590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,184700,274697868,1238,1238,1238,1238,2066
|
|
20240214,184600,274697868,1238,1238,1238,1238,0
|
|
20240214,184500,274697868,1238,1238,1238,1238,0
|
|
20240214,184400,274697868,1238,1238,1238,1238,0
|
|
20240214,184300,274697868,1238,1238,1238,1238,0
|
|
20240214,184200,274697868,1238,1238,1238,1238,0
|
|
20240214,184100,274697868,1238,1238,1238,1238,0
|
|
20240214,184000,274697868,1238,1238,1238,1238,0
|
|
20240214,183900,274697868,1238,1238,1238,1238,0
|
|
20240214,183800,274697868,1238,1238,1238,1238,0
|
|
20240214,183700,274697868,1238,1238,1238,1238,0
|
|
20240214,183600,274697868,1238,1238,1238,1238,0
|
|
20240214,183500,274697868,1238,1238,1238,1238,0
|
|
20240214,183400,274697868,1238,1238,1238,1238,0
|
|
20240214,183300,274697868,1238,1238,1238,1238,0
|
|
20240214,183200,274697868,1238,1238,1238,1238,0
|
|
20240214,183100,274697868,1238,1238,1238,1238,0
|
|
20240214,183000,274697868,1238,1238,1238,1238,0
|
|
20240214,182900,274697868,1238,1238,1238,1238,0
|
|
20240214,182800,274697868,1238,1238,1238,1238,0
|
|
20240214,182700,274697868,1238,1238,1238,1238,0
|
|
20240214,182600,274697868,1238,1238,1238,1238,0
|
|
20240214,182500,274697868,1238,1238,1238,1238,0
|
|
20240214,182400,274697868,1238,1238,1238,1238,0
|
|
20240214,182300,274697868,1238,1238,1238,1238,0
|
|
20240214,182200,274697868,1238,1238,1238,1238,0
|
|
20240214,182100,274697868,1238,1238,1238,1238,0
|
|
20240214,182000,274697868,1238,1238,1238,1238,0
|
|
20240214,181900,274697868,1238,1238,1238,1238,0
|
|
20240214,181800,274697868,1238,1238,1238,1238,0
|
|
20240214,181700,274697868,1238,1238,1238,1238,2066
|
|
20240214,181600,274697868,1238,1238,1238,1238,0
|
|
20240214,181500,274697868,1238,1238,1238,1238,0
|
|
20240214,181400,274697868,1238,1238,1238,1238,0
|
|
20240214,181300,274697868,1238,1238,1238,1238,0
|
|
20240214,181200,274697868,1238,1238,1238,1238,0
|
|
20240214,181100,274697868,1238,1238,1238,1238,0
|
|
20240214,181000,274697868,1238,1238,1238,1238,0
|
|
20240214,180900,274697868,1238,1238,1238,1238,0
|
|
20240214,180800,274697868,1238,1238,1238,1238,0
|
|
20240214,180700,274697868,1238,1238,1238,1238,0
|
|
20240214,180600,274697868,1238,1238,1238,1238,0
|
|
20240214,180500,274697868,1238,1238,1238,1238,0
|
|
20240214,180400,274697868,1238,1238,1238,1238,0
|
|
20240214,180300,274697868,1238,1238,1238,1238,0
|
|
20240214,180200,274697868,1238,1238,1238,1238,0
|
|
20240214,180100,274697868,1238,1238,1238,1238,0
|
|
20240214,180000,274697868,1238,1238,1238,1238,0
|
|
20240214,175900,274697868,1238,1238,1238,1238,0
|
|
20240214,175800,274697868,1238,1238,1238,1238,0
|
|
20240214,175700,274697868,1238,1238,1238,1238,0
|
|
20240214,175600,274697868,1238,1238,1238,1238,0
|
|
20240214,175500,274697868,1238,1238,1238,1238,0
|
|
20240214,175400,274697868,1238,1238,1238,1238,0
|
|
20240214,175300,274697868,1238,1238,1238,1238,0
|
|
20240214,175200,274697868,1238,1238,1238,1238,0
|
|
20240214,175100,274697868,1238,1238,1238,1238,0
|
|
20240214,175000,274697868,1238,1238,1238,1238,0
|
|
20240214,174900,274697868,1238,1238,1238,1238,0
|
|
20240214,174800,274697868,1238,1238,1238,1238,0
|
|
20240214,174700,274697868,1238,1238,1238,1238,2066
|
|
20240214,174600,274697868,1238,1238,1238,1238,0
|
|
20240214,174500,274697868,1238,1238,1238,1238,0
|
|
20240214,174400,274697868,1238,1238,1238,1238,0
|
|
20240214,174300,274697868,1238,1238,1238,1238,0
|
|
20240214,174200,274697868,1238,1238,1238,1238,0
|
|
20240214,174100,274697868,1238,1238,1238,1238,0
|
|
20240214,174000,274697868,1238,1238,1238,1238,0
|
|
20240214,173900,274697868,1238,1238,1238,1238,0
|
|
20240214,173800,274697868,1238,1238,1238,1238,0
|
|
20240214,173700,274697868,1238,1238,1238,1238,0
|
|
20240214,173600,274697868,1238,1238,1238,1238,0
|
|
20240214,173500,274697868,1238,1238,1238,1238,0
|
|
