601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,185800,106307410,1308,1308,1308,1308,1311
|
|
20240214,185700,106307410,1308,1308,1308,1308,0
|
|
20240214,185600,106307410,1308,1308,1308,1308,0
|
|
20240214,185500,106307410,1308,1308,1308,1308,0
|
|
20240214,185400,106307410,1308,1308,1308,1308,0
|
|
20240214,185300,106307410,1308,1308,1308,1308,0
|
|
20240214,185200,106307410,1308,1308,1308,1308,0
|
|
20240214,185100,106307410,1308,1308,1308,1308,0
|
|
20240214,185000,106307410,1308,1308,1308,1308,0
|
|
20240214,184900,106307410,1308,1308,1308,1308,0
|
|
20240214,184800,106307410,1308,1308,1308,1308,0
|
|
20240214,184700,106307410,1308,1308,1308,1308,0
|
|
20240214,184600,106307410,1308,1308,1308,1308,0
|
|
20240214,184500,106307410,1308,1308,1308,1308,0
|
|
20240214,184400,106307410,1308,1308,1308,1308,0
|
|
20240214,184300,106307410,1308,1308,1308,1308,0
|
|
20240214,184200,106307410,1308,1308,1308,1308,0
|
|
20240214,184100,106307410,1308,1308,1308,1308,0
|
|
20240214,184000,106307410,1308,1308,1308,1308,0
|
|
20240214,183900,106307410,1308,1308,1308,1308,0
|
|
20240214,183800,106307410,1308,1308,1308,1308,0
|
|
20240214,183700,106307410,1308,1308,1308,1308,0
|
|
20240214,183600,106307410,1308,1308,1308,1308,0
|
|
20240214,183500,106307410,1308,1308,1308,1308,0
|
|
20240214,183400,106307410,1308,1308,1308,1308,0
|
|
20240214,183300,106307410,1308,1308,1308,1308,0
|
|
20240214,183200,106307410,1308,1308,1308,1308,0
|
|
20240214,183100,106307410,1308,1308,1308,1308,0
|
|
20240214,183000,106307410,1308,1308,1308,1308,0
|
|
20240214,182900,106307410,1308,1308,1308,1308,0
|
|
20240214,182800,106307410,1308,1308,1308,1308,1311
|
|
20240214,182700,106307410,1308,1308,1308,1308,0
|
|
20240214,182600,106307410,1308,1308,1308,1308,0
|
|
20240214,182500,106307410,1308,1308,1308,1308,0
|
|
20240214,182400,106307410,1308,1308,1308,1308,0
|
|
20240214,182300,106307410,1308,1308,1308,1308,0
|
|
20240214,182200,106307410,1308,1308,1308,1308,0
|
|
20240214,182100,106307410,1308,1308,1308,1308,0
|
|
20240214,182000,106307410,1308,1308,1308,1308,0
|
|
20240214,181900,106307410,1308,1308,1308,1308,0
|
|
20240214,181800,106307410,1308,1308,1308,1308,0
|
|
20240214,181700,106307410,1308,1308,1308,1308,0
|
|
20240214,181600,106307410,1308,1308,1308,1308,0
|
|
20240214,181500,106307410,1308,1308,1308,1308,0
|
|
20240214,181400,106307410,1308,1308,1308,1308,0
|
|
20240214,181300,106307410,1308,1308,1308,1308,0
|
|
20240214,181200,106307410,1308,1308,1308,1308,0
|
|
20240214,181100,106307410,1308,1308,1308,1308,0
|
|
20240214,181000,106307410,1308,1308,1308,1308,0
|
|
20240214,180900,106307410,1308,1308,1308,1308,0
|
|
20240214,180800,106307410,1308,1308,1308,1308,0
|
|
20240214,180700,106307410,1308,1308,1308,1308,0
|
|
20240214,180600,106307410,1308,1308,1308,1308,0
|
|
20240214,180500,106307410,1308,1308,1308,1308,0
|
|
20240214,180400,106307410,1308,1308,1308,1308,0
|
|
20240214,180300,106307410,1308,1308,1308,1308,0
|
|
20240214,180200,106307410,1308,1308,1308,1308,0
|
|
20240214,180100,106307410,1308,1308,1308,1308,0
|
|
20240214,180000,106307410,1308,1308,1308,1308,0
|
|
20240214,175900,106307410,1308,1308,1308,1308,0
|
|
20240214,175800,106307410,1308,1308,1308,1308,1311
|
|
20240214,175700,106307410,1308,1308,1308,1308,0
|
|
20240214,175600,106307410,1308,1308,1308,1308,0
|
|
20240214,175500,106307410,1308,1308,1308,1308,0
|
|
20240214,175400,106307410,1308,1308,1308,1308,0
|
|
20240214,175300,106307410,1308,1308,1308,1308,0
|
|
20240214,175200,106307410,1308,1308,1308,1308,0
|
|
20240214,175100,106307410,1308,1308,1308,1308,0
|
|
20240214,175000,106307410,1308,1308,1308,1308,0
|
|
20240214,174900,106307410,1308,1308,1308,1308,0
|
|
20240214,174800,106307410,1308,1308,1308,1308,0
|
|
20240214,174700,106307410,1308,1308,1308,1308,0
|
|
20240214,174600,106307410,1308,1308,1308,1308,0
|
|
20240214,174500,106307410,1308,1308,1308,1308,0
