100,141241090,5160,5160,5160,5160,0
|
|
20240214,104000,141241090,5160,5160,5160,5160,0
|
|
20240214,103900,141241090,5160,5160,5160,5160,0
|
|
20240214,103800,141241090,5160,5160,5160,5160,1
|
|
20240214,103700,141235930,5150,5150,5150,5150,0
|
|
20240214,103600,141235930,5150,5150,5150,5150,0
|
|
20240214,103500,141235930,5150,5150,5150,5150,0
|
|
20240214,103400,141235930,5150,5150,5150,5150,0
|
|
20240214,103300,141235930,5150,5150,5150,5150,215
|
|
20240214,103200,140128680,5150,5150,5150,5150,0
|
|
20240214,103100,140128680,5150,5150,5150,5150,0
|
|
20240214,103000,140128680,5150,5150,5150,5150,2
|
|
20240214,102900,140118380,5110,5110,5110,5110,0
|
|
20240214,102800,140118380,5110,5150,5150,5110,2722
|
|
20240214,102700,126183340,5160,5160,5160,5160,0
|
|
20240214,102600,126183340,5160,5160,5160,5160,0
|
|
20240214,102500,126183340,5160,5160,5160,5160,0
|
|
20240214,102400,126183340,5160,5160,5160,5160,0
|
|
20240214,102300,126183340,5160,5160,5160,5160,1
|
|
20240214,102200,126178180,5160,5160,5160,5160,0
|
|
20240214,102100,126178180,5160,5160,5160,5160,3
|
|
20240214,102000,126162700,5170,5170,5170,5170,0
|
|
20240214,101900,126162700,5170,5170,5170,5170,0
|
|
20240214,101800,126162700,5170,5170,5170,5170,4
|
|
20240214,101700,126142020,5170,5170,5170,5170,0
|
|
20240214,101600,126142020,5170,5170,5170,5170,0
|
|
20240214,101500,126142020,5170,5160,5170,5160,1000
|
|
20240214,101400,120972030,5170,5170,5170,5170,0
|
|
20240214,101300,120972030,5170,5170,5170,5170,0
|
|
20240214,101200,120972030,5170,5170,5170,5170,1
|
|
20240214,101100,120966860,5170,5170,5170,5170,0
|
|
20240214,101000,120966860,5170,5170,5170,5170,0
|
|
20240214,100900,120966860,5170,5170,5170,5170,0
|
|
20240214,100800,120966860,5170,5170,5170,5170,0
|
|
20240214,100700,120966860,5170,5170,5170,5170,9
|
|
20240214,100600,120920330,5170,5170,5170,5170,1
|
|
20240214,100500,120915160,5170,5170,5170,5170,0
|
|
20240214,100400,120915160,5170,5170,5170,5170,7
|
|
20240214,100300,120878970,5160,5160,5160,5160,0
|
|
20240214,100200,120878970,5160,5160,5160,5160,19
|
|
20240214,100100,120780930,5160,5160,5170,5160,98
|
|
20240214,100000,120275240,5160,5160,5160,5160,2061
|
|
20240214,095900,109640480,5170,5170,5170,5170,0
|
|
20240214,095800,109640480,5170,5170,5170,5170,0
|
|
20240214,095700,109640480,5170,5170,5170,5170,0
|
|
20240214,095600,109640480,5170,5170,5170,5170,100
|
|
20240214,095500,109123480,5160,5160,5160,5160,0
|
|
20240214,095400,109123480,5160,5170,5170,5160,13
|
|
20240214,095300,109056360,5160,5160,5160,5160,0
|
|
20240214,095200,109056360,5160,5160,5160,5160,89
|
|
20240214,095100,108597120,5160,5160,5160,5160,4
|
|
20240214,095000,108576480,5160,5160,5160,5160,1
|
|
20240214,094900,108571320,5130,5130,5130,5130,4000
|
|
20240214,094800,88051320,5130,5140,5140,5130,183
|
|
20240214,094700,87112130,5140,5140,5140,5140,40
|
|
20240214,094600,86906530,5140,5140,5140,5140,0
|
|
20240214,094500,86906530,5140,5140,5140,5140,7
|
|
20240214,094400,86870550,5140,5150,5150,5140,4
|
|
20240214,094300,86849960,5160,5160,5160,5160,0
|
|
20240214,094200,86849960,5160,5160,5160,5160,2
|
|
20240214,094100,86839640,5160,5160,5160,5160,0
|
|
20240214,094000,86839640,5160,5150,5160,5150,7
|
|
20240214,093900,86803540,5140,5140,5140,5140,0
|
|
20240214,093800,86803540,5140,5140,5140,5140,112
|
|
20240214,093700,86227860,5140,5140,5140,5140,80
|
|
20240214,093600,85816660,5140,5140,5140,5140,0
|
|
20240214,093500,85816660,5140,5140,5140,5140,0
|
|
20240214,093400,85816660,5140,5120,5140,5120,981
|
|
20240214,093300,80775660,5110,5130,5130,5110,5201
|
|
20240214,093200,54126220,5140,5140,5140,5140,1136
|
|
20240214,093100,48287180,5140,5140,5140,5140,8
|
|
20240214,093000,48246060,5160,5160,5160,5160,4
|
|
20240214,092900,48225420,5160,5160,5160,5160,0
|
|
20240214,092800,48225420,5160,5160,5160,5160,165
|
|
20240214,092700,47374020,5170,5170,5170,5170,96
|
|
20240214,092600,46877700,5170,5170,5170,5170,37
|
|
20240214,092500,46686410,5170,5170,5170,5170,93
|
|
20240214,092400,46205600,5180,5180,5180,5180,0
|
|
20240214,092300,46205600,5180,5180,5180,5180,0
|
|
20240214,092200,46205600,5180,5180,5180,5180,30
|
|
20240214,092100,46050200,5180,5180,5180,5180,0
|
|
20240214,092000,46050200,5180,5180,5180,5180,0
|
|
20240214,091900,46050200,5180,5180,5180,5180,106
|
|
20240214,091800,45501120,5180,5180,5180,5180,2
|
|
20240214,091700,45490760,5170,5170,5170,5170,0
|
|
20240214,091600,45490760,5170,5170,5170,5170,0
|
|
20240214,091500,45490760,5170,5170,5170,5170,0
|
|
20240214,091400,45490760,5170,5170,5170,5170,0
|
|
20240214,091300,45490760,5170,5170,5170,5170,100
|
|
20240214,091200,44973760,5170,5170,5170,5170,5
|
|
20240214,091100,44947910,5170,5170,5170,5170,0
|
|
20240214,091000,44947910,5170,5180,5180,5170,2022
|
|
20240214,090900,34493950,5180,5180,5180,5180,117
|
|
20240214,090800,33887890,5180,5180,5180,5180,142
|
|
20240214,090700,33152330,5180,5180,5180,5180,40
|
|
20240214,090600,32945130,5180,5180,5180,5180,2
|
|
20240214,090500,32934770,5170,5170,5170,5170,500
|
|
20240214,090400,30349770,5170,5170,5170,5170,99
|
|
20240214,090300,29837940,5160,5170,5170,5160,2125
|
|
20240214,090200,18872930,5160,5150,5160,5150,2042
|
|
20240214,090100,8342700,5150,5170,5170,5150,52
|
|
20240214,090000,8074880,5130,5130,5130,5120,1576
|