20240214,173400,274697868,1238,1238,1238,1238,0
|
|
20240214,173300,274697868,1238,1238,1238,1238,0
|
|
20240214,173200,274697868,1238,1238,1238,1238,0
|
|
20240214,173100,274697868,1238,1238,1238,1238,0
|
|
20240214,173000,274697868,1238,1238,1238,1238,0
|
|
20240214,172900,274697868,1238,1238,1238,1238,0
|
|
20240214,172800,274697868,1238,1238,1238,1238,0
|
|
20240214,172700,274697868,1238,1238,1238,1238,0
|
|
20240214,172600,274697868,1238,1238,1238,1238,0
|
|
20240214,172500,274697868,1238,1238,1238,1238,0
|
|
20240214,172400,274697868,1238,1238,1238,1238,0
|
|
20240214,172300,274697868,1238,1238,1238,1238,0
|
|
20240214,172200,274697868,1238,1238,1238,1238,0
|
|
20240214,172100,274697868,1238,1238,1238,1238,0
|
|
20240214,172000,274697868,1238,1238,1238,1238,0
|
|
20240214,171900,274697868,1238,1238,1238,1238,0
|
|
20240214,171800,274697868,1238,1238,1238,1238,0
|
|
20240214,171700,274697868,1238,1238,1238,1238,2066
|
|
20240214,171600,274697868,1238,1238,1238,1238,0
|
|
20240214,171500,274697868,1238,1238,1238,1238,0
|
|
20240214,171400,274697868,1238,1238,1238,1238,0
|
|
20240214,171300,274697868,1238,1238,1238,1238,0
|
|
20240214,171200,274697868,1238,1238,1238,1238,0
|
|
20240214,171100,274697868,1238,1238,1238,1238,0
|
|
20240214,171000,274697868,1238,1238,1238,1238,0
|
|
20240214,170900,274697868,1238,1238,1238,1238,0
|
|
20240214,170800,274697868,1238,1238,1238,1238,0
|
|
20240214,170700,274697868,1238,1238,1238,1238,0
|
|
20240214,170600,274697868,1238,1238,1238,1238,0
|
|
20240214,170500,274697868,1238,1238,1238,1238,0
|
|
20240214,170400,274697868,1238,1238,1238,1238,0
|
|
20240214,170300,274697868,1238,1238,1238,1238,0
|
|
20240214,170200,274697868,1238,1238,1238,1238,0
|
|
20240214,170100,274697868,1238,1238,1238,1238,0
|
|
20240214,170000,274697868,1238,1238,1238,1238,0
|
|
20240214,165900,274697868,1238,1238,1238,1238,0
|
|
20240214,165800,274697868,1238,1238,1238,1238,0
|
|
20240214,165700,274697868,1238,1238,1238,1238,0
|
|
20240214,165600,274697868,1238,1238,1238,1238,0
|
|
20240214,165500,274697868,1238,1238,1238,1238,0
|
|
20240214,165400,274697868,1238,1238,1238,1238,0
|
|
20240214,165300,274697868,1238,1238,1238,1238,0
|
|
20240214,165200,274697868,1238,1238,1238,1238,0
|
|
20240214,165100,274697868,1238,1238,1238,1238,0
|
|
20240214,165000,274697868,1238,1238,1238,1238,0
|
|
20240214,164900,274697868,1238,1238,1238,1238,0
|
|
20240214,164800,274697868,1238,1238,1238,1238,0
|
|
20240214,164700,274697868,1238,1238,1238,1238,2066
|
|
20240214,164600,274697868,1238,1238,1238,1238,0
|
|
20240214,164500,274697868,1238,1238,1238,1238,0
|
|
20240214,164400,274697868,1238,1238,1238,1238,0
|
|
20240214,164300,274697868,1238,1238,1238,1238,0
|
|
20240214,164200,274697868,1238,1238,1238,1238,0
|
|
20240214,164100,274697868,1238,1238,1238,1238,0
|
|
20240214,164000,274697868,1238,1238,1238,1238,0
|
|
20240214,163900,274697868,1238,1238,1238,1238,0
|
|
20240214,163800,274697868,1238,1238,1238,1238,0
|
|
20240214,163700,274697868,1238,1238,1238,1238,0
|
|
20240214,163600,274697868,1238,1238,1238,1238,0
|
|
20240214,163500,274697868,1238,1238,1238,1238,0
|
|
20240214,163400,274697868,1238,1238,1238,1238,0
|
|
20240214,163300,274697868,1238,1238,1238,1238,0
|
|
20240214,163200,274697868,1238,1238,1238,1238,0
|
|
20240214,163100,274697868,1238,1238,1238,1238,0
|
|
20240214,163000,274697868,1238,1238,1238,1238,0
|
|
20240214,162900,274697868,1238,1238,1238,1238,0
|
|
20240214,162800,274697868,1238,1238,1238,1238,0
|
|
20240214,162700,274697868,1238,1238,1238,1238,0
|
|
20240214,162600,274697868,1238,1238,1238,1238,0
|
|
20240214,162500,274697868,1238,1238,1238,1238,0
|
|
20240214,162400,274697868,1238,1238,1238,1238,0
|
|
20240214,162300,274697868,1238,1238,1238,1238,0
|
|
20240214,162200,274697868,1238,1238,1238,1238,0
|
|
20240214,162100,274697868,1238,1238,1238,1238,0
|
|
20240214,162000,274697868,1238,1238,1238,1238,0