|
|
20240214,174400,106307410,1308,1308,1308,1308,0
|
|
20240214,174300,106307410,1308,1308,1308,1308,0
|
|
20240214,174200,106307410,1308,1308,1308,1308,0
|
|
20240214,174100,106307410,1308,1308,1308,1308,0
|
|
20240214,174000,106307410,1308,1308,1308,1308,0
|
|
20240214,173900,106307410,1308,1308,1308,1308,0
|
|
20240214,173800,106307410,1308,1308,1308,1308,0
|
|
20240214,173700,106307410,1308,1308,1308,1308,0
|
|
20240214,173600,106307410,1308,1308,1308,1308,0
|
|
20240214,173500,106307410,1308,1308,1308,1308,0
|
|
20240214,173400,106307410,1308,1308,1308,1308,0
|
|
20240214,173300,106307410,1308,1308,1308,1308,0
|
|
20240214,173200,106307410,1308,1308,1308,1308,0
|
|
20240214,173100,106307410,1308,1308,1308,1308,0
|
|
20240214,173000,106307410,1308,1308,1308,1308,0
|
|
20240214,172900,106307410,1308,1308,1308,1308,0
|
|
20240214,172800,106307410,1308,1308,1308,1308,1311
|
|
20240214,172700,106307410,1308,1308,1308,1308,0
|
|
20240214,172600,106307410,1308,1308,1308,1308,0
|
|
20240214,172500,106307410,1308,1308,1308,1308,0
|
|
20240214,172400,106307410,1308,1308,1308,1308,0
|
|
20240214,172300,106307410,1308,1308,1308,1308,0
|
|
20240214,172200,106307410,1308,1308,1308,1308,0
|
|
20240214,172100,106307410,1308,1308,1308,1308,0
|
|
20240214,172000,106307410,1308,1308,1308,1308,0
|
|
20240214,171900,106307410,1308,1308,1308,1308,0
|
|
20240214,171800,106307410,1308,1308,1308,1308,0
|
|
20240214,171700,106307410,1308,1308,1308,1308,0
|
|
20240214,171600,106307410,1308,1308,1308,1308,0
|
|
20240214,171500,106307410,1308,1308,1308,1308,0
|
|
20240214,171400,106307410,1308,1308,1308,1308,0
|
|
20240214,171300,106307410,1308,1308,1308,1308,0
|
|
20240214,171200,106307410,1308,1308,1308,1308,0
|
|
20240214,171100,106307410,1308,1308,1308,1308,0
|
|
20240214,171000,106307410,1308,1308,1308,1308,0
|
|
20240214,170900,106307410,1308,1308,1308,1308,0
|
|
20240214,170800,106307410,1308,1308,1308,1308,0
|
|
20240214,170700,106307410,1308,1308,1308,1308,0
|
|
20240214,170600,106307410,1308,1308,1308,1308,0
|
|
20240214,170500,106307410,1308,1308,1308,1308,0
|
|
20240214,170400,106307410,1308,1308,1308,1308,0
|
|
20240214,170300,106307410,1308,1308,1308,1308,0
|
|
20240214,170200,106307410,1308,1308,1308,1308,0
|
|
20240214,170100,106307410,1308,1308,1308,1308,0
|
|
20240214,170000,106307410,1308,1308,1308,1308,0
|
|
20240214,165900,106307410,1308,1308,1308,1308,0
|
|
20240214,165800,106307410,1308,1308,1308,1308,1311
|
|
20240214,165700,106307410,1308,1308,1308,1308,0
|
|
20240214,165600,106307410,1308,1308,1308,1308,0
|
|
20240214,165500,106307410,1308,1308,1308,1308,0
|
|
20240214,165400,106307410,1308,1308,1308,1308,0
|
|
20240214,165300,106307410,1308,1308,1308,1308,0
|
|
20240214,165200,106307410,1308,1308,1308,1308,0
|
|
20240214,165100,106307410,1308,1308,1308,1308,0
|
|
20240214,165000,106307410,1308,1308,1308,1308,0
|
|
20240214,164900,106307410,1308,1308,1308,1308,0
|
|
20240214,164800,106307410,1308,1308,1308,1308,0
|
|
20240214,164700,106307410,1308,1308,1308,1308,0
|
|
20240214,164600,106307410,1308,1308,1308,1308,0
|
|
20240214,164500,106307410,1308,1308,1308,1308,0
|
|
20240214,164400,106307410,1308,1308,1308,1308,0
|
|
20240214,164300,106307410,1308,1308,1308,1308,0
|
|
20240214,164200,106307410,1308,1308,1308,1308,0
|
|
20240214,164100,106307410,1308,1308,1308,1308,0
|
|
20240214,164000,106307410,1308,1308,1308,1308,0
|
|
20240214,163900,106307410,1308,1308,1308,1308,0
|
|
20240214,163800,106307410,1308,1308,1308,1308,0
|
|
20240214,163700,106307410,1308,1308,1308,1308,0
|
|
20240214,163600,106307410,1308,1308,1308,1308,0
|
|
20240214,163500,106307410,1308,1308,1308,1308,0
|
|
20240214,163400,106307410,1308,1308,1308,1308,0
|
|
20240214,163300,106307410,1308,1308,1308,1308,0
|
|
20240214,163200,106307410,1308,1308,1308,1308,0
|
|
20240214,163100,106307410,1308,1308,1308,1308,0
