637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,193400,221461501,1317,1317,1317,1317,8012
|
|
20240214,193300,221461501,1317,1317,1317,1317,0
|
|
20240214,193200,221461501,1317,1317,1317,1317,0
|
|
20240214,193100,221461501,1317,1317,1317,1317,0
|
|
20240214,193000,221461501,1317,1317,1317,1317,0
|
|
20240214,192900,221461501,1317,1317,1317,1317,0
|
|
20240214,192800,221461501,1317,1317,1317,1317,0
|
|
20240214,192700,221461501,1317,1317,1317,1317,0
|
|
20240214,192600,221461501,1317,1317,1317,1317,0
|
|
20240214,192500,221461501,1317,1317,1317,1317,0
|
|
20240214,192400,221461501,1317,1317,1317,1317,0
|
|
20240214,192300,221461501,1317,1317,1317,1317,0
|
|
20240214,192200,221461501,1317,1317,1317,1317,0
|
|
20240214,192100,221461501,1317,1317,1317,1317,0
|
|
20240214,192000,221461501,1317,1317,1317,1317,0
|
|
20240214,191900,221461501,1317,1317,1317,1317,0
|
|
20240214,191800,221461501,1317,1317,1317,1317,0
|
|
20240214,191700,221461501,1317,1317,1317,1317,0
|
|
20240214,191600,221461501,1317,1317,1317,1317,0
|
|
20240214,191500,221461501,1317,1317,1317,1317,0
|
|
20240214,191400,221461501,1317,1317,1317,1317,0
|
|
20240214,191300,221461501,1317,1317,1317,1317,0
|
|
20240214,191200,221461501,1317,1317,1317,1317,0
|
|
20240214,191100,221461501,1317,1317,1317,1317,0
|
|
20240214,191000,221461501,1317,1317,1317,1317,0
|
|
20240214,190900,221461501,1317,1317,1317,1317,0
|
|
20240214,190800,221461501,1317,1317,1317,1317,0
|
|
20240214,190700,221461501,1317,1317,1317,1317,0
|
|
20240214,190600,221461501,1317,1317,1317,1317,0
|
|
20240214,190500,221461501,1317,1317,1317,1317,0
|
|
20240214,190400,221461501,1317,1317,1317,1317,8012
|
|
20240214,190300,221461501,1317,1317,1317,1317,0
|
|
20240214,190200,221461501,1317,1317,1317,1317,0
|
|
20240214,190100,221461501,1317,1317,1317,1317,0
|
|
20240214,190000,221461501,1317,1317,1317,1317,0
|
|
20240214,185900,221461501,1317,1317,1317,1317,0
|
|
20240214,185800,221461501,1317,1317,1317,1317,0
|
|
20240214,185700,221461501,1317,1317,1317,1317,0
|
|
20240214,185600,221461501,1317,1317,1317,1317,0
|
|
20240214,185500,221461501,1317,1317,1317,1317,0
|
|
20240214,185400,221461501,1317,1317,1317,1317,0
|
|
20240214,185300,221461501,1317,1317,1317,1317,0
|
|
20240214,185200,221461501,1317,1317,1317,1317,0
|
|
20240214,185100,221461501,1317,1317,1317,1317,0
|
|
20240214,185000,221461501,1317,1317,1317,1317,0
|
|
20240214,184900,221461501,1317,1317,1317,1317,0
|
|
20240214,184800,221461501,1317,1317,1317,1317,0
|
|
20240214,184700,221461501,1317,1317,1317,1317,0
|
|
20240214,184600,221461501,1317,1317,1317,1317,0
|
|
20240214,184500,221461501,1317,1317,1317,1317,0
|
|
20240214,184400,221461501,1317,1317,1317,1317,0
|
|
20240214,184300,221461501,1317,1317,1317,1317,0
|
|
20240214,184200,221461501,1317,1317,1317,1317,0
|
|
20240214,184100,221461501,1317,1317,1317,1317,0
|
|
20240214,184000,221461501,1317,1317,1317,1317,0
|
|
20240214,183900,221461501,1317,1317,1317,1317,0
|
|
20240214,183800,221461501,1317,1317,1317,1317,0
|
|
20240214,183700,221461501,1317,1317,1317,1317,0
|
|
20240214,183600,221461501,1317,1317,1317,1317,0
|
|
20240214,183500,221461501,1317,1317,1317,1317,0
|
|
20240214,183400,221461501,1317,1317,1317,1317,8012
|
|
20240214,183300,221461501,1317,1317,1317,1317,0
|
|
20240214,183200,221461501,1317,1317,1317,1317,0
|
|
20240214,183100,221461501,1317,1317,1317,1317,0
|
|
20240214,183000,221461501,1317,1317,1317,1317,0
|
|
20240214,182900,221461501,1317,1317,1317,1317,0
|
|
20240214,182800,221461501,1317,1317,1317,1317,0
|
|
