681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,201800,286177481,1312,1312,1312,1312,5383
|
|
20240221,201700,286177481,1312,1312,1312,1312,0
|
|
20240221,201600,286177481,1312,1312,1312,1312,0
|
|
20240221,201500,286177481,1312,1312,1312,1312,0
|
|
20240221,201400,286177481,1312,1312,1312,1312,0
|
|
20240221,201300,286177481,1312,1312,1312,1312,0
|
|
20240221,201200,286177481,1312,1312,1312,1312,0
|
|
20240221,201100,286177481,1312,1312,1312,1312,0
|
|
20240221,201000,286177481,1312,1312,1312,1312,0
|
|
20240221,200900,286177481,1312,1312,1312,1312,0
|
|
20240221,200800,286177481,1312,1312,1312,1312,0
|
|
20240221,200700,286177481,1312,1312,1312,1312,0
|
|
20240221,200600,286177481,1312,1312,1312,1312,0
|
|
20240221,200500,286177481,1312,1312,1312,1312,0
|
|
20240221,200400,286177481,1312,1312,1312,1312,0
|
|
20240221,200300,286177481,1312,1312,1312,1312,0
|
|
20240221,200200,286177481,1312,1312,1312,1312,0
|
|
20240221,200100,286177481,1312,1312,1312,1312,0
|
|
20240221,200000,286177481,1312,1312,1312,1312,0
|
|
20240221,195900,286177481,1312,1312,1312,1312,0
|
|
20240221,195800,286177481,1312,1312,1312,1312,0
|
|
20240221,195700,286177481,1312,1312,1312,1312,0
|
|
20240221,195600,286177481,1312,1312,1312,1312,0
|
|
20240221,195500,286177481,1312,1312,1312,1312,0
|
|
20240221,195400,286177481,1312,1312,1312,1312,0
|
|
20240221,195300,286177481,1312,1312,1312,1312,0
|
|
20240221,195200,286177481,1312,1312,1312,1312,0
|
|
20240221,195100,286177481,1312,1312,1312,1312,0
|
|
20240221,195000,286177481,1312,1312,1312,1312,0
|
|
20240221,194900,286177481,1312,1312,1312,1312,0
|
|
20240221,194800,286177481,1312,1312,1312,1312,5383
|
|
20240221,194700,286177481,1312,1312,1312,1312,0
|
|
20240221,194600,286177481,1312,1312,1312,1312,0
|
|
20240221,194500,286177481,1312,1312,1312,1312,0
|
|
20240221,194400,286177481,1312,1312,1312,1312,0
|
|
20240221,194300,286177481,1312,1312,1312,1312,0
|
|
20240221,194200,286177481,1312,1312,1312,1312,0
|
|
20240221,194100,286177481,1312,1312,1312,1312,0
|
|
20240221,194000,286177481,1312,1312,1312,1312,0
|
|
20240221,193900,286177481,1312,1312,1312,1312,0
|
|
20240221,193800,286177481,1312,1312,1312,1312,0
|
|
20240221,193700,286177481,1312,1312,1312,1312,0
|
|
20240221,193600,286177481,1312,1312,1312,1312,0
|
|
20240221,193500,286177481,1312,1312,1312,1312,0
|
|
20240221,193400,286177481,1312,1312,1312,1312,0
|
|
20240221,193300,286177481,1312,1312,1312,1312,0
|
|
20240221,193200,286177481,1312,1312,1312,1312,0
|
|
20240221,193100,286177481,1312,1312,1312,1312,0
|
|
20240221,193000,286177481,1312,1312,1312,1312,0
|
|
20240221,192900,286177481,1312,1312,1312,1312,0
|
|
20240221,192800,286177481,1312,1312,1312,1312,0
|
|
20240221,192700,286177481,1312,1312,1312,1312,0
|
|
20240221,192600,286177481,1312,1312,1312,1312,0
|
|
20240221,192500,286177481,1312,1312,1312,1312,0
|
|
20240221,192400,286177481,1312,1312,1312,1312,0
|
|
20240221,192300,286177481,1312,1312,1312,1312,0
|
|
20240221,192200,286177481,1312,1312,1312,1312,0
|
|
20240221,192100,286177481,1312,1312,1312,1312,0
|
|
20240221,192000,286177481,1312,1312,1312,1312,0
|
|
20240221,191900,286177481,1312,1312,1312,1312,0
|
|
20240221,191800,286177481,1312,1312,1312,1312,5383
|
|
20240221,191700,286177481,1312,1312,1312,1312,0
|
|
20240221,191600,286177481,1312,1312,1312,1312,0
|
|
20240221,191500,286177481,1312,1312,1312,1312,0
|
|
20240221,191400,286177481,1312,1312,1312,1312,0
|
|
20240221,191300,286177481,1312,1312,1312,1312,0
|
|
20240221,191200,286177481,1312,1312,1312,1312,0
|
|
20240221,191100,286177481,1312,1312,1312,1312,0
|
|
20240221,191000,286177481,1312,1312,1312,1312,0
|
|
20240221,190900,286177481,1312,1312,1312,1312,0
|
|
20240221,190800,286177481,1312,1312,1312,1312,0
|
|
20240221,190700,286177481,1312,1312,1312,1312,0
|
|
20240221,190600,286177481,1312,1312,1312,1312,0
|
|
20240221,190500,286177481,1312,1312,1312,1312,0
|
|
20240221,190400,286177481,1312,1312,1312,1312,0
|
|
20240221,190300,286177481,1312,1312,1312,1312,0
|
|
20240221,190200,286177481,1312,1312,1312,1312,0
|
|
20240221,190100,286177481,1312,1312,1312,1312,0
|
|
20240221,190000,286177481,1312,1312,1312,1312,0
|
|
20240221,185900,286177481,1312,1312,1312,1312,0
|
|
20240221,185800,286177481,1312,1312,1312,1312,0
|
|
20240221,185700,286177481,1312,1312,1312,1312,0
|
|
20240221,185600,286177481,1312,1312,1312,1312,0
|
|
20240221,185500,286177481,1312,1312,1312,1312,0
|
|
20240221,185400,286177481,1312,1312,1312,1312,0