|
|
20240214,163000,106307410,1308,1308,1308,1308,0
|
|
20240214,162900,106307410,1308,1308,1308,1308,0
|
|
20240214,162800,106307410,1308,1308,1308,1308,1311
|
|
20240214,162700,106307410,1308,1308,1308,1308,0
|
|
20240214,162600,106307410,1308,1308,1308,1308,0
|
|
20240214,162500,106307410,1308,1308,1308,1308,0
|
|
20240214,162400,106307410,1308,1308,1308,1308,0
|
|
20240214,162300,106307410,1308,1308,1308,1308,0
|
|
20240214,162200,106307410,1308,1308,1308,1308,0
|
|
20240214,162100,106307410,1308,1308,1308,1308,0
|
|
20240214,162000,106307410,1308,1308,1308,1308,0
|
|
20240214,161900,106307410,1308,1308,1308,1308,0
|
|
20240214,161800,106307410,1308,1308,1308,1308,0
|
|
20240214,161700,106307410,1308,1308,1308,1308,0
|
|
20240214,161600,106307410,1308,1308,1308,1308,0
|
|
20240214,161500,106307410,1308,1308,1308,1308,0
|
|
20240214,161400,106307410,1308,1308,1308,1308,0
|
|
20240214,161300,106307410,1308,1308,1308,1308,0
|
|
20240214,161200,106307410,1308,1308,1308,1308,0
|
|
20240214,161100,106307410,1308,1308,1308,1308,0
|
|
20240214,161000,106307410,1308,1308,1308,1308,0
|
|
20240214,160900,106307410,1308,1308,1308,1308,0
|
|
20240214,160800,106307410,1308,1308,1308,1308,0
|
|
20240214,160700,106307410,1308,1308,1308,1308,0
|
|
20240214,160600,106307410,1308,1308,1308,1308,0
|
|
20240214,160500,106307410,1308,1308,1308,1308,0
|
|
20240214,160400,106307410,1308,1308,1308,1308,0
|
|
20240214,160300,106307410,1308,1308,1308,1308,0
|
|
20240214,160200,106307410,1308,1308,1308,1308,0
|
|
20240214,160100,106307410,1308,1308,1308,1308,0
|
|
20240214,160000,106307410,1308,1308,1308,1308,0
|
|
20240214,155900,106307410,1308,1308,1308,1308,0
|
|
20240214,155800,106307410,1308,1308,1308,1308,1311
|
|
20240214,155700,106307410,1308,1308,1308,1308,0
|
|
20240214,155600,106307410,1308,1308,1308,1308,0
|
|
20240214,155500,106307410,1308,1308,1308,1308,0
|
|
20240214,155400,106307410,1308,1308,1308,1308,0
|
|
20240214,155300,106307410,1308,1308,1308,1308,0
|
|
20240214,155200,106307410,1308,1308,1308,1308,0
|
|
20240214,155100,106307410,1308,1308,1308,1308,0
|
|
20240214,155000,106307410,1308,1308,1308,1308,0
|
|
20240214,154900,106307410,1308,1308,1308,1308,0
|
|
20240214,154800,106307410,1308,1308,1308,1308,0
|
|
20240214,154700,106307410,1308,1308,1308,1308,0
|
|
20240214,154600,106307410,1308,1308,1308,1308,0
|
|
20240214,154500,106307410,1308,1308,1308,1308,0
|
|
20240214,154400,106307410,1308,1308,1308,1308,0
|
|
20240214,154300,106307410,1308,1308,1308,1308,0
|
|
20240214,154200,106307410,1308,1308,1308,1308,0
|
|
20240214,154100,106307410,1308,1308,1308,1308,0
|
|
20240214,154000,106307410,1308,1308,1308,1308,0
|
|
20240214,153900,106307410,1308,1308,1308,1308,0
|
|
20240214,153800,106307410,1308,1308,1308,1308,0
|
|
20240214,153700,106307410,1308,1308,1308,1308,0
|
|
20240214,153600,106307410,1308,1308,1308,1308,0
|
|
20240214,153500,106307410,1308,1308,1308,1308,0
|
|
20240214,153400,106307410,1308,1308,1308,1308,0
|
|
20240214,153300,106307410,1308,1308,1308,1308,0
|
|
20240214,153200,106307410,1308,1308,1308,1308,0
|
|
20240214,153100,106307410,1308,1308,1308,1308,0
|
|
20240214,153000,106307410,1308,1308,1308,1308,1311
|
|
20240214,152900,104592622,1307,1307,1307,1307,0
|
|
20240214,152800,104592622,1307,1307,1307,1307,0
|
|
20240214,152700,104592622,1307,1307,1307,1307,0
|
|
20240214,152600,104592622,1307,1307,1307,1307,0
|
|
20240214,152500,104592622,1307,1307,1307,1307,0
|
|
20240214,152400,104592622,1307,1307,1307,1307,0
|
|
20240214,152300,104592622,1307,1307,1307,1307,0
|
|
20240214,152200,104592622,1307,1307,1307,1307,0
|
|
20240214,152100,104592622,1307,1307,1307,1307,0
|
|
20240214,152000,104592622,1307,1307,1307,1307,0
|
|
20240214,151900,104592622,1307,1307,1307,1307,0
|
|
20240214,151800,104592622,1307,1307,1307,1307,4
|
|
20240214,151700,104587394,1302,1302,1302,1302,0
|
|