20240214,182700,221461501,1317,1317,1317,1317,0
|
|
20240214,182600,221461501,1317,1317,1317,1317,0
|
|
20240214,182500,221461501,1317,1317,1317,1317,0
|
|
20240214,182400,221461501,1317,1317,1317,1317,0
|
|
20240214,182300,221461501,1317,1317,1317,1317,0
|
|
20240214,182200,221461501,1317,1317,1317,1317,0
|
|
20240214,182100,221461501,1317,1317,1317,1317,0
|
|
20240214,182000,221461501,1317,1317,1317,1317,0
|
|
20240214,181900,221461501,1317,1317,1317,1317,0
|
|
20240214,181800,221461501,1317,1317,1317,1317,0
|
|
20240214,181700,221461501,1317,1317,1317,1317,0
|
|
20240214,181600,221461501,1317,1317,1317,1317,0
|
|
20240214,181500,221461501,1317,1317,1317,1317,0
|
|
20240214,181400,221461501,1317,1317,1317,1317,0
|
|
20240214,181300,221461501,1317,1317,1317,1317,0
|
|
20240214,181200,221461501,1317,1317,1317,1317,0
|
|
20240214,181100,221461501,1317,1317,1317,1317,0
|
|
20240214,181000,221461501,1317,1317,1317,1317,0
|
|
20240214,180900,221461501,1317,1317,1317,1317,0
|
|
20240214,180800,221461501,1317,1317,1317,1317,0
|
|
20240214,180700,221461501,1317,1317,1317,1317,0
|
|
20240214,180600,221461501,1317,1317,1317,1317,0
|
|
20240214,180500,221461501,1317,1317,1317,1317,0
|
|
20240214,180400,221461501,1317,1317,1317,1317,8012
|
|
20240214,180300,221461501,1317,1317,1317,1317,0
|
|
20240214,180200,221461501,1317,1317,1317,1317,0
|
|
20240214,180100,221461501,1317,1317,1317,1317,0
|
|
20240214,180000,221461501,1317,1317,1317,1317,0
|
|
20240214,175900,221461501,1317,1317,1317,1317,0
|
|
20240214,175800,221461501,1317,1317,1317,1317,0
|
|
20240214,175700,221461501,1317,1317,1317,1317,0
|
|
20240214,175600,221461501,1317,1317,1317,1317,0
|
|
20240214,175500,221461501,1317,1317,1317,1317,0
|
|
20240214,175400,221461501,1317,1317,1317,1317,0
|
|
20240214,175300,221461501,1317,1317,1317,1317,0
|
|
20240214,175200,221461501,1317,1317,1317,1317,0
|
|
20240214,175100,221461501,1317,1317,1317,1317,0
|
|
20240214,175000,221461501,1317,1317,1317,1317,0
|
|
20240214,174900,221461501,1317,1317,1317,1317,0
|
|
20240214,174800,221461501,1317,1317,1317,1317,0
|
|
20240214,174700,221461501,1317,1317,1317,1317,0
|
|
20240214,174600,221461501,1317,1317,1317,1317,0
|
|
20240214,174500,221461501,1317,1317,1317,1317,0
|
|
20240214,174400,221461501,1317,1317,1317,1317,0
|
|
20240214,174300,221461501,1317,1317,1317,1317,0
|
|
20240214,174200,221461501,1317,1317,1317,1317,0
|
|
20240214,174100,221461501,1317,1317,1317,1317,0
|
|
20240214,174000,221461501,1317,1317,1317,1317,0
|
|
20240214,173900,221461501,1317,1317,1317,1317,0
|
|
20240214,173800,221461501,1317,1317,1317,1317,0
|
|
20240214,173700,221461501,1317,1317,1317,1317,0
|
|
20240214,173600,221461501,1317,1317,1317,1317,0
|
|
20240214,173500,221461501,1317,1317,1317,1317,0
|
|
20240214,173400,221461501,1317,1317,1317,1317,8012
|
|
20240214,173300,221461501,1317,1317,1317,1317,0
|
|
20240214,173200,221461501,1317,1317,1317,1317,0
|
|
20240214,173100,221461501,1317,1317,1317,1317,0
|
|
20240214,173000,221461501,1317,1317,1317,1317,0
|
|
20240214,172900,221461501,1317,1317,1317,1317,0
|
|
20240214,172800,221461501,1317,1317,1317,1317,0
|
|
20240214,172700,221461501,1317,1317,1317,1317,0
|
|
20240214,172600,221461501,1317,1317,1317,1317,0
|
|
20240214,172500,221461501,1317,1317,1317,1317,0
|
|
20240214,172400,221461501,1317,1317,1317,1317,0
|
|
20240214,172300,221461501,1317,1317,1317,1317,0
|
|
20240214,172200,221461501,1317,1317,1317,1317,0
|
|
20240214,172100,221461501,1317,1317,1317,1317,0
|
|
20240214,172000,221461501,1317,1317,1317,1317,0
|
|