|
|
20240214,161900,274697868,1238,1238,1238,1238,0
|
|
20240214,161800,274697868,1238,1238,1238,1238,0
|
|
20240214,161700,274697868,1238,1238,1238,1238,2066
|
|
20240214,161600,274697868,1238,1238,1238,1238,0
|
|
20240214,161500,274697868,1238,1238,1238,1238,0
|
|
20240214,161400,274697868,1238,1238,1238,1238,0
|
|
20240214,161300,274697868,1238,1238,1238,1238,0
|
|
20240214,161200,274697868,1238,1238,1238,1238,0
|
|
20240214,161100,274697868,1238,1238,1238,1238,0
|
|
20240214,161000,274697868,1238,1238,1238,1238,0
|
|
20240214,160900,274697868,1238,1238,1238,1238,0
|
|
20240214,160800,274697868,1238,1238,1238,1238,0
|
|
20240214,160700,274697868,1238,1238,1238,1238,0
|
|
20240214,160600,274697868,1238,1238,1238,1238,0
|
|
20240214,160500,274697868,1238,1238,1238,1238,0
|
|
20240214,160400,274697868,1238,1238,1238,1238,0
|
|
20240214,160300,274697868,1238,1238,1238,1238,0
|
|
20240214,160200,274697868,1238,1238,1238,1238,0
|
|
20240214,160100,274697868,1238,1238,1238,1238,0
|
|
20240214,160000,274697868,1238,1238,1238,1238,0
|
|
20240214,155900,274697868,1238,1238,1238,1238,0
|
|
20240214,155800,274697868,1238,1238,1238,1238,0
|
|
20240214,155700,274697868,1238,1238,1238,1238,0
|
|
20240214,155600,274697868,1238,1238,1238,1238,0
|
|
20240214,155500,274697868,1238,1238,1238,1238,0
|
|
20240214,155400,274697868,1238,1238,1238,1238,0
|
|
20240214,155300,274697868,1238,1238,1238,1238,0
|
|
20240214,155200,274697868,1238,1238,1238,1238,0
|
|
20240214,155100,274697868,1238,1238,1238,1238,0
|
|
20240214,155000,274697868,1238,1238,1238,1238,0
|
|
20240214,154900,274697868,1238,1238,1238,1238,0
|
|
20240214,154800,274697868,1238,1238,1238,1238,0
|
|
20240214,154700,274697868,1238,1238,1238,1238,2066
|
|
20240214,154600,274697868,1238,1238,1238,1238,0
|
|
20240214,154500,274697868,1238,1238,1238,1238,0
|
|
20240214,154400,274697868,1238,1238,1238,1238,0
|
|
20240214,154300,274697868,1238,1238,1238,1238,0
|
|
20240214,154200,274697868,1238,1238,1238,1238,0
|
|
20240214,154100,274697868,1238,1238,1238,1238,0
|
|
20240214,154000,274697868,1238,1238,1238,1238,0
|
|
20240214,153900,274697868,1238,1238,1238,1238,0
|
|
20240214,153800,274697868,1238,1238,1238,1238,0
|
|
20240214,153700,274697868,1238,1238,1238,1238,0
|
|
20240214,153600,274697868,1238,1238,1238,1238,0
|
|
20240214,153500,274697868,1238,1238,1238,1238,0
|
|
20240214,153400,274697868,1238,1238,1238,1238,0
|
|
20240214,153300,274697868,1238,1238,1238,1238,0
|
|
20240214,153200,274697868,1238,1238,1238,1238,0
|
|
20240214,153100,274697868,1238,1238,1238,1238,0
|
|
20240214,153000,274697868,1238,1238,1238,1238,2066
|
|
20240214,152900,272140160,1237,1237,1237,1237,0
|
|
20240214,152800,272140160,1237,1237,1237,1237,0
|
|
20240214,152700,272140160,1237,1237,1237,1237,0
|
|
20240214,152600,272140160,1237,1237,1237,1237,0
|
|
20240214,152500,272140160,1237,1237,1237,1237,0
|
|
20240214,152400,272140160,1237,1237,1237,1237,0
|
|
20240214,152300,272140160,1237,1237,1237,1237,0
|
|
20240214,152200,272140160,1237,1237,1237,1237,0
|
|
20240214,152100,272140160,1237,1237,1237,1237,0
|
|
20240214,152000,272140160,1237,1237,1237,1237,0
|
|
20240214,151900,272140160,1237,1239,1239,1237,2
|
|
20240214,151800,272137684,1239,1237,1239,1237,5
|
|
20240214,151700,272131491,1239,1237,1239,1236,2060
|
|
20240214,151600,269583636,1238,1238,1238,1237,68
|
|
20240214,151500,269499453,1238,1238,1238,1238,3
|
|
20240214,151400,269495739,1239,1239,1239,1239,160
|
|
20240214,151300,269297499,1239,1239,1239,1239,9
|
|
20240214,151200,269286348,1239,1239,1239,1239,1
|
|
20240214,151100,269285109,1239,1239,1239,1239,1000
|
|
20240214,151000,268046109,1239,1239,1239,1239,1001
|
|
20240214,150900,266805870,1239,1237,1239,1237,14
|
|
20240214,150800,266788548,1239,1239,1239,1237,332
|
|
20240214,150700,266377547,1239,1238,1239,1238,11
|
|
20240214,150600,266363928,1237,1237,1237,1237,775