|
|
20240221,185300,286177481,1312,1312,1312,1312,0
|
|
20240221,185200,286177481,1312,1312,1312,1312,0
|
|
20240221,185100,286177481,1312,1312,1312,1312,0
|
|
20240221,185000,286177481,1312,1312,1312,1312,0
|
|
20240221,184900,286177481,1312,1312,1312,1312,0
|
|
20240221,184800,286177481,1312,1312,1312,1312,5383
|
|
20240221,184700,286177481,1312,1312,1312,1312,0
|
|
20240221,184600,286177481,1312,1312,1312,1312,0
|
|
20240221,184500,286177481,1312,1312,1312,1312,0
|
|
20240221,184400,286177481,1312,1312,1312,1312,0
|
|
20240221,184300,286177481,1312,1312,1312,1312,0
|
|
20240221,184200,286177481,1312,1312,1312,1312,0
|
|
20240221,184100,286177481,1312,1312,1312,1312,0
|
|
20240221,184000,286177481,1312,1312,1312,1312,0
|
|
20240221,183900,286177481,1312,1312,1312,1312,0
|
|
20240221,183800,286177481,1312,1312,1312,1312,0
|
|
20240221,183700,286177481,1312,1312,1312,1312,0
|
|
20240221,183600,286177481,1312,1312,1312,1312,0
|
|
20240221,183500,286177481,1312,1312,1312,1312,0
|
|
20240221,183400,286177481,1312,1312,1312,1312,0
|
|
20240221,183300,286177481,1312,1312,1312,1312,0
|
|
20240221,183200,286177481,1312,1312,1312,1312,0
|
|
20240221,183100,286177481,1312,1312,1312,1312,0
|
|
20240221,183000,286177481,1312,1312,1312,1312,0
|
|
20240221,182900,286177481,1312,1312,1312,1312,0
|
|
20240221,182800,286177481,1312,1312,1312,1312,0
|
|
20240221,182700,286177481,1312,1312,1312,1312,0
|
|
20240221,182600,286177481,1312,1312,1312,1312,0
|
|
20240221,182500,286177481,1312,1312,1312,1312,0
|
|
20240221,182400,286177481,1312,1312,1312,1312,0
|
|
20240221,182300,286177481,1312,1312,1312,1312,0
|
|
20240221,182200,286177481,1312,1312,1312,1312,0
|
|
20240221,182100,286177481,1312,1312,1312,1312,0
|
|
20240221,182000,286177481,1312,1312,1312,1312,0
|
|
20240221,181900,286177481,1312,1312,1312,1312,0
|
|
20240221,181800,286177481,1312,1312,1312,1312,5383
|
|
20240221,181700,286177481,1312,1312,1312,1312,0
|
|
20240221,181600,286177481,1312,1312,1312,1312,0
|
|
20240221,181500,286177481,1312,1312,1312,1312,0
|
|
20240221,181400,286177481,1312,1312,1312,1312,0
|
|
20240221,181300,286177481,1312,1312,1312,1312,0
|
|
20240221,181200,286177481,1312,1312,1312,1312,0
|
|
20240221,181100,286177481,1312,1312,1312,1312,0
|
|
20240221,181000,286177481,1312,1312,1312,1312,0
|
|
20240221,180900,286177481,1312,1312,1312,1312,0
|
|
20240221,180800,286177481,1312,1312,1312,1312,0
|
|
20240221,180700,286177481,1312,1312,1312,1312,0
|
|
20240221,180600,286177481,1312,1312,1312,1312,0
|
|
20240221,180500,286177481,1312,1312,1312,1312,0
|
|
20240221,180400,286177481,1312,1312,1312,1312,0
|
|
20240221,180300,286177481,1312,1312,1312,1312,0
|
|
20240221,180200,286177481,1312,1312,1312,1312,0
|
|
20240221,180100,286177481,1312,1312,1312,1312,0
|
|
20240221,180000,286177481,1312,1312,1312,1312,0
|
|
20240221,175900,286177481,1312,1312,1312,1312,0
|
|
20240221,175800,286177481,1312,1312,1312,1312,0
|
|
20240221,175700,286177481,1312,1312,1312,1312,0
|
|
20240221,175600,286177481,1312,1312,1312,1312,0
|
|
20240221,175500,286177481,1312,1312,1312,1312,0
|
|
20240221,175400,286177481,1312,1312,1312,1312,0
|
|
20240221,175300,286177481,1312,1312,1312,1312,0
|
|
20240221,175200,286177481,1312,1312,1312,1312,0
|
|
20240221,175100,286177481,1312,1312,1312,1312,0
|
|
20240221,175000,286177481,1312,1312,1312,1312,0
|
|
20240221,174900,286177481,1312,1312,1312,1312,0
|
|
20240221,174800,286177481,1312,1312,1312,1312,5383
|
|
20240221,174700,286177481,1312,1312,1312,1312,0
|
|
20240221,174600,286177481,1312,1312,1312,1312,0
|
|
20240221,174500,286177481,1312,1312,1312,1312,0
|
|
20240221,174400,286177481,1312,1312,1312,1312,0
|
|
20240221,174300,286177481,1312,1312,1312,1312,0
|
|
20240221,174200,286177481,1312,1312,1312,1312,0
|
|
20240221,174100,286177481,1312,1312,1312,1312,0
|
|
20240221,174000,286177481,1312,1312,1312,1312,0
|
|
20240221,173900,286177481,1312,1312,1312,1312,0
|
|
20240221,173800,286177481,1312,1312,1312,1312,0
|
|
20240221,173700,286177481,1312,1312,1312,1312,0
|
|
20240221,173600,286177481,1312,1312,1312,1312,0
|
|
20240221,173500,286177481,1312,1312,1312,1312,0
|
|
20240221,173400,286177481,1312,1312,1312,1312,0
|
|
20240221,173300,286177481,1312,1312,1312,1312,0
|
|
20240221,173200,286177481,1312,1312,1312,1312,0
|
|
20240221,173100,286177481,1312,1312,1312,1312,0
|
|
20240221,173000,286177481,1312,1312,1312,1312,0
|
|
20240221,172900,286177481,1312,1312,1312,1312,0
|
|