20240214,171900,221461501,1317,1317,1317,1317,0
|
|
20240214,171800,221461501,1317,1317,1317,1317,0
|
|
20240214,171700,221461501,1317,1317,1317,1317,0
|
|
20240214,171600,221461501,1317,1317,1317,1317,0
|
|
20240214,171500,221461501,1317,1317,1317,1317,0
|
|
20240214,171400,221461501,1317,1317,1317,1317,0
|
|
20240214,171300,221461501,1317,1317,1317,1317,0
|
|
20240214,171200,221461501,1317,1317,1317,1317,0
|
|
20240214,171100,221461501,1317,1317,1317,1317,0
|
|
20240214,171000,221461501,1317,1317,1317,1317,0
|
|
20240214,170900,221461501,1317,1317,1317,1317,0
|
|
20240214,170800,221461501,1317,1317,1317,1317,0
|
|
20240214,170700,221461501,1317,1317,1317,1317,0
|
|
20240214,170600,221461501,1317,1317,1317,1317,0
|
|
20240214,170500,221461501,1317,1317,1317,1317,0
|
|
20240214,170400,221461501,1317,1317,1317,1317,8012
|
|
20240214,170300,221461501,1317,1317,1317,1317,0
|
|
20240214,170200,221461501,1317,1317,1317,1317,0
|
|
20240214,170100,221461501,1317,1317,1317,1317,0
|
|
20240214,170000,221461501,1317,1317,1317,1317,0
|
|
20240214,165900,221461501,1317,1317,1317,1317,0
|
|
20240214,165800,221461501,1317,1317,1317,1317,0
|
|
20240214,165700,221461501,1317,1317,1317,1317,0
|
|
20240214,165600,221461501,1317,1317,1317,1317,0
|
|
20240214,165500,221461501,1317,1317,1317,1317,0
|
|
20240214,165400,221461501,1317,1317,1317,1317,0
|
|
20240214,165300,221461501,1317,1317,1317,1317,0
|
|
20240214,165200,221461501,1317,1317,1317,1317,0
|
|
20240214,165100,221461501,1317,1317,1317,1317,0
|
|
20240214,165000,221461501,1317,1317,1317,1317,0
|
|
20240214,164900,221461501,1317,1317,1317,1317,0
|
|
20240214,164800,221461501,1317,1317,1317,1317,0
|
|
20240214,164700,221461501,1317,1317,1317,1317,0
|
|
20240214,164600,221461501,1317,1317,1317,1317,0
|
|
20240214,164500,221461501,1317,1317,1317,1317,0
|
|
20240214,164400,221461501,1317,1317,1317,1317,0
|
|
20240214,164300,221461501,1317,1317,1317,1317,0
|
|
20240214,164200,221461501,1317,1317,1317,1317,0
|
|
20240214,164100,221461501,1317,1317,1317,1317,0
|
|
20240214,164000,221461501,1317,1317,1317,1317,0
|
|
20240214,163900,221461501,1317,1317,1317,1317,0
|
|
20240214,163800,221461501,1317,1317,1317,1317,0
|
|
20240214,163700,221461501,1317,1317,1317,1317,0
|
|
20240214,163600,221461501,1317,1317,1317,1317,0
|
|
20240214,163500,221461501,1317,1317,1317,1317,0
|
|
20240214,163400,221461501,1317,1317,1317,1317,8012
|
|
20240214,163300,221461501,1317,1317,1317,1317,0
|
|
20240214,163200,221461501,1317,1317,1317,1317,0
|
|
20240214,163100,221461501,1317,1317,1317,1317,0
|
|
20240214,163000,221461501,1317,1317,1317,1317,0
|
|
20240214,162900,221461501,1317,1317,1317,1317,0
|
|
20240214,162800,221461501,1317,1317,1317,1317,0
|
|
20240214,162700,221461501,1317,1317,1317,1317,0
|
|
20240214,162600,221461501,1317,1317,1317,1317,0
|
|
20240214,162500,221461501,1317,1317,1317,1317,0
|
|
20240214,162400,221461501,1317,1317,1317,1317,0
|
|
20240214,162300,221461501,1317,1317,1317,1317,0
|
|
20240214,162200,221461501,1317,1317,1317,1317,0
|
|
20240214,162100,221461501,1317,1317,1317,1317,0
|
|
20240214,162000,221461501,1317,1317,1317,1317,0
|
|
20240214,161900,221461501,1317,1317,1317,1317,0
|
|
20240214,161800,221461501,1317,1317,1317,1317,0
|
|
20240214,161700,221461501,1317,1317,1317,1317,0
|
|
20240214,161600,221461501,1317,1317,1317,1317,0
|
|
20240214,161500,221461501,1317,1317,1317,1317,0
|
|
20240214,161400,221461501,1317,1317,1317,1317,0
|
|
20240214,161300,221461501,1317,1317,1317,1317,0
|
|
20240214,161200,221461501,1317,1317,1317,1317,0
|
|