|
|
20240214,150500,265405253,1237,1237,1237,1237,50
|
|
20240214,150400,265343403,1238,1238,1238,1238,0
|
|
20240214,150300,265343403,1238,1238,1240,1238,1007
|
|
20240214,150200,264096727,1240,1238,1240,1238,1616
|
|
20240214,150100,262096089,1238,1238,1238,1238,36
|
|
20240214,150000,262051521,1238,1239,1239,1238,989
|
|
20240214,145900,260826185,1239,1239,1239,1239,8
|
|
20240214,145800,260816273,1239,1239,1239,1239,8
|
|
20240214,145700,260806361,1240,1240,1240,1239,223
|
|
20240214,145600,260529848,1239,1239,1239,1239,0
|
|
20240214,145500,260529848,1239,1239,1239,1239,20
|
|
20240214,145400,260505068,1239,1239,1239,1239,0
|
|
20240214,145300,260505068,1239,1239,1239,1239,0
|
|
20240214,145200,260505068,1239,1239,1239,1239,20
|
|
20240214,145100,260480288,1239,1239,1239,1239,4
|
|
20240214,145000,260475332,1239,1239,1239,1239,116
|
|
20240214,144900,260331608,1239,1239,1239,1239,16
|
|
20240214,144800,260311784,1239,1239,1241,1239,312
|
|
20240214,144700,259925019,1239,1239,1239,1239,151
|
|
20240214,144600,259737930,1240,1239,1240,1239,174
|
|
20240214,144500,259522244,1239,1239,1239,1239,1160
|
|
20240214,144400,258085004,1239,1239,1240,1239,909
|
|
20240214,144300,256957908,1239,1239,1239,1239,31
|
|
20240214,144200,256919499,1239,1239,1240,1239,852
|
|
20240214,144100,255863051,1239,1239,1239,1239,9
|
|
20240214,144000,255851900,1239,1239,1239,1239,38
|
|
20240214,143900,255804818,1239,1240,1240,1239,218
|
|
20240214,143800,255534506,1239,1239,1239,1239,1
|
|
20240214,143700,255533267,1239,1239,1239,1239,19
|
|
20240214,143600,255509726,1239,1239,1239,1239,21
|
|
20240214,143500,255483707,1239,1239,1239,1239,508
|
|
20240214,143400,254854295,1239,1239,1239,1239,83
|
|
20240214,143300,254751458,1239,1240,1240,1239,905
|
|
20240214,143200,253630113,1240,1240,1240,1240,0
|
|
20240214,143100,253630113,1240,1240,1240,1240,0
|
|
20240214,143000,253630113,1240,1240,1240,1240,0
|
|
20240214,142900,253630113,1240,1240,1240,1240,0
|
|
20240214,142800,253630113,1240,1240,1240,1240,0
|
|
20240214,142700,253630113,1240,1240,1240,1240,8
|
|
20240214,142600,253620193,1240,1240,1240,1240,0
|
|
20240214,142500,253620193,1240,1240,1240,1240,0
|
|
20240214,142400,253620193,1240,1240,1240,1240,300
|
|
20240214,142300,253248193,1236,1239,1239,1236,1691
|
|
20240214,142200,251155796,1239,1239,1239,1239,3
|
|
20240214,142100,251152079,1239,1240,1240,1239,103
|
|
20240214,142000,251024362,1239,1239,1239,1239,0
|
|
20240214,141900,251024362,1239,1239,1239,1239,1
|
|
20240214,141800,251023123,1239,1239,1239,1239,1
|
|
20240214,141700,251021884,1239,1239,1239,1239,50
|
|
20240214,141600,250959934,1240,1240,1240,1240,14
|
|
20240214,141500,250942574,1240,1240,1240,1240,0
|
|
20240214,141400,250942574,1240,1240,1240,1240,0
|
|
20240214,141300,250942574,1240,1240,1240,1240,100
|
|
20240214,141200,250818574,1240,1240,1240,1240,0
|
|
20240214,141100,250818574,1240,1240,1240,1240,545
|
|
20240214,141000,250142774,1238,1238,1238,1238,0
|
|
20240214,140900,250142774,1238,1238,1238,1238,1
|
|
20240214,140800,250141536,1238,1238,1238,1238,0
|
|
20240214,140700,250141536,1238,1238,1238,1238,11
|
|
20240214,140600,250127918,1238,1240,1240,1238,154
|
|
20240214,140500,249936969,1240,1238,1240,1238,153
|
|
20240214,140400,249747251,1238,1238,1238,1238,1
|
|
20240214,140300,249746013,1239,1239,1239,1239,1000
|
|
20240214,140200,248507013,1238,1238,1238,1238,0
|
|
20240214,140100,248507013,1238,1238,1238,1238,1
|
|
20240214,140000,248505775,1239,1239,1239,1239,215
|
|
20240214,135900,248239390,1239,1239,1239,1239,8
|
|
20240214,135800,248229478,1239,1239,1239,1239,0
|
|
20240214,135700,248229478,1239,1239,1239,1239,1
|
|
20240214,135600,248228239,1237,1239,1239,1237,453
|
|
20240214,135500,247667774,1239,1239,1239,1239,2
|
|
20240214,135400,247665296,1239,1239,1239,1239,126
|
|
20240214,135300,247509182,1239,1239,1239,1239,13