20240214,151600,104587394,1302,1302,1302,1302,5
|
|
20240214,151500,104580884,1302,1302,1302,1302,841
|
|
20240214,151400,103485902,1302,1302,1302,1302,140
|
|
20240214,151300,103303622,1302,1302,1302,1302,1
|
|
20240214,151200,103302320,1301,1301,1301,1301,0
|
|
20240214,151100,103302320,1301,1301,1301,1301,0
|
|
20240214,151000,103302320,1301,1301,1301,1301,0
|
|
20240214,150900,103302320,1301,1301,1301,1301,0
|
|
20240214,150800,103302320,1301,1303,1303,1301,627
|
|
20240214,150700,102486159,1300,1300,1300,1300,0
|
|
20240214,150600,102486159,1300,1300,1300,1300,0
|
|
20240214,150500,102486159,1300,1300,1300,1300,0
|
|
20240214,150400,102486159,1300,1300,1300,1300,0
|
|
20240214,150300,102486159,1300,1302,1302,1300,900
|
|
20240214,150200,101315340,1303,1303,1303,1303,69
|
|
20240214,150100,101225433,1303,1303,1303,1303,10
|
|
20240214,150000,101212403,1303,1303,1303,1303,721
|
|
20240214,145900,100272940,1303,1303,1303,1303,0
|
|
20240214,145800,100272940,1303,1303,1303,1303,0
|
|
20240214,145700,100272940,1303,1303,1303,1303,0
|
|
20240214,145600,100272940,1303,1304,1304,1301,2843
|
|
20240214,145500,96572126,1304,1304,1304,1304,0
|
|
20240214,145400,96572126,1304,1304,1304,1304,220
|
|
20240214,145300,96285246,1304,1305,1305,1304,570
|
|
20240214,145200,95541416,1306,1306,1306,1306,0
|
|
20240214,145100,95541416,1306,1306,1306,1306,0
|
|
20240214,145000,95541416,1306,1306,1306,1306,0
|
|
20240214,144900,95541416,1306,1306,1306,1306,0
|
|
20240214,144800,95541416,1306,1306,1306,1306,0
|
|
20240214,144700,95541416,1306,1306,1306,1306,0
|
|
20240214,144600,95541416,1306,1306,1306,1306,0
|
|
20240214,144500,95541416,1306,1306,1306,1306,0
|
|
20240214,144400,95541416,1306,1306,1306,1306,0
|
|
20240214,144300,95541416,1306,1306,1306,1306,0
|
|
20240214,144200,95541416,1306,1306,1306,1306,0
|
|
20240214,144100,95541416,1306,1306,1306,1306,0
|
|
20240214,144000,95541416,1306,1306,1306,1306,0
|
|
20240214,143900,95541416,1306,1306,1306,1306,0
|
|
20240214,143800,95541416,1306,1306,1306,1306,1
|
|
20240214,143700,95540110,1309,1309,1309,1309,0
|
|
20240214,143600,95540110,1309,1309,1309,1309,20
|
|
20240214,143500,95513930,1310,1310,1310,1310,0
|
|
20240214,143400,95513930,1310,1310,1310,1310,0
|
|
20240214,143300,95513930,1310,1310,1310,1310,0
|
|
20240214,143200,95513930,1310,1310,1310,1310,5
|
|
20240214,143100,95507380,1310,1310,1310,1310,0
|
|
20240214,143000,95507380,1310,1310,1310,1310,385
|
|
20240214,142900,95003030,1310,1310,1310,1310,1
|
|
20240214,142800,95001720,1309,1309,1309,1309,0
|
|
20240214,142700,95001720,1309,1309,1309,1309,0
|
|
20240214,142600,95001720,1309,1309,1309,1309,0
|
|
20240214,142500,95001720,1309,1309,1309,1309,0
|
|
20240214,142400,95001720,1309,1309,1309,1309,0
|
|
20240214,142300,95001720,1309,1309,1309,1309,0
|
|
20240214,142200,95001720,1309,1309,1309,1309,0
|
|
20240214,142100,95001720,1309,1309,1309,1309,0
|
|
20240214,142000,95001720,1309,1309,1309,1309,1
|
|
20240214,141900,95000411,1310,1310,1310,1310,0
|
|
20240214,141800,95000411,1310,1310,1310,1310,17
|
|
20240214,141700,94978141,1303,1303,1303,1303,0
|
|
20240214,141600,94978141,1303,1303,1303,1303,0
|
|
20240214,141500,94978141,1303,1303,1303,1303,0
|
|
20240214,141400,94978141,1303,1303,1303,1303,0
|
|
20240214,141300,94978141,1303,1303,1303,1303,0
|
|
20240214,141200,94978141,1303,1303,1303,1303,501
|
|
20240214,141100,94325338,1310,1310,1310,1310,1
|
|
20240214,141000,94324028,1310,1310,1310,1310,0
|
|
20240214,140900,94324028,1310,1310,1310,1310,0
|
|
20240214,140800,94324028,1310,1310,1310,1310,0
|
|
20240214,140700,94324028,1310,1310,1310,1310,0
|
|
20240214,140600,94324028,1310,1310,1310,1310,0
|
|
20240214,140500,94324028,1310,1310,1310,1310,30
|
|
20240214,140400,94284728,1299,1299,1299,1299,0
|
|
20240214,140300,94284728,1299,1299,1299,1299,0
|
|
20240214,140200,94284728,1299,1299,1299,1299,0
|
|