20240214,161100,221461501,1317,1317,1317,1317,0
|
|
20240214,161000,221461501,1317,1317,1317,1317,0
|
|
20240214,160900,221461501,1317,1317,1317,1317,0
|
|
20240214,160800,221461501,1317,1317,1317,1317,0
|
|
20240214,160700,221461501,1317,1317,1317,1317,0
|
|
20240214,160600,221461501,1317,1317,1317,1317,0
|
|
20240214,160500,221461501,1317,1317,1317,1317,0
|
|
20240214,160400,221461501,1317,1317,1317,1317,8012
|
|
20240214,160300,221461501,1317,1317,1317,1317,0
|
|
20240214,160200,221461501,1317,1317,1317,1317,0
|
|
20240214,160100,221461501,1317,1317,1317,1317,0
|
|
20240214,160000,221461501,1317,1317,1317,1317,0
|
|
20240214,155900,221461501,1317,1317,1317,1317,0
|
|
20240214,155800,221461501,1317,1317,1317,1317,0
|
|
20240214,155700,221461501,1317,1317,1317,1317,0
|
|
20240214,155600,221461501,1317,1317,1317,1317,0
|
|
20240214,155500,221461501,1317,1317,1317,1317,0
|
|
20240214,155400,221461501,1317,1317,1317,1317,0
|
|
20240214,155300,221461501,1317,1317,1317,1317,0
|
|
20240214,155200,221461501,1317,1317,1317,1317,0
|
|
20240214,155100,221461501,1317,1317,1317,1317,0
|
|
20240214,155000,221461501,1317,1317,1317,1317,0
|
|
20240214,154900,221461501,1317,1317,1317,1317,0
|
|
20240214,154800,221461501,1317,1317,1317,1317,0
|
|
20240214,154700,221461501,1317,1317,1317,1317,0
|
|
20240214,154600,221461501,1317,1317,1317,1317,0
|
|
20240214,154500,221461501,1317,1317,1317,1317,0
|
|
20240214,154400,221461501,1317,1317,1317,1317,0
|
|
20240214,154300,221461501,1317,1317,1317,1317,0
|
|
20240214,154200,221461501,1317,1317,1317,1317,0
|
|
20240214,154100,221461501,1317,1317,1317,1317,0
|
|
20240214,154000,221461501,1317,1317,1317,1317,0
|
|
20240214,153900,221461501,1317,1317,1317,1317,0
|
|
20240214,153800,221461501,1317,1317,1317,1317,0
|
|
20240214,153700,221461501,1317,1317,1317,1317,0
|
|
20240214,153600,221461501,1317,1317,1317,1317,0
|
|
20240214,153500,221461501,1317,1317,1317,1317,0
|
|
20240214,153400,221461501,1317,1317,1317,1317,8012
|
|
20240214,153300,221461501,1317,1317,1317,1317,0
|
|
20240214,153200,221461501,1317,1317,1317,1317,0
|
|
20240214,153100,221461501,1317,1317,1317,1317,0
|
|
20240214,153000,221461501,1317,1317,1317,1317,8012
|
|
20240214,152900,210909697,1318,1318,1318,1318,0
|
|
20240214,152800,210909697,1318,1318,1318,1318,0
|
|
20240214,152700,210909697,1318,1318,1318,1318,0
|
|
20240214,152600,210909697,1318,1318,1318,1318,0
|
|
20240214,152500,210909697,1318,1318,1318,1318,0
|
|
20240214,152400,210909697,1318,1318,1318,1318,0
|
|
20240214,152300,210909697,1318,1318,1318,1318,0
|
|
20240214,152200,210909697,1318,1318,1318,1318,0
|
|
20240214,152100,210909697,1318,1318,1318,1318,0
|
|
20240214,152000,210909697,1318,1318,1318,1318,0
|
|
20240214,151900,210909697,1318,1318,1319,1318,9
|
|
20240214,151800,210897834,1319,1320,1320,1319,1053
|
|
20240214,151700,209507876,1321,1322,1325,1321,1225
|
|
20240214,151600,207886205,1328,1324,1328,1324,3
|
|
20240214,151500,207882229,1328,1329,1329,1322,16
|
|
20240214,151400,207861039,1329,1322,1329,1322,3370
|
|
20240214,151300,203391929,1322,1322,1322,1322,1
|
|
20240214,151200,203390607,1320,1319,1320,1319,407
|
|
20240214,151100,202853764,1323,1323,1323,1323,0
|
|
20240214,151000,202853764,1323,1323,1323,1319,17
|
|
20240214,150900,202831285,1320,1320,1320,1320,300
|
|
20240214,150800,202435285,1324,1321,1325,1321,14
|
|
20240214,150700,202416770,1321,1317,1321,1317,1061
|
|
20240214,150600,201016469,1316,1316,1316,1316,19
|
|
20240214,150500,200991465,1314,1314,1314,1313,1685
|
|
20240214,150400,198778472,1314,1314,1314,1314,2