20240221,172800,286177481,1312,1312,1312,1312,0
|
|
20240221,172700,286177481,1312,1312,1312,1312,0
|
|
20240221,172600,286177481,1312,1312,1312,1312,0
|
|
20240221,172500,286177481,1312,1312,1312,1312,0
|
|
20240221,172400,286177481,1312,1312,1312,1312,0
|
|
20240221,172300,286177481,1312,1312,1312,1312,0
|
|
20240221,172200,286177481,1312,1312,1312,1312,0
|
|
20240221,172100,286177481,1312,1312,1312,1312,0
|
|
20240221,172000,286177481,1312,1312,1312,1312,0
|
|
20240221,171900,286177481,1312,1312,1312,1312,0
|
|
20240221,171800,286177481,1312,1312,1312,1312,5383
|
|
20240221,171700,286177481,1312,1312,1312,1312,0
|
|
20240221,171600,286177481,1312,1312,1312,1312,0
|
|
20240221,171500,286177481,1312,1312,1312,1312,0
|
|
20240221,171400,286177481,1312,1312,1312,1312,0
|
|
20240221,171300,286177481,1312,1312,1312,1312,0
|
|
20240221,171200,286177481,1312,1312,1312,1312,0
|
|
20240221,171100,286177481,1312,1312,1312,1312,0
|
|
20240221,171000,286177481,1312,1312,1312,1312,0
|
|
20240221,170900,286177481,1312,1312,1312,1312,0
|
|
20240221,170800,286177481,1312,1312,1312,1312,0
|
|
20240221,170700,286177481,1312,1312,1312,1312,0
|
|
20240221,170600,286177481,1312,1312,1312,1312,0
|
|
20240221,170500,286177481,1312,1312,1312,1312,0
|
|
20240221,170400,286177481,1312,1312,1312,1312,0
|
|
20240221,170300,286177481,1312,1312,1312,1312,0
|
|
20240221,170200,286177481,1312,1312,1312,1312,0
|
|
20240221,170100,286177481,1312,1312,1312,1312,0
|
|
20240221,170000,286177481,1312,1312,1312,1312,0
|
|
20240221,165900,286177481,1312,1312,1312,1312,0
|
|
20240221,165800,286177481,1312,1312,1312,1312,0
|
|
20240221,165700,286177481,1312,1312,1312,1312,0
|
|
20240221,165600,286177481,1312,1312,1312,1312,0
|
|
20240221,165500,286177481,1312,1312,1312,1312,0
|
|
20240221,165400,286177481,1312,1312,1312,1312,0
|
|
20240221,165300,286177481,1312,1312,1312,1312,0
|
|
20240221,165200,286177481,1312,1312,1312,1312,0
|
|
20240221,165100,286177481,1312,1312,1312,1312,0
|
|
20240221,165000,286177481,1312,1312,1312,1312,0
|
|
20240221,164900,286177481,1312,1312,1312,1312,0
|
|
20240221,164800,286177481,1312,1312,1312,1312,5383
|
|
20240221,164700,286177481,1312,1312,1312,1312,0
|
|
20240221,164600,286177481,1312,1312,1312,1312,0
|
|
20240221,164500,286177481,1312,1312,1312,1312,0
|
|
20240221,164400,286177481,1312,1312,1312,1312,0
|
|
20240221,164300,286177481,1312,1312,1312,1312,0
|
|
20240221,164200,286177481,1312,1312,1312,1312,0
|
|
20240221,164100,286177481,1312,1312,1312,1312,0
|
|
20240221,164000,286177481,1312,1312,1312,1312,0
|
|
20240221,163900,286177481,1312,1312,1312,1312,0
|
|
20240221,163800,286177481,1312,1312,1312,1312,0
|
|
20240221,163700,286177481,1312,1312,1312,1312,0
|
|
20240221,163600,286177481,1312,1312,1312,1312,0
|
|
20240221,163500,286177481,1312,1312,1312,1312,0
|
|
20240221,163400,286177481,1312,1312,1312,1312,0
|
|
20240221,163300,286177481,1312,1312,1312,1312,0
|
|
20240221,163200,286177481,1312,1312,1312,1312,0
|
|
20240221,163100,286177481,1312,1312,1312,1312,0
|
|
20240221,163000,286177481,1312,1312,1312,1312,0
|
|
20240221,162900,286177481,1312,1312,1312,1312,0
|
|
20240221,162800,286177481,1312,1312,1312,1312,0
|
|
20240221,162700,286177481,1312,1312,1312,1312,0
|
|
20240221,162600,286177481,1312,1312,1312,1312,0
|
|
20240221,162500,286177481,1312,1312,1312,1312,0
|
|
20240221,162400,286177481,1312,1312,1312,1312,0
|
|
20240221,162300,286177481,1312,1312,1312,1312,0
|
|
20240221,162200,286177481,1312,1312,1312,1312,0
|
|
20240221,162100,286177481,1312,1312,1312,1312,0
|
|
20240221,162000,286177481,1312,1312,1312,1312,0
|
|
20240221,161900,286177481,1312,1312,1312,1312,0
|
|
20240221,161800,286177481,1312,1312,1312,1312,5383
|
|
20240221,161700,286177481,1312,1312,1312,1312,0
|
|
20240221,161600,286177481,1312,1312,1312,1312,0
|
|
20240221,161500,286177481,1312,1312,1312,1312,0
|
|
20240221,161400,286177481,1312,1312,1312,1312,0
|
|
20240221,161300,286177481,1312,1312,1312,1312,0
|
|
20240221,161200,286177481,1312,1312,1312,1312,0
|
|
20240221,161100,286177481,1312,1312,1312,1312,0
|
|
20240221,161000,286177481,1312,1312,1312,1312,0
|
|
20240221,160900,286177481,1312,1312,1312,1312,0
|
|
20240221,160800,286177481,1312,1312,1312,1312,0
|
|
20240221,160700,286177481,1312,1312,1312,1312,0
|
|
20240221,160600,286177481,1312,1312,1312,1312,0
|
|
20240221,160500,286177481,1312,1312,1312,1312,0
|
|
20240221,160400,286177481,1312,1312,1312,1312,0
|
|
20240221,160300,286177481,1312,1312,1312,1312,0