|
|
20240214,135200,247493075,1239,1240,1240,1239,340
|
|
20240214,135100,247071487,1240,1240,1240,1240,13
|
|
20240214,135000,247055367,1240,1240,1240,1240,107
|
|
20240214,134900,246922687,1240,1240,1240,1240,238
|
|
20240214,134800,246627567,1241,1241,1241,1241,9
|
|
20240214,134700,246616398,1241,1241,1241,1241,9
|
|
20240214,134600,246605229,1240,1240,1240,1240,0
|
|
20240214,134500,246605229,1240,1240,1240,1240,2
|
|
20240214,134400,246602749,1240,1240,1240,1240,40
|
|
20240214,134300,246553149,1241,1240,1241,1240,22
|
|
20240214,134200,246525866,1240,1241,1241,1240,528
|
|
20240214,134100,245870846,1240,1240,1240,1240,2
|
|
20240214,134000,245868366,1240,1240,1240,1240,2
|
|
20240214,133900,245865886,1240,1241,1241,1240,53
|
|
20240214,133800,245800116,1240,1240,1240,1240,21
|
|
20240214,133700,245774076,1240,1240,1240,1240,13
|
|
20240214,133600,245757956,1240,1240,1240,1240,12
|
|
20240214,133500,245743076,1240,1240,1240,1240,176
|
|
20240214,133400,245524836,1240,1240,1240,1240,1
|
|
20240214,133300,245523596,1241,1240,1241,1240,90
|
|
20240214,133200,245411946,1241,1240,1241,1240,33
|
|
20240214,133100,245370994,1240,1240,1240,1240,100
|
|
20240214,133000,245246994,1241,1241,1241,1241,77
|
|
20240214,132900,245151437,1242,1242,1242,1242,1
|
|
20240214,132800,245150195,1241,1241,1241,1241,0
|
|
20240214,132700,245150195,1241,1241,1241,1241,0
|
|
20240214,132600,245150195,1241,1241,1241,1241,1
|
|
20240214,132500,245148954,1241,1241,1241,1241,1
|
|
20240214,132400,245147713,1241,1242,1242,1241,32
|
|
20240214,132300,245107971,1242,1242,1242,1242,7
|
|
20240214,132200,245099277,1240,1240,1240,1240,0
|
|
20240214,132100,245099277,1240,1240,1240,1240,0
|
|
20240214,132000,245099277,1240,1240,1240,1240,42
|
|
20240214,131900,245047197,1242,1242,1242,1242,206
|
|
20240214,131800,244791345,1242,1242,1242,1242,0
|
|
20240214,131700,244791345,1242,1242,1242,1242,0
|
|
20240214,131600,244791345,1242,1240,1242,1240,51
|
|
20240214,131500,244728103,1242,1242,1242,1242,0
|
|
20240214,131400,244728103,1242,1242,1242,1242,2
|
|
20240214,131300,244725619,1242,1242,1242,1242,0
|
|
20240214,131200,244725619,1242,1242,1242,1242,50
|
|
20240214,131100,244663519,1242,1242,1242,1242,384
|
|
20240214,131000,244186591,1242,1242,1242,1242,548
|
|
20240214,130900,243505975,1240,1240,1240,1240,806
|
|
20240214,130800,242506535,1242,1242,1242,1242,67
|
|
20240214,130700,242423321,1242,1242,1242,1242,50
|
|
20240214,130600,242361221,1242,1242,1242,1242,395
|
|
20240214,130500,241870631,1242,1242,1242,1242,0
|
|
20240214,130400,241870631,1242,1240,1242,1240,41
|
|
20240214,130300,241819789,1240,1240,1240,1240,0
|
|
20240214,130200,241819789,1240,1240,1240,1240,0
|
|
20240214,130100,241819789,1240,1240,1240,1240,1
|
|
20240214,130000,241818549,1242,1241,1242,1241,6314
|
|
20240214,125900,233976564,1241,1242,1242,1241,103
|
|
20240214,125800,233848641,1241,1241,1241,1241,0
|
|
20240214,125700,233848641,1241,1241,1241,1241,0
|
|
20240214,125600,233848641,1241,1241,1241,1241,0
|
|
20240214,125500,233848641,1241,1241,1241,1241,0
|
|
20240214,125400,233848641,1241,1241,1241,1241,0
|
|
20240214,125300,233848641,1241,1241,1241,1241,1
|
|
20240214,125200,233847400,1240,1240,1240,1240,1
|
|
20240214,125100,233846160,1240,1241,1241,1240,39
|
|
20240214,125000,233797762,1241,1240,1241,1240,7
|
|
20240214,124900,233789077,1241,1240,1241,1240,57
|
|
20240214,124800,233718341,1241,1240,1241,1240,28
|
|
20240214,124700,233683610,1240,1238,1240,1238,722
|
|
20240214,124600,232789768,1238,1238,1238,1238,216
|
|
20240214,124500,232522360,1239,1239,1239,1239,0
|
|
20240214,124400,232522360,1239,1238,1239,1238,20
|
|
20240214,124300,232497590,1238,1238,1238,1238,20
|
|
20240214,124200,232472830,1238,1239,1239,1238,2901
|
|
20240214,124100,228881142,1241,1241,1241,1241,2
|
|
20240214,124000,228878660,1241,1241,1241,1241,0
|
|