|
|
20240214,150300,198775844,1316,1316,1316,1316,1
|
|
20240214,150200,198774528,1314,1315,1315,1314,2851
|
|
20240214,150100,195025976,1315,1315,1315,1315,0
|
|
20240214,150000,195025976,1315,1315,1315,1315,0
|
|
20240214,145900,195025976,1315,1315,1315,1315,495
|
|
20240214,145800,194375051,1315,1315,1315,1315,0
|
|
20240214,145700,194375051,1315,1315,1315,1315,0
|
|
20240214,145600,194375051,1315,1315,1315,1315,500
|
|
20240214,145500,193717551,1315,1315,1315,1315,152
|
|
20240214,145400,193517671,1316,1316,1316,1316,0
|
|
20240214,145300,193517671,1316,1316,1316,1316,10
|
|
20240214,145200,193504511,1317,1316,1317,1316,11
|
|
20240214,145100,193490034,1315,1315,1315,1315,1
|
|
20240214,145000,193488719,1315,1315,1315,1315,0
|
|
20240214,144900,193488719,1315,1315,1317,1315,41
|
|
20240214,144800,193434802,1315,1315,1315,1315,700
|
|
20240214,144700,192514302,1317,1314,1317,1314,301
|
|
20240214,144600,192118785,1314,1314,1314,1314,0
|
|
20240214,144500,192118785,1314,1314,1314,1314,0
|
|
20240214,144400,192118785,1314,1314,1314,1314,818
|
|
20240214,144300,191043933,1317,1317,1317,1317,1
|
|
20240214,144200,191042616,1314,1314,1314,1314,0
|
|
20240214,144100,191042616,1314,1314,1314,1314,380
|
|
20240214,144000,190543296,1314,1314,1314,1314,420
|
|
20240214,143900,189991416,1314,1315,1315,1314,125
|
|
20240214,143800,189827043,1316,1318,1318,1316,213
|
|
20240214,143700,189546533,1319,1319,1319,1319,0
|
|
20240214,143600,189546533,1319,1319,1319,1319,0
|
|
20240214,143500,189546533,1319,1319,1319,1319,0
|
|
20240214,143400,189546533,1319,1319,1319,1319,0
|
|
20240214,143300,189546533,1319,1319,1319,1319,0
|
|
20240214,143200,189546533,1319,1319,1319,1319,1
|
|
20240214,143100,189545214,1319,1319,1319,1319,9
|
|
20240214,143000,189533343,1320,1319,1320,1319,200
|
|
20240214,142900,189269392,1319,1319,1319,1319,0
|
|
20240214,142800,189269392,1319,1319,1319,1319,0
|
|
20240214,142700,189269392,1319,1319,1319,1319,0
|
|
20240214,142600,189269392,1319,1319,1319,1319,33
|
|
20240214,142500,189225865,1319,1319,1320,1319,324
|
|
20240214,142400,188798508,1318,1318,1318,1318,0
|
|
20240214,142300,188798508,1318,1318,1318,1318,312
|
|
20240214,142200,188387292,1317,1317,1317,1317,37
|
|
20240214,142100,188338563,1316,1315,1316,1315,3493
|
|
20240214,142000,183745016,1313,1313,1313,1313,103
|
|
20240214,141900,183609777,1313,1313,1313,1313,0
|
|
20240214,141800,183609777,1313,1313,1313,1313,1501
|
|
20240214,141700,181638964,1313,1313,1313,1313,0
|
|
20240214,141600,181638964,1313,1313,1313,1313,99
|
|
20240214,141500,181508977,1313,1313,1313,1313,2
|
|
20240214,141400,181506351,1315,1314,1315,1314,200
|
|
20240214,141300,181243541,1314,1314,1314,1313,31
|
|
20240214,141200,181202820,1315,1315,1315,1315,1
|
|
20240214,141100,181201505,1313,1315,1315,1313,430
|
|
20240214,141000,180636855,1315,1315,1315,1315,15
|
|
20240214,140900,180617130,1315,1315,1315,1315,0
|
|
20240214,140800,180617130,1315,1314,1315,1314,1024
|
|
20240214,140700,179271394,1314,1314,1314,1314,500
|
|
20240214,140600,178614394,1313,1313,1313,1313,0
|
|
20240214,140500,178614394,1313,1313,1313,1313,434
|
|
20240214,140400,178044552,1312,1312,1312,1312,0
|
|
20240214,140300,178044552,1312,1312,1312,1312,0
|
|
20240214,140200,178044552,1312,1312,1312,1312,0
|
|
20240214,140100,178044552,1312,1312,1312,1312,0
|
|
20240214,140000,178044552,1312,1312,1312,1312,0
|
|
20240214,135900,178044552,1312,1313,1313,1312,550
|
|
20240214,135800,177322452,1313,1313,1313,1313,2
|
|
20240214,135700,177319826,1313,1313,1313,1313,0