20240214,140100,94284728,1299,1305,1305,1299,2423
|
|
20240214,140000,91134000,1305,1305,1305,1305,0
|
|
20240214,135900,91134000,1305,1305,1305,1305,0
|
|
20240214,135800,91134000,1305,1305,1305,1305,0
|
|
20240214,135700,91134000,1305,1306,1306,1305,1500
|
|
20240214,135600,89176322,1311,1311,1311,1311,0
|
|
20240214,135500,89176322,1311,1311,1311,1311,0
|
|
20240214,135400,89176322,1311,1311,1311,1311,0
|
|
20240214,135300,89176322,1311,1311,1311,1311,0
|
|
20240214,135200,89176322,1311,1311,1311,1311,0
|
|
20240214,135100,89176322,1311,1311,1311,1311,44
|
|
20240214,135000,89118638,1311,1311,1311,1311,10
|
|
20240214,134900,89105528,1311,1311,1311,1311,3
|
|
20240214,134800,89101595,1311,1311,1311,1311,802
|
|
20240214,134700,88050173,1311,1311,1311,1311,0
|
|
20240214,134600,88050173,1311,1311,1311,1311,0
|
|
20240214,134500,88050173,1311,1311,1311,1311,0
|
|
20240214,134400,88050173,1311,1311,1311,1311,0
|
|
20240214,134300,88050173,1311,1311,1311,1311,0
|
|
20240214,134200,88050173,1311,1311,1311,1311,0
|
|
20240214,134100,88050173,1311,1311,1311,1311,0
|
|
20240214,134000,88050173,1311,1311,1311,1311,0
|
|
20240214,133900,88050173,1311,1311,1311,1311,0
|
|
20240214,133800,88050173,1311,1311,1311,1311,0
|
|
20240214,133700,88050173,1311,1311,1311,1311,0
|
|
20240214,133600,88050173,1311,1311,1311,1311,33
|
|
20240214,133500,88006910,1311,1311,1311,1311,2
|
|
20240214,133400,88004288,1305,1305,1305,1305,0
|
|
20240214,133300,88004288,1305,1305,1305,1305,0
|
|
20240214,133200,88004288,1305,1305,1305,1305,0
|
|
20240214,133100,88004288,1305,1305,1305,1305,0
|
|
20240214,133000,88004288,1305,1305,1305,1305,0
|
|
20240214,132900,88004288,1305,1305,1305,1305,1
|
|
20240214,132800,88002983,1305,1305,1305,1305,0
|
|
20240214,132700,88002983,1305,1310,1310,1305,1000
|
|
20240214,132600,86697833,1310,1311,1311,1310,169
|
|
20240214,132500,86476441,1311,1311,1311,1311,0
|
|
20240214,132400,86476441,1311,1311,1311,1311,0
|
|
20240214,132300,86476441,1311,1311,1311,1311,0
|
|
20240214,132200,86476441,1311,1311,1311,1311,0
|
|
20240214,132100,86476441,1311,1311,1311,1311,50
|
|
20240214,132000,86410891,1310,1310,1310,1310,0
|
|
20240214,131900,86410891,1310,1310,1310,1310,0
|
|
20240214,131800,86410891,1310,1310,1310,1310,0
|
|
20240214,131700,86410891,1310,1310,1310,1310,0
|
|
20240214,131600,86410891,1310,1310,1310,1310,0
|
|
20240214,131500,86410891,1310,1310,1310,1310,11
|
|
20240214,131400,86396481,1311,1311,1311,1311,0
|
|
20240214,131300,86396481,1311,1311,1311,1311,0
|
|
20240214,131200,86396481,1311,1311,1311,1311,0
|
|
20240214,131100,86396481,1311,1311,1311,1311,0
|
|
20240214,131000,86396481,1311,1311,1311,1311,0
|
|
20240214,130900,86396481,1311,1311,1311,1311,0
|
|
20240214,130800,86396481,1311,1311,1311,1311,0
|
|
20240214,130700,86396481,1311,1311,1311,1311,50
|
|
20240214,130600,86330931,1311,1311,1311,1311,10
|
|
20240214,130500,86317821,1311,1310,1311,1310,20
|
|
20240214,130400,86291620,1310,1310,1310,1310,0
|
|
20240214,130300,86291620,1310,1310,1310,1310,0
|
|
20240214,130200,86291620,1310,1310,1310,1310,0
|
|
20240214,130100,86291620,1310,1310,1310,1310,0
|
|
20240214,130000,86291620,1310,1310,1310,1310,0
|
|
20240214,125900,86291620,1310,1310,1310,1310,0
|
|
20240214,125800,86291620,1310,1310,1310,1310,0
|
|
20240214,125700,86291620,1310,1310,1310,1310,0
|
|
20240214,125600,86291620,1310,1310,1310,1310,2
|
|
20240214,125500,86289000,1310,1310,1310,1310,0
|
|
20240214,125400,86289000,1310,1310,1310,1310,2
|
|
20240214,125300,86286380,1310,1310,1310,1310,0
|
|
20240214,125200,86286380,1310,1310,1310,1310,5
|
|
20240214,125100,86279830,1310,1310,1310,1310,0
|
|
20240214,125000,86279830,1310,1310,1310,1310,0
|
|
20240214,124900,86279830,1310,1310,1310,1310,0
|
|
20240214,124800,86279830,1310,1310,1310,1310,1
|
|
20240214,124700,86278520,1305,1305,1305,1305,0
|
|
20240214,124600,86278520,1305,1305,1305,1305,0
|
|