20240214,123900,228878660,1241,1241,1241,1241,0
|
|
20240214,123800,228878660,1241,1241,1241,1241,0
|
|
20240214,123700,228878660,1241,1241,1241,1241,0
|
|
20240214,123600,228878660,1241,1241,1241,1241,0
|
|
20240214,123500,228878660,1241,1241,1241,1241,1
|
|
20240214,123400,228877419,1237,1237,1237,1237,2
|
|
20240214,123300,228874945,1241,1241,1241,1241,96
|
|
20240214,123200,228755809,1242,1242,1242,1242,0
|
|
20240214,123100,228755809,1242,1242,1242,1242,0
|
|
20240214,123000,228755809,1242,1242,1242,1242,2
|
|
20240214,122900,228753325,1236,1241,1241,1236,426
|
|
20240214,122800,228225999,1242,1242,1242,1242,0
|
|
20240214,122700,228225999,1242,1242,1242,1242,0
|
|
20240214,122600,228225999,1242,1242,1242,1242,0
|
|
20240214,122500,228225999,1242,1242,1242,1242,2000
|
|
20240214,122400,225741999,1242,1242,1242,1242,6
|
|
20240214,122300,225734547,1242,1242,1242,1242,2819
|
|
20240214,122200,222233349,1243,1243,1243,1243,804
|
|
20240214,122100,221233977,1243,1242,1243,1242,3038
|
|
20240214,122000,217459976,1242,1240,1242,1240,242
|
|
20240214,121900,217159414,1242,1242,1242,1242,1
|
|
20240214,121800,217158172,1242,1240,1242,1240,52
|
|
20240214,121700,217093608,1242,1241,1242,1238,22
|
|
20240214,121600,217066365,1238,1239,1239,1238,5002
|
|
20240214,121500,210873855,1239,1239,1239,1239,0
|
|
20240214,121400,210873855,1239,1239,1239,1239,0
|
|
20240214,121300,210873855,1239,1239,1239,1239,1
|
|
20240214,121200,210872616,1239,1239,1239,1239,519
|
|
20240214,121100,210229575,1239,1239,1239,1239,7
|
|
20240214,121000,210220902,1239,1239,1239,1239,5
|
|
20240214,120900,210214707,1239,1239,1239,1239,5
|
|
20240214,120800,210208512,1239,1239,1239,1239,0
|
|
20240214,120700,210208512,1239,1239,1239,1239,0
|
|
20240214,120600,210208512,1239,1239,1239,1239,5
|
|
20240214,120500,210202317,1239,1239,1239,1239,150
|
|
20240214,120400,210016467,1239,1239,1239,1239,325
|
|
20240214,120300,209613792,1239,1239,1239,1239,193
|
|
20240214,120200,209374665,1241,1241,1241,1241,7
|
|
20240214,120100,209365978,1241,1241,1241,1241,33
|
|
20240214,120000,209325025,1241,1241,1241,1241,0
|
|
20240214,115900,209325025,1241,1241,1241,1241,12
|
|
20240214,115800,209310133,1241,1241,1241,1241,11
|
|
20240214,115700,209296482,1241,1242,1242,1241,311
|
|
20240214,115600,208910231,1241,1241,1241,1241,0
|
|
20240214,115500,208910231,1241,1241,1241,1241,0
|
|
20240214,115400,208910231,1241,1241,1241,1241,0
|
|
20240214,115300,208910231,1241,1241,1241,1241,0
|
|
20240214,115200,208910231,1241,1241,1241,1241,0
|
|
20240214,115100,208910231,1241,1241,1241,1241,0
|
|
20240214,115000,208910231,1241,1241,1241,1241,0
|
|
20240214,114900,208910231,1241,1241,1241,1241,1242
|
|
20240214,114800,207368909,1241,1241,1242,1241,526
|
|
20240214,114700,206715643,1241,1241,1241,1241,7
|
|
20240214,114600,206706956,1241,1241,1241,1241,207
|
|
20240214,114500,206450069,1241,1241,1241,1241,0
|
|
20240214,114400,206450069,1241,1241,1241,1241,10
|
|
20240214,114300,206437659,1241,1241,1241,1241,0
|
|
20240214,114200,206437659,1241,1241,1241,1241,13
|
|
20240214,114100,206421526,1241,1241,1241,1241,4
|
|
20240214,114000,206416562,1241,1241,1241,1241,4
|
|
20240214,113900,206411598,1241,1241,1241,1241,105
|
|
20240214,113800,206281293,1242,1241,1242,1241,27
|
|
20240214,113700,206247777,1241,1242,1242,1241,518
|
|
20240214,113600,205604439,1241,1241,1241,1241,0
|
|
20240214,113500,205604439,1241,1241,1241,1241,0
|
|
20240214,113400,205604439,1241,1241,1241,1241,24
|
|
20240214,113300,205574655,1241,1241,1241,1241,0
|
|
20240214,113200,205574655,1241,1241,1241,1241,10
|
|
20240214,113100,205562245,1241,1241,1241,1241,8
|
|
20240214,113000,205552317,1241,1241,1241,1241,11
|
|
20240214,112900,205538666,1241,1241,1242,1241,211
|
|
20240214,112800,205276615,1241,1241,1241,1241,108
|
|
20240214,112700,205142587,1241,1241,1241,1241,0
|
|
20240214,112600,205142587,1241,1241,1241,1241,0