|
|
20240221,160200,286177481,1312,1312,1312,1312,0
|
|
20240221,160100,286177481,1312,1312,1312,1312,0
|
|
20240221,160000,286177481,1312,1312,1312,1312,0
|
|
20240221,155900,286177481,1312,1312,1312,1312,0
|
|
20240221,155800,286177481,1312,1312,1312,1312,0
|
|
20240221,155700,286177481,1312,1312,1312,1312,0
|
|
20240221,155600,286177481,1312,1312,1312,1312,0
|
|
20240221,155500,286177481,1312,1312,1312,1312,0
|
|
20240221,155400,286177481,1312,1312,1312,1312,0
|
|
20240221,155300,286177481,1312,1312,1312,1312,0
|
|
20240221,155200,286177481,1312,1312,1312,1312,0
|
|
20240221,155100,286177481,1312,1312,1312,1312,0
|
|
20240221,155000,286177481,1312,1312,1312,1312,0
|
|
20240221,154900,286177481,1312,1312,1312,1312,0
|
|
20240221,154800,286177481,1312,1312,1312,1312,5383
|
|
20240221,154700,286177481,1312,1312,1312,1312,0
|
|
20240221,154600,286177481,1312,1312,1312,1312,0
|
|
20240221,154500,286177481,1312,1312,1312,1312,0
|
|
20240221,154400,286177481,1312,1312,1312,1312,0
|
|
20240221,154300,286177481,1312,1312,1312,1312,0
|
|
20240221,154200,286177481,1312,1312,1312,1312,0
|
|
20240221,154100,286177481,1312,1312,1312,1312,0
|
|
20240221,154000,286177481,1312,1312,1312,1312,0
|
|
20240221,153900,286177481,1312,1312,1312,1312,0
|
|
20240221,153800,286177481,1312,1312,1312,1312,0
|
|
20240221,153700,286177481,1312,1312,1312,1312,0
|
|
20240221,153600,286177481,1312,1312,1312,1312,0
|
|
20240221,153500,286177481,1312,1312,1312,1312,0
|
|
20240221,153400,286177481,1312,1312,1312,1312,0
|
|
20240221,153300,286177481,1312,1312,1312,1312,0
|
|
20240221,153200,286177481,1312,1312,1312,1312,0
|
|
20240221,153100,286177481,1312,1312,1312,1312,0
|
|
20240221,153000,286177481,1312,1312,1312,1312,5383
|
|
20240221,152900,279114985,1312,1312,1312,1312,0
|
|
20240221,152800,279114985,1312,1312,1312,1312,0
|
|
20240221,152700,279114985,1312,1312,1312,1312,0
|
|
20240221,152600,279114985,1312,1312,1312,1312,0
|
|
20240221,152500,279114985,1312,1312,1312,1312,0
|
|
20240221,152400,279114985,1312,1312,1312,1312,0
|
|
20240221,152300,279114985,1312,1312,1312,1312,0
|
|
20240221,152200,279114985,1312,1312,1312,1312,0
|
|
20240221,152100,279114985,1312,1312,1312,1312,0
|
|
20240221,152000,279114985,1312,1312,1312,1312,0
|
|
20240221,151900,279114985,1312,1312,1312,1312,24
|
|
20240221,151800,279083497,1312,1312,1313,1312,553
|
|
20240221,151700,278357959,1313,1313,1313,1313,0
|
|
20240221,151600,278357959,1313,1313,1313,1313,150
|
|
20240221,151500,278161009,1313,1313,1313,1312,275
|
|
20240221,151400,277800084,1313,1313,1313,1313,86
|
|
20240221,151300,277687166,1313,1312,1313,1312,997
|
|
20240221,151200,276379096,1312,1312,1312,1312,1
|
|
20240221,151100,276377784,1306,1306,1306,1306,0
|
|
20240221,151000,276377784,1306,1306,1306,1306,0
|
|
20240221,150900,276377784,1306,1312,1312,1306,535
|
|
20240221,150800,275679050,1312,1313,1313,1312,10
|
|
20240221,150700,275665923,1305,1310,1310,1305,7025
|
|
20240221,150600,266489330,1310,1313,1313,1310,203
|
|
20240221,150500,266223085,1308,1308,1308,1308,10
|
|
20240221,150400,266210005,1314,1314,1314,1314,1
|
|
20240221,150300,266208691,1313,1313,1313,1313,2304
|
|
20240221,150200,263183539,1313,1314,1314,1313,3000
|
|
20240221,150100,259244526,1314,1313,1314,1313,3392
|
|
20240221,150000,254789856,1313,1313,1313,1313,0
|
|
20240221,145900,254789856,1313,1308,1313,1308,310
|
|
20240221,145800,254383836,1313,1313,1313,1313,0
|
|
20240221,145700,254383836,1313,1313,1313,1313,0
|
|
20240221,145600,254383836,1313,1313,1313,1313,150
|
|
20240221,145500,254186886,1313,1313,1313,1313,0
|
|
20240221,145400,254186886,1313,1313,1313,1313,1
|
|
20240221,145300,254185573,1306,1306,1306,1306,0
|
|
20240221,145200,254185573,1306,1306,1306,1306,0
|
|
20240221,145100,254185573,1306,1306,1306,1306,0
|
|
20240221,145000,254185573,1306,1313,1315,1306,1086
|
|
20240221,144900,252762227,1305,1305,1305,1305,0
|
|
20240221,144800,252762227,1305,1305,1305,1305,0
|
|
20240221,144700,252762227,1305,1305,1305,1305,0
|
|
20240221,144600,252762227,1305,1305,1305,1305,206
|
|
20240221,144500,252493397,1305,1306,1306,1305,7
|
|
20240221,144400,252484261,1305,1306,1306,1305,1000
|
|
20240221,144300,251179131,1315,1315,1315,1315,0
|
|
20240221,144200,251179131,1315,1315,1315,1315,678
|
|
20240221,144100,250287561,1315,1315,1315,1315,0
|
|
20240221,144000,250287561,1315,1307,1315,1307,231
|
|
20240221,143900,249985404,1307,1307,1307,1307,2100
|
|
20240221,143800,247240704,1307,1308,1308,1307,1400