20240214,124500,86278520,1305,1305,1305,1305,0
|
|
20240214,124400,86278520,1305,1305,1305,1305,0
|
|
20240214,124300,86278520,1305,1305,1305,1305,0
|
|
20240214,124200,86278520,1305,1305,1305,1305,0
|
|
20240214,124100,86278520,1305,1305,1305,1305,0
|
|
20240214,124000,86278520,1305,1305,1305,1305,0
|
|
20240214,123900,86278520,1305,1305,1305,1305,0
|
|
20240214,123800,86278520,1305,1305,1305,1305,35
|
|
20240214,123700,86232845,1310,1310,1310,1310,10
|
|
20240214,123600,86219745,1310,1310,1310,1310,0
|
|
20240214,123500,86219745,1310,1310,1310,1310,0
|
|
20240214,123400,86219745,1310,1310,1310,1310,6
|
|
20240214,123300,86211885,1310,1310,1310,1310,0
|
|
20240214,123200,86211885,1310,1310,1310,1310,0
|
|
20240214,123100,86211885,1310,1310,1310,1310,23
|
|
20240214,123000,86181755,1310,1310,1310,1310,0
|
|
20240214,122900,86181755,1310,1310,1310,1310,298
|
|
20240214,122800,85791375,1310,1310,1310,1310,0
|
|
20240214,122700,85791375,1310,1310,1310,1310,0
|
|
20240214,122600,85791375,1310,1310,1310,1310,0
|
|
20240214,122500,85791375,1310,1310,1310,1310,0
|
|
20240214,122400,85791375,1310,1310,1310,1310,0
|
|
20240214,122300,85791375,1310,1310,1310,1310,0
|
|
20240214,122200,85791375,1310,1310,1310,1310,21
|
|
20240214,122100,85763865,1310,1310,1310,1310,0
|
|
20240214,122000,85763865,1310,1310,1310,1310,0
|
|
20240214,121900,85763865,1310,1310,1310,1310,30
|
|
20240214,121800,85724565,1310,1310,1310,1310,0
|
|
20240214,121700,85724565,1310,1310,1310,1310,0
|
|
20240214,121600,85724565,1310,1310,1310,1310,0
|
|
20240214,121500,85724565,1310,1310,1310,1310,20
|
|
20240214,121400,85698365,1310,1310,1310,1310,0
|
|
20240214,121300,85698365,1310,1310,1310,1310,0
|
|
20240214,121200,85698365,1310,1310,1310,1310,7
|
|
20240214,121100,85689195,1310,1310,1310,1310,0
|
|
20240214,121000,85689195,1310,1310,1310,1310,0
|
|
20240214,120900,85689195,1310,1310,1310,1310,0
|
|
20240214,120800,85689195,1310,1310,1310,1310,1
|
|
20240214,120700,85687885,1310,1310,1310,1310,1
|
|
20240214,120600,85686575,1310,1310,1310,1310,0
|
|
20240214,120500,85686575,1310,1310,1310,1310,0
|
|
20240214,120400,85686575,1310,1310,1310,1310,0
|
|
20240214,120300,85686575,1310,1310,1310,1310,0
|
|
20240214,120200,85686575,1310,1310,1310,1310,20
|
|
20240214,120100,85660375,1310,1310,1310,1310,53
|
|
20240214,120000,85590945,1311,1311,1311,1311,0
|
|
20240214,115900,85590945,1311,1311,1311,1311,17
|
|
20240214,115800,85568658,1304,1304,1304,1304,308
|
|
20240214,115700,85167026,1304,1304,1304,1304,9
|
|
20240214,115600,85155290,1304,1304,1304,1304,138
|
|
20240214,115500,84975338,1304,1304,1304,1304,103
|
|
20240214,115400,84841026,1303,1303,1303,1303,0
|
|
20240214,115300,84841026,1303,1303,1303,1303,0
|
|
20240214,115200,84841026,1303,1304,1304,1303,12
|
|
20240214,115100,84825379,1304,1304,1304,1304,31
|
|
20240214,115000,84784955,1304,1304,1304,1304,0
|
|
20240214,114900,84784955,1304,1304,1304,1304,0
|
|
20240214,114800,84784955,1304,1304,1304,1304,0
|
|
20240214,114700,84784955,1304,1304,1304,1304,0
|
|
20240214,114600,84784955,1304,1304,1304,1304,0
|
|
20240214,114500,84784955,1304,1304,1304,1304,0
|
|
20240214,114400,84784955,1304,1304,1304,1304,0
|
|
20240214,114300,84784955,1304,1304,1304,1304,1
|
|
20240214,114200,84783651,1304,1304,1304,1304,0
|
|
20240214,114100,84783651,1304,1304,1304,1304,0
|
|
20240214,114000,84783651,1304,1304,1304,1304,0
|
|
20240214,113900,84783651,1304,1304,1304,1304,0
|
|
20240214,113800,84783651,1304,1304,1304,1304,0
|
|
20240214,113700,84783651,1304,1304,1304,1304,0
|
|
20240214,113600,84783651,1304,1304,1304,1304,0
|
|
20240214,113500,84783651,1304,1304,1304,1304,0
|
|
20240214,113400,84783651,1304,1304,1304,1304,0
|
|
20240214,113300,84783651,1304,1304,1304,1304,0
|
|
20240214,113200,84783651,1304,1304,1304,1304,0
|
|
20240214,113100,84783651,1304,1304,1304,1304,0
|
|
20240214,113000,84783651,1304,1304,1304,1304,0