|
|
20240214,112500,205142587,1241,1241,1241,1241,0
|
|
20240214,112400,205142587,1241,1241,1241,1241,0
|
|
20240214,112300,205142587,1241,1241,1241,1241,15
|
|
20240214,112200,205123972,1241,1241,1241,1241,41
|
|
20240214,112100,205073091,1242,1242,1242,1242,11
|
|
20240214,112000,205059429,1242,1242,1242,1242,14
|
|
20240214,111900,205042041,1241,1241,1241,1241,136
|
|
20240214,111800,204873265,1241,1241,1241,1241,3
|
|
20240214,111700,204869542,1241,1239,1241,1239,17592
|
|
20240214,111600,183052910,1238,1237,1238,1237,28141
|
|
20240214,111500,148242473,1237,1237,1237,1237,0
|
|
20240214,111400,148242473,1237,1236,1237,1236,20
|
|
20240214,111300,148217743,1235,1235,1235,1235,1
|
|
20240214,111200,148216508,1235,1235,1235,1235,0
|
|
20240214,111100,148216508,1235,1237,1237,1235,1027
|
|
20240214,111000,146947022,1237,1237,1237,1237,20
|
|
20240214,110900,146922282,1237,1237,1237,1237,117
|
|
20240214,110800,146777553,1237,1237,1237,1237,251
|
|
20240214,110700,146467066,1240,1240,1240,1240,0
|
|
20240214,110600,146467066,1240,1240,1240,1240,0
|
|
20240214,110500,146467066,1240,1240,1240,1240,0
|
|
20240214,110400,146467066,1240,1240,1240,1240,141
|
|
20240214,110300,146292226,1240,1240,1240,1240,50
|
|
20240214,110200,146230226,1241,1241,1241,1241,50
|
|
20240214,110100,146168176,1241,1241,1241,1241,82
|
|
20240214,110000,146066414,1241,1241,1241,1241,1
|
|
20240214,105900,146065173,1240,1240,1240,1240,10
|
|
20240214,105800,146052773,1240,1240,1240,1240,17
|
|
20240214,105700,146031693,1240,1240,1240,1240,0
|
|
20240214,105600,146031693,1240,1240,1240,1240,800
|
|
20240214,105500,145039693,1240,1237,1240,1237,381
|
|
20240214,105400,144567325,1240,1240,1240,1240,0
|
|
20240214,105300,144567325,1240,1240,1240,1240,200
|
|
20240214,105200,144319325,1241,1241,1241,1241,100
|
|
20240214,105100,144195225,1241,1241,1241,1241,100
|
|
20240214,105000,144071125,1241,1241,1241,1241,0
|
|
20240214,104900,144071125,1241,1241,1241,1241,104
|
|
20240214,104800,143942061,1241,1241,1241,1241,100
|
|
20240214,104700,143817961,1242,1242,1242,1242,150
|
|
20240214,104600,143631661,1241,1241,1242,1241,51
|
|
20240214,104500,143568330,1242,1242,1242,1242,0
|
|
20240214,104400,143568330,1242,1242,1242,1242,0
|
|
20240214,104300,143568330,1242,1242,1242,1242,30
|
|
20240214,104200,143531070,1242,1240,1242,1240,1375
|
|
20240214,104100,141826058,1240,1241,1242,1240,2039
|
|
20240214,104000,139297218,1242,1241,1242,1241,49
|
|
20240214,103900,139236361,1242,1241,1242,1241,605
|
|
20240214,103800,138485451,1242,1239,1242,1239,586
|
|
20240214,103700,137758246,1241,1239,1241,1239,56
|
|
20240214,103600,137688850,1239,1239,1239,1239,104
|
|
20240214,103500,137559994,1239,1239,1239,1239,0
|
|
20240214,103400,137559994,1239,1239,1241,1234,8041
|
|
20240214,103300,127628023,1239,1239,1239,1239,0
|
|
20240214,103200,127628023,1239,1239,1239,1239,1289
|
|
20240214,103100,126030952,1239,1239,1239,1239,0
|
|
20240214,103000,126030952,1239,1239,1239,1239,1
|
|
20240214,102900,126029713,1239,1242,1242,1239,50
|
|
20240214,102800,125967616,1242,1242,1242,1242,0
|
|
20240214,102700,125967616,1242,1242,1242,1242,1
|
|
20240214,102600,125966374,1242,1242,1242,1242,1
|
|
20240214,102500,125965132,1238,1238,1238,1238,0
|
|
20240214,102400,125965132,1238,1242,1242,1238,18037
|
|
20240214,102300,103613716,1244,1244,1244,1244,0
|
|
20240214,102200,103613716,1244,1244,1244,1244,0
|
|
20240214,102100,103613716,1244,1244,1244,1244,1
|
|
20240214,102000,103612472,1242,1242,1242,1242,15
|
|
20240214,101900,103593842,1244,1244,1244,1244,1
|
|
20240214,101800,103592598,1244,1244,1244,1244,0
|
|
20240214,101700,103592598,1244,1244,1244,1244,0
|
|
20240214,101600,103592598,1244,1244,1244,1243,183
|
|
20240214,101500,103365127,1244,1244,1244,1243,153
|
|
20240214,101400,103174824,1244,1244,1244,1244,8
|
|
20240214,101300,103164872,1244,1245,1245,1244,812