|
|
20240221,143700,245410271,1308,1309,1309,1308,930
|
|
20240221,143600,244193418,1309,1312,1312,1309,1256
|
|
20240221,143500,242548244,1312,1313,1313,1312,1101
|
|
20240221,143400,241103630,1313,1315,1315,1313,820
|
|
20240221,143300,240026767,1316,1316,1316,1316,974
|
|
20240221,143200,238744983,1321,1321,1321,1321,0
|
|
20240221,143100,238744983,1321,1316,1321,1316,126
|
|
20240221,143000,238578737,1320,1320,1320,1320,0
|
|
20240221,142900,238578737,1320,1317,1320,1317,17
|
|
20240221,142800,238556345,1318,1318,1318,1315,1152
|
|
20240221,142700,237038012,1318,1318,1318,1318,1
|
|
20240221,142600,237036694,1313,1313,1313,1313,0
|
|
20240221,142500,237036694,1313,1315,1315,1313,2597
|
|
20240221,142400,233624794,1320,1317,1320,1315,10147
|
|
20240221,142300,220270418,1317,1318,1318,1317,1941
|
|
20240221,142200,217712248,1320,1318,1320,1318,46
|
|
20240221,142100,217651618,1318,1318,1318,1318,43
|
|
20240221,142000,217594944,1318,1319,1319,1318,1196
|
|
20240221,141900,216018475,1321,1321,1321,1321,1
|
|
20240221,141800,216017154,1322,1322,1322,1322,0
|
|
20240221,141700,216017154,1322,1322,1322,1322,0
|
|
20240221,141600,216017154,1322,1322,1322,1322,0
|
|
20240221,141500,216017154,1322,1322,1322,1322,0
|
|
20240221,141400,216017154,1322,1322,1322,1322,20
|
|
20240221,141300,215990714,1322,1322,1322,1322,0
|
|
20240221,141200,215990714,1322,1322,1322,1322,0
|
|
20240221,141100,215990714,1322,1322,1322,1322,0
|
|
20240221,141000,215990714,1322,1322,1322,1322,0
|
|
20240221,140900,215990714,1322,1322,1322,1322,1
|
|
20240221,140800,215989392,1317,1319,1319,1317,595
|
|
20240221,140700,215205254,1322,1318,1322,1317,411
|
|
20240221,140600,214662616,1320,1318,1320,1317,2109
|
|
20240221,140500,211884583,1318,1320,1320,1318,884
|
|
20240221,140400,210718409,1320,1320,1320,1320,36
|
|
20240221,140300,210670889,1320,1319,1320,1319,61
|
|
20240221,140200,210590397,1319,1319,1319,1319,5
|
|
20240221,140100,210583802,1319,1320,1321,1319,785
|
|
20240221,140000,209546895,1320,1320,1320,1320,3
|
|
20240221,135900,209542935,1319,1319,1319,1319,0
|
|
20240221,135800,209542935,1319,1320,1320,1319,5
|
|
20240221,135700,209536337,1321,1321,1321,1321,37
|
|
20240221,135600,209487460,1321,1321,1321,1321,0
|
|
20240221,135500,209487460,1321,1320,1321,1320,5
|
|
20240221,135400,209480856,1321,1320,1321,1320,47
|
|
20240221,135300,209418770,1318,1319,1319,1318,3046
|
|
20240221,135200,205402698,1320,1320,1320,1320,167
|
|
20240221,135100,205182258,1320,1321,1321,1320,3
|
|
20240221,135000,205178297,1320,1320,1320,1320,22
|
|
20240221,134900,205149257,1320,1320,1320,1320,1
|
|
20240221,134800,205147937,1320,1322,1322,1320,28
|
|
20240221,134700,205110923,1322,1320,1322,1320,3
|
|
20240221,134600,205106961,1320,1320,1320,1320,5
|
|
20240221,134500,205100361,1320,1320,1320,1320,0
|
|
20240221,134400,205100361,1320,1320,1320,1320,0
|
|
20240221,134300,205100361,1320,1320,1320,1320,0
|
|
20240221,134200,205100361,1320,1320,1320,1320,0
|
|
20240221,134100,205100361,1320,1320,1320,1320,1685
|
|
20240221,134000,202876161,1320,1320,1320,1320,0
|
|
20240221,133900,202876161,1320,1320,1320,1320,0
|
|
20240221,133800,202876161,1320,1320,1320,1320,0
|
|
20240221,133700,202876161,1320,1320,1320,1320,0
|
|
20240221,133600,202876161,1320,1322,1322,1320,45
|
|
20240221,133500,202816679,1322,1322,1322,1322,1
|
|
20240221,133400,202815357,1322,1322,1322,1322,0
|
|
20240221,133300,202815357,1322,1322,1322,1322,3
|
|
20240221,133200,202811391,1322,1322,1322,1322,0
|
|
20240221,133100,202811391,1322,1322,1322,1320,773
|
|
20240221,133000,201789489,1322,1322,1322,1322,129
|
|
20240221,132900,201618951,1322,1322,1322,1322,0
|
|
20240221,132800,201618951,1322,1322,1322,1322,0
|
|
20240221,132700,201618951,1322,1321,1322,1321,3
|
|
20240221,132600,201614987,1321,1321,1321,1321,153
|
|
20240221,132500,201412874,1322,1322,1322,1322,0
|
|
20240221,132400,201412874,1322,1321,1322,1321,101
|
|
20240221,132300,201279374,1321,1321,1321,1321,325
|
|
20240221,132200,200850049,1321,1321,1321,1321,0
|
|
20240221,132100,200850049,1321,1320,1321,1320,52
|
|
20240221,132000,200781393,1320,1320,1320,1320,0
|
|
20240221,131900,200781393,1320,1320,1320,1320,0
|
|
20240221,131800,200781393,1320,1320,1320,1320,2000
|
|
20240221,131700,198141393,1322,1322,1322,1322,0
|
|
20240221,131600,198141393,1322,1322,1322,1322,20
|
|
20240221,131500,198114953,1322,1322,1322,1322,0
|
|
20240221,131400,198114953,1322,1322,1322,1322,121