|
|
20240214,112900,84783651,1304,1304,1304,1304,0
|
|
20240214,112800,84783651,1304,1304,1304,1304,0
|
|
20240214,112700,84783651,1304,1304,1304,1304,0
|
|
20240214,112600,84783651,1304,1304,1304,1304,0
|
|
20240214,112500,84783651,1304,1304,1304,1304,0
|
|
20240214,112400,84783651,1304,1304,1304,1304,0
|
|
20240214,112300,84783651,1304,1304,1304,1304,0
|
|
20240214,112200,84783651,1304,1304,1304,1304,1069
|
|
20240214,112100,83389675,1301,1301,1301,1301,0
|
|
20240214,112000,83389675,1301,1301,1301,1301,0
|
|
20240214,111900,83389675,1301,1301,1301,1301,0
|
|
20240214,111800,83389675,1301,1301,1301,1301,58
|
|
20240214,111700,83314217,1301,1305,1305,1301,392
|
|
20240214,111600,82803814,1311,1311,1311,1311,0
|
|
20240214,111500,82803814,1311,1311,1311,1311,0
|
|
20240214,111400,82803814,1311,1311,1311,1311,0
|
|
20240214,111300,82803814,1311,1311,1311,1311,0
|
|
20240214,111200,82803814,1311,1311,1311,1311,0
|
|
20240214,111100,82803814,1311,1311,1311,1311,2
|
|
20240214,111000,82801192,1311,1311,1311,1311,0
|
|
20240214,110900,82801192,1311,1311,1311,1311,0
|
|
20240214,110800,82801192,1311,1311,1311,1311,0
|
|
20240214,110700,82801192,1311,1311,1311,1311,3
|
|
20240214,110600,82797259,1311,1311,1311,1311,0
|
|
20240214,110500,82797259,1311,1311,1311,1311,0
|
|
20240214,110400,82797259,1311,1304,1311,1304,1000
|
|
20240214,110300,81487804,1304,1304,1304,1304,0
|
|
20240214,110200,81487804,1304,1304,1304,1304,1
|
|
20240214,110100,81486500,1304,1304,1304,1304,0
|
|
20240214,110000,81486500,1304,1304,1304,1304,0
|
|
20240214,105900,81486500,1304,1304,1304,1304,0
|
|
20240214,105800,81486500,1304,1304,1304,1304,0
|
|
20240214,105700,81486500,1304,1301,1304,1299,815
|
|
20240214,105600,80426687,1300,1300,1300,1300,0
|
|
20240214,105500,80426687,1300,1300,1300,1300,0
|
|
20240214,105400,80426687,1300,1307,1307,1300,3500
|
|
20240214,105300,75875049,1308,1308,1308,1308,0
|
|
20240214,105200,75875049,1308,1308,1308,1308,1
|
|
20240214,105100,75873741,1300,1300,1300,1300,0
|
|
20240214,105000,75873741,1300,1300,1300,1300,0
|
|
20240214,104900,75873741,1300,1300,1300,1300,0
|
|
20240214,104800,75873741,1300,1302,1302,1300,1500
|
|
20240214,104700,73922449,1302,1302,1302,1302,0
|
|
20240214,104600,73922449,1302,1305,1305,1302,2120
|
|
20240214,104500,71157412,1304,1304,1304,1304,0
|
|
20240214,104400,71157412,1304,1304,1304,1304,0
|
|
20240214,104300,71157412,1304,1304,1304,1304,0
|
|
20240214,104200,71157412,1304,1304,1304,1304,0
|
|
20240214,104100,71157412,1304,1304,1304,1304,50
|
|
20240214,104000,71092212,1302,1302,1302,1302,0
|
|
20240214,103900,71092212,1302,1302,1302,1302,0
|
|
20240214,103800,71092212,1302,1302,1302,1302,0
|
|
20240214,103700,71092212,1302,1303,1303,1302,10000
|
|
20240214,103600,58071961,1302,1302,1302,1302,0
|
|
20240214,103500,58071961,1302,1302,1302,1302,0
|
|
20240214,103400,58071961,1302,1302,1302,1302,800
|
|
20240214,103300,57030361,1303,1303,1303,1303,0
|
|
20240214,103200,57030361,1303,1303,1303,1303,1
|
|
20240214,103100,57029058,1303,1303,1303,1303,599
|
|
20240214,103000,56248561,1303,1303,1303,1303,0
|
|
20240214,102900,56248561,1303,1303,1303,1303,0
|
|
20240214,102800,56248561,1303,1303,1303,1303,0
|
|
20240214,102700,56248561,1303,1303,1303,1303,0
|
|
20240214,102600,56248561,1303,1303,1303,1303,0
|
|
20240214,102500,56248561,1303,1303,1303,1303,0
|
|
20240214,102400,56248561,1303,1303,1303,1303,0
|
|
20240214,102300,56248561,1303,1304,1304,1303,882
|
|
20240214,102200,55099213,1303,1303,1303,1303,0
|
|
20240214,102100,55099213,1303,1303,1303,1303,0
|
|
20240214,102000,55099213,1303,1303,1303,1303,0
|
|
20240214,101900,55099213,1303,1303,1303,1303,640
|
|
20240214,101800,54265293,1303,1303,1303,1303,0
|
|
20240214,101700,54265293,1303,1303,1303,1303,0
|
|
20240214,101600,54265293,1303,1305,1305,1303,2978
|
|
20240214,101500,50383329,1303,1303,1303,1303,0
|
|