|
|
20240214,101200,102154655,1245,1245,1245,1245,1000
|
|
20240214,101100,100909655,1245,1245,1245,1245,0
|
|
20240214,101000,100909655,1245,1245,1245,1245,701
|
|
20240214,100900,100036910,1244,1244,1244,1244,1300
|
|
20240214,100800,98419710,1244,1244,1244,1242,1002
|
|
20240214,100700,97175222,1242,1242,1242,1242,0
|
|
20240214,100600,97175222,1242,1244,1244,1242,702
|
|
20240214,100500,96302784,1244,1244,1244,1244,117
|
|
20240214,100400,96157236,1243,1243,1243,1243,337
|
|
20240214,100300,95738345,1243,1243,1243,1243,17
|
|
20240214,100200,95717214,1242,1242,1242,1242,1
|
|
20240214,100100,95715972,1243,1243,1243,1243,0
|
|
20240214,100000,95715972,1243,1243,1243,1243,247
|
|
20240214,095900,95408951,1243,1243,1243,1243,1771
|
|
20240214,095800,93207598,1243,1243,1243,1243,1128
|
|
20240214,095700,91805494,1243,1242,1243,1242,28
|
|
20240214,095600,91770717,1242,1242,1242,1242,131
|
|
20240214,095500,91608015,1242,1243,1243,1242,3020
|
|
20240214,095400,87857048,1243,1244,1244,1243,670
|
|
20240214,095300,87024109,1243,1244,1244,1243,144
|
|
20240214,095200,86844983,1244,1243,1244,1243,1661
|
|
20240214,095100,84779021,1243,1242,1243,1242,1896
|
|
20240214,095000,82422304,1242,1241,1243,1241,5695
|
|
20240214,094900,75351921,1240,1240,1240,1240,3910
|
|
20240214,094800,70503521,1240,1240,1240,1240,0
|
|
20240214,094700,70503521,1240,1241,1241,1237,2887
|
|
20240214,094600,66929651,1240,1241,1241,1240,140
|
|
20240214,094500,66756011,1241,1241,1241,1241,0
|
|
20240214,094400,66756011,1241,1239,1241,1239,33
|
|
20240214,094300,66715110,1239,1241,1242,1239,4930
|
|
20240214,094200,60602156,1240,1239,1240,1239,3417
|
|
20240214,094100,56365129,1240,1238,1240,1237,5195
|
|
20240214,094000,49928791,1238,1238,1239,1238,4289
|
|
20240214,093900,44619008,1236,1236,1236,1236,280
|
|
20240214,093800,44272928,1238,1236,1238,1236,1618
|
|
20240214,093700,42273078,1236,1236,1236,1236,5
|
|
20240214,093600,42266898,1233,1236,1236,1233,100
|
|
20240214,093500,42143592,1238,1236,1238,1236,945
|
|
20240214,093400,40975570,1237,1237,1237,1237,112
|
|
20240214,093300,40837026,1238,1238,1238,1238,36
|
|
20240214,093200,40792458,1237,1237,1237,1237,175
|
|
20240214,093100,40575983,1237,1237,1237,1237,2
|
|
20240214,093000,40573509,1237,1238,1238,1237,1005
|
|
20240214,092900,39330295,1238,1237,1238,1237,1155
|
|
20240214,092800,37901506,1238,1237,1238,1237,863
|
|
20240214,092700,36833704,1236,1238,1238,1236,5696
|
|
20240214,092600,29783798,1239,1237,1239,1237,2258
|
|
20240214,092500,26988458,1238,1235,1238,1235,3841
|
|
20240214,092400,22240538,1235,1236,1236,1235,425
|
|
20240214,092300,21715243,1236,1236,1236,1236,0
|
|
20240214,092200,21715243,1236,1236,1236,1236,0
|
|
20240214,092100,21715243,1236,1236,1236,1236,1
|
|
20240214,092000,21714007,1235,1233,1235,1233,2355
|
|
20240214,091900,18807174,1233,1233,1233,1231,1072
|
|
20240214,091800,17487398,1233,1231,1233,1231,186
|
|
20240214,091700,17258260,1233,1233,1233,1233,400
|
|
20240214,091600,16765060,1233,1232,1233,1232,195
|
|
20240214,091500,16524819,1230,1229,1230,1229,721
|
|
20240214,091400,15638074,1229,1229,1229,1229,0
|
|
20240214,091300,15638074,1229,1230,1230,1229,420
|
|
20240214,091200,15121494,1230,1230,1230,1230,0
|
|
20240214,091100,15121494,1230,1230,1230,1230,0
|
|
20240214,091000,15121494,1230,1230,1230,1230,0
|
|
20240214,090900,15121494,1230,1230,1230,1230,480
|
|
20240214,090800,14531094,1230,1225,1230,1225,1502
|
|
20240214,090700,12683644,1230,1230,1230,1230,2525
|
|
20240214,090600,9577894,1230,1227,1230,1227,130
|
|
20240214,090500,9417997,1225,1230,1230,1225,2450
|
|
20240214,090400,6404747,1230,1230,1230,1230,0
|
|
20240214,090300,6404747,1230,1230,1230,1230,55
|
|
20240214,090200,6337097,1225,1225,1225,1225,3089
|
|
20240214,090100,2553072,1224,1224,1224,1224,0
|
|
20240214,090000,2553072,1224,1221,1224,1221,2089
|