|
|
20240221,131300,197954991,1321,1321,1321,1321,0
|
|
20240221,131200,197954991,1321,1321,1321,1321,18
|
|
20240221,131100,197931213,1322,1322,1322,1322,0
|
|
20240221,131000,197931213,1322,1322,1322,1320,6168
|
|
20240221,130900,189787521,1322,1323,1323,1322,1635
|
|
20240221,130800,187625651,1323,1322,1323,1322,26
|
|
20240221,130700,187591258,1322,1322,1322,1322,1
|
|
20240221,130600,187589936,1323,1322,1323,1322,38
|
|
20240221,130500,187539682,1323,1323,1323,1323,0
|
|
20240221,130400,187539682,1323,1323,1323,1323,1
|
|
20240221,130300,187538359,1322,1325,1325,1322,32
|
|
20240221,130200,187495998,1326,1325,1326,1325,4
|
|
20240221,130100,187490697,1323,1324,1324,1322,5
|
|
20240221,130000,187484083,1325,1325,1325,1325,100
|
|
20240221,125900,187351583,1326,1326,1326,1326,0
|
|
20240221,125800,187351583,1326,1326,1326,1326,0
|
|
20240221,125700,187351583,1326,1326,1326,1326,0
|
|
20240221,125600,187351583,1326,1326,1326,1326,0
|
|
20240221,125500,187351583,1326,1326,1326,1326,0
|
|
20240221,125400,187351583,1326,1325,1326,1325,20
|
|
20240221,125300,187325077,1321,1325,1325,1321,400
|
|
20240221,125200,186795477,1325,1325,1325,1325,0
|
|
20240221,125100,186795477,1325,1325,1325,1325,0
|
|
20240221,125000,186795477,1325,1325,1325,1325,41
|
|
20240221,124900,186741152,1325,1325,1325,1325,5
|
|
20240221,124800,186734527,1325,1325,1325,1325,7
|
|
20240221,124700,186725252,1320,1326,1326,1320,103
|
|
20240221,124600,186588680,1326,1326,1326,1326,0
|
|
20240221,124500,186588680,1326,1326,1326,1326,2
|
|
20240221,124400,186586028,1326,1326,1326,1326,1
|
|
20240221,124300,186584702,1320,1320,1320,1320,0
|
|
20240221,124200,186584702,1320,1320,1320,1320,0
|
|
20240221,124100,186584702,1320,1320,1320,1320,770
|
|
20240221,124000,185568302,1326,1325,1326,1325,5
|
|
20240221,123900,185561676,1326,1326,1326,1326,0
|
|
20240221,123800,185561676,1326,1326,1326,1326,0
|
|
20240221,123700,185561676,1326,1320,1326,1320,1476
|
|
20240221,123600,183613296,1320,1321,1321,1320,200
|
|
20240221,123500,183349293,1321,1321,1321,1321,0
|
|
20240221,123400,183349293,1321,1321,1321,1321,120
|
|
20240221,123300,183190773,1326,1326,1326,1326,2
|
|
20240221,123200,183188121,1326,1326,1326,1326,0
|
|
20240221,123100,183188121,1326,1326,1326,1326,0
|
|
20240221,123000,183188121,1326,1326,1326,1326,0
|
|
20240221,122900,183188121,1326,1326,1326,1326,0
|
|
20240221,122800,183188121,1326,1326,1326,1326,0
|
|
20240221,122700,183188121,1326,1326,1326,1326,0
|
|
20240221,122600,183188121,1326,1326,1326,1326,21
|
|
20240221,122500,183160275,1320,1320,1320,1320,0
|
|
20240221,122400,183160275,1320,1320,1320,1320,0
|
|
20240221,122300,183160275,1320,1320,1320,1320,0
|
|
20240221,122200,183160275,1320,1320,1320,1320,155
|
|
20240221,122100,182955675,1327,1319,1327,1319,1001
|
|
20240221,122000,181635348,1319,1323,1323,1319,11313
|
|
20240221,121900,166692492,1324,1324,1324,1324,10
|
|
20240221,121800,166679252,1325,1326,1326,1325,8
|
|
20240221,121700,166668650,1327,1327,1327,1327,100
|
|
20240221,121600,166535950,1330,1324,1330,1324,459
|
|
20240221,121500,165928189,1324,1326,1327,1324,9532
|
|
20240221,121400,153294690,1326,1327,1327,1326,246
|
|
20240221,121300,152968285,1327,1328,1328,1327,803
|
|
20240221,121200,151902693,1332,1332,1332,1332,12
|
|
20240221,121100,151886709,1332,1332,1332,1332,1
|
|
20240221,121000,151885377,1332,1332,1332,1332,0
|
|
20240221,120900,151885377,1332,1332,1332,1332,0
|
|
20240221,120800,151885377,1332,1332,1332,1332,0
|
|
20240221,120700,151885377,1332,1327,1332,1327,177
|
|
20240221,120600,151650398,1332,1332,1332,1332,0
|
|
20240221,120500,151650398,1332,1332,1332,1332,13
|
|
20240221,120400,151633082,1332,1332,1332,1332,50
|
|
20240221,120300,151566482,1332,1332,1332,1332,3
|
|
20240221,120200,151562486,1332,1332,1332,1332,12
|
|
20240221,120100,151546502,1332,1332,1332,1332,0
|
|
20240221,120000,151546502,1332,1332,1332,1332,0
|
|
20240221,115900,151546502,1332,1332,1332,1332,0
|
|
20240221,115800,151546502,1332,1332,1332,1332,1
|
|
20240221,115700,151545170,1332,1332,1332,1332,12
|
|
20240221,115600,151529186,1332,1332,1332,1332,2
|
|
20240221,115500,151526522,1332,1332,1332,1332,20
|
|
20240221,115400,151499882,1332,1332,1332,1332,0
|
|
20240221,115300,151499882,1332,1332,1332,1332,0
|
|
20240221,115200,151499882,1332,1332,1332,1332,6
|
|
20240221,115100,151491890,1332,1329,1332,1329,256
|
|
20240221,115000,151150989,1330,1329,1330,1329,6
|
|
20240221,114900,151143012,1329,1329,1329,1329,100