20240214,101400,50383329,1303,1311,1311,1303,400
|
|
20240214,101300,49859305,1319,1319,1319,1319,0
|
|
20240214,101200,49859305,1319,1319,1319,1319,1
|
|
20240214,101100,49857986,1320,1320,1320,1320,0
|
|
20240214,101000,49857986,1320,1318,1320,1318,5000
|
|
20240214,100900,43261146,1318,1315,1318,1315,10
|
|
20240214,100800,43247975,1310,1311,1311,1310,967
|
|
20240214,100700,41980240,1311,1311,1311,1311,0
|
|
20240214,100600,41980240,1311,1311,1311,1311,0
|
|
20240214,100500,41980240,1311,1314,1314,1311,10
|
|
20240214,100400,41967127,1314,1314,1314,1314,1
|
|
20240214,100300,41965813,1314,1314,1314,1314,1
|
|
20240214,100200,41964499,1310,1310,1310,1310,0
|
|
20240214,100100,41964499,1310,1310,1310,1310,0
|
|
20240214,100000,41964499,1310,1310,1310,1310,0
|
|
20240214,095900,41964499,1310,1310,1310,1310,0
|
|
20240214,095800,41964499,1310,1310,1310,1310,0
|
|
20240214,095700,41964499,1310,1310,1310,1310,57
|
|
20240214,095600,41889829,1317,1317,1317,1317,382
|
|
20240214,095500,41386735,1309,1317,1318,1309,585
|
|
20240214,095400,40616388,1317,1313,1317,1313,60
|
|
20240214,095300,40537428,1313,1309,1313,1309,100
|
|
20240214,095200,40406174,1302,1302,1302,1302,0
|
|
20240214,095100,40406174,1302,1302,1302,1302,0
|
|
20240214,095000,40406174,1302,1302,1302,1302,0
|
|
20240214,094900,40406174,1302,1301,1302,1301,2577
|
|
20240214,094800,37051763,1298,1298,1298,1298,0
|
|
20240214,094700,37051763,1298,1298,1298,1298,0
|
|
20240214,094600,37051763,1298,1298,1298,1298,67
|
|
20240214,094500,36964797,1297,1297,1297,1297,0
|
|
20240214,094400,36964797,1297,1297,1297,1297,0
|
|
20240214,094300,36964797,1297,1297,1297,1297,0
|
|
20240214,094200,36964797,1297,1297,1297,1297,0
|
|
20240214,094100,36964797,1297,1297,1297,1297,0
|
|
20240214,094000,36964797,1297,1297,1297,1297,0
|
|
20240214,093900,36964797,1297,1297,1297,1297,2
|
|
20240214,093800,36962203,1296,1300,1300,1296,3999
|
|
20240214,093700,31777607,1300,1302,1302,1300,1066
|
|
20240214,093600,30389735,1300,1300,1300,1300,1
|
|
20240214,093500,30388435,1300,1300,1300,1300,0
|
|
20240214,093400,30388435,1300,1300,1300,1300,0
|
|
20240214,093300,30388435,1300,1300,1300,1300,0
|
|
20240214,093200,30388435,1300,1300,1300,1300,0
|
|
20240214,093100,30388435,1300,1300,1300,1300,30
|
|
20240214,093000,30349435,1300,1300,1300,1300,29
|
|
20240214,092900,30311735,1300,1300,1300,1300,798
|
|
20240214,092800,29274335,1300,1300,1300,1300,0
|
|
20240214,092700,29274335,1300,1300,1300,1300,0
|
|
20240214,092600,29274335,1300,1303,1303,1300,5200
|
|
20240214,092500,22508727,1309,1307,1309,1307,9
|
|
20240214,092400,22496958,1301,1301,1301,1301,0
|
|
20240214,092300,22496958,1301,1301,1301,1301,0
|
|
20240214,092200,22496958,1301,1301,1301,1301,0
|
|
20240214,092100,22496958,1301,1301,1301,1301,2
|
|
20240214,092000,22494356,1301,1306,1306,1301,50
|
|
20240214,091900,22429192,1300,1300,1300,1300,0
|
|
20240214,091800,22429192,1300,1300,1300,1300,0
|
|
20240214,091700,22429192,1300,1300,1300,1300,0
|
|
20240214,091600,22429192,1300,1300,1300,1300,0
|
|
20240214,091500,22429192,1300,1306,1306,1300,2822
|
|
20240214,091400,18760223,1302,1302,1302,1302,801
|
|
20240214,091300,17717321,1302,1302,1302,1302,1194
|
|
20240214,091200,16162733,1307,1307,1307,1307,101
|
|
20240214,091100,16030726,1309,1309,1310,1309,823
|
|
20240214,091000,14953399,1309,1309,1309,1309,2
|
|
20240214,090900,14950781,1309,1301,1309,1301,219
|
|
20240214,090800,14665814,1301,1301,1301,1301,0
|
|
20240214,090700,14665814,1301,1309,1309,1301,21
|
|
20240214,090600,14638333,1309,1309,1309,1309,1
|
|
20240214,090500,14637024,1309,1309,1309,1309,0
|
|
20240214,090400,14637024,1309,1309,1309,1309,8165
|
|
20240214,090300,3949039,1309,1305,1309,1305,132
|
|
20240214,090200,3776255,1309,1309,1309,1309,538
|
|
20240214,090100,3072013,1309,1309,1309,1309,0
|
|
20240214,090000,3072013,1309,1302,1309,1302,2359
|