|
|
20240214,135600,177319826,1313,1313,1313,1313,0
|
|
20240214,135500,177319826,1313,1313,1313,1313,1
|
|
20240214,135400,177318513,1313,1312,1313,1310,2037
|
|
20240214,135300,174648112,1313,1313,1313,1313,466
|
|
20240214,135200,174036254,1313,1313,1313,1313,60
|
|
20240214,135100,173957474,1313,1313,1313,1313,0
|
|
20240214,135000,173957474,1313,1315,1315,1313,527
|
|
20240214,134900,173265092,1316,1316,1316,1316,0
|
|
20240214,134800,173265092,1316,1316,1316,1316,0
|
|
20240214,134700,173265092,1316,1316,1316,1316,0
|
|
20240214,134600,173265092,1316,1316,1316,1316,0
|
|
20240214,134500,173265092,1316,1316,1316,1316,0
|
|
20240214,134400,173265092,1316,1316,1316,1316,1084
|
|
20240214,134300,171838548,1316,1316,1316,1316,101
|
|
20240214,134200,171705632,1314,1314,1314,1314,1579
|
|
20240214,134100,169630826,1314,1314,1314,1314,13
|
|
20240214,134000,169613744,1314,1314,1314,1314,0
|
|
20240214,133900,169613744,1314,1314,1314,1314,14
|
|
20240214,133800,169595348,1314,1315,1315,1314,174
|
|
20240214,133700,169366540,1316,1316,1316,1316,47
|
|
20240214,133600,169304688,1317,1317,1317,1317,0
|
|
20240214,133500,169304688,1317,1317,1317,1317,124
|
|
20240214,133400,169141380,1317,1315,1317,1315,93
|
|
20240214,133300,169019079,1315,1315,1315,1315,10
|
|
20240214,133200,169005929,1315,1315,1315,1315,0
|
|
20240214,133100,169005929,1315,1314,1315,1314,51
|
|
20240214,133000,168938914,1312,1312,1312,1312,1
|
|
20240214,132900,168937602,1312,1312,1312,1312,32
|
|
20240214,132800,168895618,1312,1312,1312,1312,1
|
|
20240214,132700,168894306,1312,1312,1312,1312,0
|
|
20240214,132600,168894306,1312,1312,1312,1312,0
|
|
20240214,132500,168894306,1312,1312,1312,1312,1
|
|
20240214,132400,168892994,1312,1312,1312,1312,0
|
|
20240214,132300,168892994,1312,1313,1313,1312,200
|
|
20240214,132200,168630584,1312,1312,1312,1312,0
|
|
20240214,132100,168630584,1312,1312,1312,1312,3
|
|
20240214,132000,168626648,1312,1312,1312,1312,600
|
|
20240214,131900,167839448,1315,1315,1315,1315,0
|
|
20240214,131800,167839448,1315,1314,1315,1313,3692
|
|
20240214,131700,162990137,1315,1315,1315,1315,300
|
|
20240214,131600,162595637,1317,1317,1317,1317,0
|
|
20240214,131500,162595637,1317,1317,1317,1317,10
|
|
20240214,131400,162582467,1317,1316,1317,1316,437
|
|
20240214,131300,162007373,1317,1317,1317,1317,1
|
|
20240214,131200,162006056,1318,1318,1318,1317,165
|
|
20240214,131100,161788595,1317,1319,1319,1316,1247
|
|
20240214,131000,160145346,1319,1319,1319,1319,0
|
|
20240214,130900,160145346,1319,1319,1319,1319,0
|
|
20240214,130800,160145346,1319,1320,1320,1319,23
|
|
20240214,130700,160115007,1320,1320,1320,1320,2
|
|
20240214,130600,160112367,1325,1325,1325,1325,0
|
|
20240214,130500,160112367,1325,1325,1325,1325,10
|
|
20240214,130400,160099117,1327,1327,1327,1327,0
|
|
20240214,130300,160099117,1327,1326,1327,1326,88
|
|
20240214,130200,159982391,1327,1327,1327,1327,6
|
|
20240214,130100,159974429,1328,1322,1329,1322,530
|
|
20240214,130000,159270897,1322,1322,1322,1322,0
|
|
20240214,125900,159270897,1322,1322,1322,1322,20
|
|
20240214,125800,159244457,1322,1322,1322,1320,562
|
|
20240214,125700,158502587,1328,1326,1328,1324,396
|
|
20240214,125600,157976759,1329,1329,1329,1329,2
|
|
20240214,125500,157974101,1329,1329,1330,1320,2075
|
|
20240214,125400,155215674,1329,1329,1329,1318,4
|
|
20240214,125300,155210370,1316,1317,1336,1316,5056
|
|
20240214,125200,148479387,1327,1317,1327,1317,3001
|
|
20240214,125100,144515537,1317,1317,1317,1317,2
|
|
20240214,125000,144512903,1316,1316,1316,1316,20