|
|
20240221,114800,151010112,1329,1329,1329,1329,0
|
|
20240221,114700,151010112,1329,1329,1329,1329,1
|
|
20240221,114600,151008783,1330,1330,1330,1330,256
|
|
20240221,114500,150668303,1328,1328,1328,1328,4
|
|
20240221,114400,150662991,1324,1324,1324,1324,0
|
|
20240221,114300,150662991,1324,1325,1325,1324,9
|
|
20240221,114200,150651074,1325,1324,1325,1324,944
|
|
20240221,114100,149400573,1325,1326,1326,1324,7334
|
|
20240221,114000,139683063,1328,1328,1328,1328,12
|
|
20240221,113900,139667127,1329,1329,1329,1329,20
|
|
20240221,113800,139640547,1330,1330,1330,1330,15
|
|
20240221,113700,139620597,1331,1331,1331,1331,256
|
|
20240221,113600,139279861,1331,1331,1331,1331,4
|
|
20240221,113500,139274537,1331,1323,1331,1323,725
|
|
20240221,113400,138315319,1332,1332,1332,1332,0
|
|
20240221,113300,138315319,1332,1327,1332,1327,256
|
|
20240221,113200,137974807,1327,1327,1327,1327,1000
|
|
20240221,113100,136647807,1327,1327,1327,1327,0
|
|
20240221,113000,136647807,1327,1327,1327,1327,0
|
|
20240221,112900,136647807,1327,1327,1327,1327,0
|
|
20240221,112800,136647807,1327,1326,1327,1325,415
|
|
20240221,112700,136097516,1326,1326,1326,1326,0
|
|
20240221,112600,136097516,1326,1326,1326,1326,0
|
|
20240221,112500,136097516,1326,1326,1326,1326,9
|
|
20240221,112400,136085582,1326,1325,1326,1325,258
|
|
20240221,112300,135743656,1325,1325,1325,1325,4
|
|
20240221,112200,135738356,1325,1325,1325,1325,11
|
|
20240221,112100,135723781,1321,1323,1323,1321,5563
|
|
20240221,112000,128373469,1323,1323,1323,1323,730
|
|
20240221,111900,127407679,1332,1324,1332,1324,256
|
|
20240221,111800,127067343,1324,1324,1324,1324,84
|
|
20240221,111700,126956127,1323,1332,1332,1323,122
|
|
20240221,111600,126794704,1332,1332,1332,1332,50
|
|
20240221,111500,126728104,1332,1325,1332,1323,1169
|
|
20240221,111400,125179912,1323,1323,1323,1323,78
|
|
20240221,111300,125076718,1323,1326,1326,1323,2118
|
|
20240221,111200,122271582,1328,1328,1328,1328,7
|
|
20240221,111100,122262286,1332,1332,1332,1332,0
|
|
20240221,111000,122262286,1332,1329,1332,1329,256
|
|
20240221,110900,121921749,1329,1326,1329,1326,272
|
|
20240221,110800,121561071,1326,1326,1326,1326,631
|
|
20240221,110700,120724365,1332,1332,1332,1332,0
|
|
20240221,110600,120724365,1332,1327,1332,1327,256
|
|
20240221,110500,120384087,1325,1327,1327,1325,6
|
|
20240221,110400,120376135,1328,1328,1328,1328,0
|
|
20240221,110300,120376135,1328,1327,1328,1325,169
|
|
20240221,110200,120152193,1328,1327,1328,1327,25
|
|
20240221,110100,120119002,1328,1328,1328,1328,256
|
|
20240221,110000,119779034,1330,1330,1330,1330,0
|
|
20240221,105900,119779034,1330,1330,1330,1330,0
|
|
20240221,105800,119779034,1330,1324,1330,1324,3
|
|
20240221,105700,119775055,1332,1331,1332,1331,256
|
|
20240221,105600,119434216,1331,1331,1331,1331,3
|
|
20240221,105500,119430223,1330,1331,1331,1330,93
|
|
20240221,105400,119306520,1331,1331,1331,1331,3
|
|
20240221,105300,119302527,1332,1332,1332,1332,0
|
|
20240221,105200,119302527,1332,1328,1332,1328,256
|
|
20240221,105100,118962289,1329,1328,1329,1328,50
|
|
20240221,105000,118895840,1324,1324,1324,1324,1569
|
|
20240221,104900,116818484,1324,1325,1325,1324,2000
|
|
20240221,104800,114169263,1329,1328,1329,1328,256
|
|
20240221,104700,113829050,1325,1325,1325,1325,1000
|
|
20240221,104600,112504050,1325,1326,1326,1325,3929
|
|
20240221,104500,107297095,1328,1328,1328,1328,0
|
|
20240221,104400,107297095,1328,1326,1328,1326,1681
|
|
20240221,104300,105067969,1329,1327,1329,1327,4211
|
|
20240221,104200,99479460,1328,1328,1328,1328,2066
|
|
20240221,104100,96735812,1329,1330,1330,1329,1170
|
|
20240221,104000,95180742,1335,1335,1335,1335,18
|
|
20240221,103900,95156712,1334,1334,1335,1334,259
|
|
20240221,103800,94811033,1330,1330,1330,1330,0
|
|
20240221,103700,94811033,1330,1330,1330,1330,0
|
|
20240221,103600,94811033,1330,1330,1330,1330,1972
|
|
20240221,103500,92188273,1330,1330,1330,1330,480
|
|
20240221,103400,91549873,1334,1333,1334,1333,264
|
|
20240221,103300,91197952,1333,1333,1333,1333,0
|
|
20240221,103200,91197952,1333,1333,1333,1333,0
|
|
20240221,103100,91197952,1333,1333,1333,1333,0
|
|
20240221,103000,91197952,1333,1333,1333,1333,257
|
|
20240221,102900,90855371,1333,1333,1333,1333,15
|
|
20240221,102800,90835376,1330,1330,1330,1330,20
|
|
20240221,102700,90808776,1333,1333,1333,1333,0
|
|
20240221,102600,90808776,1333,1333,1333,1333,59
|
|
20240221,102500,90730129,1333,1333,1333,1333,0
|
|
20240221,102400,90730129,1333,1333,1333,1333,0
|
|
20240221,102300,90730129,1333,1333,1333,1333,1
|
|
20240221,102200,90728796,1332,1332,1332,1332,440
|
|
20240221,102100,90142716,1333,1333,1333,1333,0
|
|
20240221,102000,90142716,1333,1333,1333,1333,111
|
|
20240221,101900,89994753,1333,1333,1333,1333,20
|
|
20240221,101800,89968093,1332,1332,1332,1332,0
|
|
20240221,101700,89968093,1332,1332,1332,1332,0
|
|
20240221,101600,89968093,1332,1332,1332,1332,20
|
|
20240221,101500,89941453,1333,1333,1333,1333,0
|
|
20240221,101400,89941453,1333,1333,1333,1333,0
|
|
20240221,101300,89941453,1333,1333,1333,1333,50
|
|
20240221,101200,89874803,1333,1333,1333,1333,18
|
|
20240221,101100,89850809,1333,1333,1333,1333,5
|
|
20240221,101000,89844144,1333,1333,1333,1333,200
|
|
20240221,100900,89577544,1333,1332,1333,1332,366
|
|
20240221,100800,89090031,1336,1336,1336,1336,804
|
|
20240221,100700,88015887,1336,1336,1336,1336,220
|
|
20240221,100600,87721967,1336,1336,1336,1336,1
|
|
20240221,100500,87720631,1336,1336,1336,1336,30
|
|
20240221,100400,87680551,1335,1335,1335,1335,0
|
|
20240221,100300,87680551,1335,1335,1335,1335,493
|
|
20240221,100200,87022396,1335,1337,1337,1335,307
|
|
20240221,100100,86611952,1337,1337,1337,1337,1
|
|
20240221,100000,86610615,1338,1338,1338,1338,0
|
|
20240221,095900,86610615,1338,1338,1338,1338,73
|
|
20240221,095800,86512941,1338,1338,1338,1338,0
|
|
20240221,095700,86512941,1338,1338,1338,1338,34
|
|
20240221,095600,86467449,1338,1337,1338,1337,1375
|
|
20240221,095500,84628759,1337,1337,1337,1332,442
|
|
20240221,095400,84039725,1337,1337,1338,1337,525
|
|
20240221,095300,83337776,1338,1338,1338,1338,9
|
|
20240221,095200,83325734,1338,1336,1338,1336,20
|
|
20240221,095100,83298995,1332,1332,1332,1332,0
|
|
20240221,095000,83298995,1332,1332,1332,1332,0
|
|
20240221,094900,83298995,1332,1332,1332,1332,10
|
|
20240221,094800,83285675,1332,1332,1332,1332,168
|
|
20240221,094700,83061899,1332,1332,1332,1332,109
|
|
20240221,094600,82916711,1332,1332,1332,1332,17
|
|
20240221,094500,82894067,1332,1332,1332,1332,0
|
|
20240221,094400,82894067,1332,1332,1332,1332,0
|
|
20240221,094300,82894067,1332,1326,1332,1326,6
|
|
20240221,094200,82886105,1332,1326,1332,1326,350
|
|
20240221,094100,82421999,1332,1332,1332,1332,55
|
|
20240221,094000,82348739,1332,1332,1332,1332,57
|
|
20240221,093900,82272815,1332,1332,1332,1332,98
|
|
20240221,093800,82142279,1332,1332,1332,1326,5
|
|
20240221,093700,82135626,1326,1343,1344,1326,1943
|
|
20240221,093600,79551183,1344,1342,1344,1342,1183
|
|
20240221,093500,77961983,1334,1344,1344,1334,21
|
|
20240221,093400,77933769,1344,1334,1344,1334,959
|
|
20240221,093300,76654443,1325,1325,1325,1325,121
|
|
20240221,093200,76494118,1330,1325,1330,1325,1314
|
|
20240221,093100,74750498,1334,1334,1334,1334,5
|
|
20240221,093000,74743828,1334,1334,1334,1334,18
|
|
20240221,092900,74719816,1334,1334,1334,1334,1
|
|
20240221,092800,74718482,1332,1332,1332,1332,225
|
|
20240221,092700,74418782,1332,1332,1332,1332,0
|
|
20240221,092600,74418782,1332,1333,1333,1325,304
|
|
20240221,092500,74013860,1325,1325,1325,1325,385
|
|
20240221,092400,73503735,1334,1329,1334,1329,1092
|
|
20240221,092300,72049507,1329,1323,1329,1323,1516
|
|
20240221,092200,70039927,1323,1329,1329,1320,4547
|
|
20240221,092100,64015912,1329,1334,1334,1328,21959
|
|
20240221,092000,34765736,1334,1340,1344,1334,5620
|
|
20240221,091900,27243215,1340,1340,1340,1340,53
|
|
20240221,091800,27172195,1345,1342,1345,1342,98
|
|
20240221,091700,27040612,1345,1342,1345,1342,11
|
|
20240221,091600,27025847,1345,1342,1345,1342,635
|
|
20240221,091500,26171850,1345,1345,1345,1345,3
|
|
20240221,091400,26167815,1342,1342,1342,1342,100
|
|
20240221,091300,26033615,1342,1342,1342,1342,97
|
|
20240221,091200,25903441,1342,1342,1342,1342,748
|
|
20240221,091100,24899625,1342,1348,1348,1342,521
|
|
20240221,091000,24200286,1348,1348,1349,1348,1286
|
|
20240221,090900,22466646,1348,1343,1348,1338,6640
|
|
20240221,090800,13550597,1343,1344,1344,1342,531
|
|
20240221,090700,12837366,1345,1341,1345,1341,3282
|
|
20240221,090600,8429836,1333,1333,1333,1333,0
|
|
20240221,090500,8429836,1333,1334,1334,1333,1000
|
|
20240221,090400,7096035,1342,1340,1342,1340,101
|
|
20240221,090300,6960594,1332,1331,1332,1331,231
|
|
20240221,090200,6652983,1326,1327,1327,1326,1000
|
|
20240221,090100,5326898,1342,1331,1342,1331,367
|
|
20240221,090000,4837741,1331,1330,1331,1329,2730
|