|
|
20240214,124900,144486583,1317,1317,1317,1317,0
|
|
20240214,124800,144486583,1317,1317,1317,1317,0
|
|
20240214,124700,144486583,1317,1318,1318,1317,297
|
|
20240214,124600,144095433,1317,1317,1317,1317,0
|
|
20240214,124500,144095433,1317,1317,1317,1317,30
|
|
20240214,124400,144055923,1317,1317,1317,1317,30
|
|
20240214,124300,144016413,1318,1318,1318,1318,4
|
|
20240214,124200,144011141,1318,1317,1318,1317,286
|
|
20240214,124100,143634478,1317,1317,1317,1317,361
|
|
20240214,124000,143159041,1317,1317,1317,1317,75
|
|
20240214,123900,143060266,1317,1317,1317,1317,0
|
|
20240214,123800,143060266,1317,1317,1317,1317,18
|
|
20240214,123700,143036560,1317,1317,1317,1317,16
|
|
20240214,123600,143015488,1317,1317,1317,1317,110
|
|
20240214,123500,142870618,1318,1318,1318,1318,1
|
|
20240214,123400,142869300,1318,1318,1318,1318,0
|
|
20240214,123300,142869300,1318,1317,1318,1317,100
|
|
20240214,123200,142737540,1318,1318,1318,1318,0
|
|
20240214,123100,142737540,1318,1318,1318,1318,0
|
|
20240214,123000,142737540,1318,1318,1318,1318,0
|
|
20240214,122900,142737540,1318,1316,1318,1316,38
|
|
20240214,122800,142687458,1317,1317,1317,1317,0
|
|
20240214,122700,142687458,1317,1317,1317,1317,0
|
|
20240214,122600,142687458,1317,1317,1317,1317,0
|
|
20240214,122500,142687458,1317,1317,1317,1317,1
|
|
20240214,122400,142686141,1317,1317,1317,1317,1053
|
|
20240214,122300,141299340,1317,1317,1317,1317,550
|
|
20240214,122200,140574990,1317,1317,1317,1317,0
|
|
20240214,122100,140574990,1317,1317,1317,1317,2010
|
|
20240214,122000,137927820,1318,1318,1318,1318,65
|
|
20240214,121900,137842150,1318,1317,1318,1317,44
|
|
20240214,121800,137784192,1315,1316,1316,1315,501
|
|
20240214,121700,137125376,1315,1315,1315,1315,3551
|
|
20240214,121600,132455811,1314,1314,1314,1314,366
|
|
20240214,121500,131974887,1314,1314,1314,1314,2
|
|
20240214,121400,131972259,1314,1314,1314,1314,1
|
|
20240214,121300,131970945,1313,1313,1313,1313,503
|
|
20240214,121200,131310506,1313,1313,1313,1313,0
|
|
20240214,121100,131310506,1313,1313,1313,1313,0
|
|
20240214,121000,131310506,1313,1313,1313,1313,0
|
|
20240214,120900,131310506,1313,1313,1313,1313,4
|
|
20240214,120800,131305254,1313,1313,1313,1313,0
|
|
20240214,120700,131305254,1313,1313,1313,1313,0
|
|
20240214,120600,131305254,1313,1313,1313,1313,0
|
|
20240214,120500,131305254,1313,1313,1313,1313,1
|
|
20240214,120400,131303941,1313,1313,1313,1313,200
|
|
20240214,120300,131041341,1313,1313,1313,1313,173
|
|
20240214,120200,130814192,1313,1313,1313,1313,0
|
|
20240214,120100,130814192,1313,1314,1314,1313,1449
|
|
20240214,120000,128910655,1313,1313,1313,1313,0
|
|
20240214,115900,128910655,1313,1313,1313,1313,40
|
|
20240214,115800,128858135,1313,1313,1313,1313,0
|
|
20240214,115700,128858135,1313,1313,1313,1313,0
|
|
20240214,115600,128858135,1313,1313,1313,1313,53
|
|
20240214,115500,128788546,1314,1312,1314,1312,1440
|
|
20240214,115400,126898866,1312,1312,1312,1312,81
|
|
20240214,115300,126792594,1312,1311,1312,1311,11
|
|
20240214,115200,126778172,1310,1310,1310,1310,0
|
|
20240214,115100,126778172,1310,1311,1311,1310,70
|
|
20240214,115000,126686452,1312,1312,1312,1312,0
|
|
20240214,114900,126686452,1312,1312,1312,1312,0
|
|
20240214,114800,126686452,1312,1312,1312,1312,100
|
|
20240214,114700,126555252,1312,1312,1312,1312,0
|
|
20240214,114600,126555252,1312,1312,1312,1312,0
|
|
20240214,114500,126555252,1312,1312,1312,1312,0
|
|
20240214,114400,126555252,1312,1312,1312,1312,0
|
|
20240214,114300,126555252,1312,1312,1312,1312,0
|
|
20240214,114200,126555252,1312,1312,1312,1312,1
|
|
20240214,114100,126553940,1310,1310,1310,1310,1
|
|
20240214,114000,126552630,1311,1311,1311,1311,1
|
|
20240214,113900,126551319,1312,1312,1312,1312,0
|
|
20240214,113800,126551319,1312,1312,1312,1312,20
|
|
20240214,113700,126525079,1312,1312,1312,1312,1
|
|
20240214,113600,126523767,1312,1309,1312,1307,823
|
|
20240214,113500,125447641,1310,1310,1310,1310,2
|
|
20240214,113400,125445021,1313,1311,1313,1311,14
|
|
20240214,113300,125426665,1311,1313,1313,1311,131
|
|
20240214,113200,125254791,1312,1312,1312,1312,173
|
|
20240214,113100,125027815,1313,1313,1313,1313,80
|
|
20240214,113000,124922775,1313,1313,1313,1313,0
|
|
20240214,112900,124922775,1313,1313,1313,1313,0
|
|
20240214,112800,124922775,1313,1312,1313,1312,921
|
|
20240214,112700,123714313,1311,1311,1311,1311,75
|
|
20240214,112600,123615988,1311,1311,1311,1311,0
|
|
20240214,112500,123615988,1311,1311,1311,1311,0
|
|
20240214,112400,123615988,1311,1311,1311,1311,1
|
|
20240214,112300,123614677,1311,1311,1311,1311,10
|
|
20240214,112200,123601567,1311,1311,1311,1311,0
|
|
20240214,112100,123601567,1311,1311,1311,1311,0
|
|
20240214,112000,123601567,1311,1311,1311,1311,0
|
|
20240214,111900,123601567,1311,1311,1311,1311,5
|
|
20240214,111800,123595012,1311,1311,1311,1311,0
|
|
20240214,111700,123595012,1311,1311,1311,1311,12
|
|
20240214,111600,123579280,1311,1310,1311,1310,2
|
|
20240214,111500,123576659,1310,1310,1310,1310,100
|
|
20240214,111400,123445659,1310,1310,1310,1310,191
|
|
20240214,111300,123195449,1310,1310,1310,1310,1000
|
|
20240214,111200,121885449,1311,1311,1311,1311,0
|
|
20240214,111100,121885449,1311,1311,1311,1311,0
|
|
20240214,111000,121885449,1311,1312,1312,1311,2
|
|
20240214,110900,121882826,1312,1312,1312,1312,3
|
|
20240214,110800,121878890,1312,1312,1312,1312,1
|
|
20240214,110700,121877578,1309,1309,1309,1309,0
|
|
20240214,110600,121877578,1309,1309,1309,1309,0
|
|
20240214,110500,121877578,1309,1309,1309,1309,0
|
|
20240214,110400,121877578,1309,1309,1309,1309,0
|
|
20240214,110300,121877578,1309,1309,1309,1309,322
|
|
20240214,110200,121456080,1307,1308,1308,1307,771
|
|
20240214,110100,120448371,1309,1309,1309,1309,2
|
|
20240214,110000,120445753,1309,1309,1309,1309,0
|
|
20240214,105900,120445753,1309,1309,1309,1309,2
|
|
20240214,105800,120443135,1310,1311,1311,1310,3190
|
|
20240214,105700,116263435,1311,1311,1311,1311,700
|
|
20240214,105600,115345735,1311,1311,1311,1311,741
|
|
20240214,105500,114374284,1312,1312,1312,1312,0
|
|
20240214,105400,114374284,1312,1312,1312,1312,19
|
|
20240214,105300,114349356,1312,1312,1312,1312,305
|
|
20240214,105200,113949196,1311,1311,1311,1311,9
|
|
20240214,105100,113937397,1311,1311,1311,1311,0
|
|
20240214,105000,113937397,1311,1311,1311,1311,0
|
|
20240214,104900,113937397,1311,1311,1311,1311,254
|
|
20240214,104800,113604403,1310,1310,1310,1310,117
|
|
20240214,104700,113451133,1310,1310,1310,1310,1051
|
|
20240214,104600,112074323,1310,1310,1310,1310,2
|
|
20240214,104500,112071703,1308,1308,1308,1308,20
|
|
20240214,104400,112045543,1311,1311,1311,1311,0
|
|
20240214,104300,112045543,1311,1311,1311,1311,0
|
|
20240214,104200,112045543,1311,1311,1311,1311,0
|
|
20240214,104100,112045543,1311,1311,1311,1311,0
|
|
20240214,104000,112045543,1311,1307,1311,1307,3
|
|
20240214,103900,112041614,1311,1311,1311,1311,3
|
|
20240214,103800,112037681,1309,1309,1309,1309,284
|
|
20240214,103700,111665925,1309,1307,1309,1307,14
|
|
20240214,103600,111647603,1306,1306,1306,1306,382
|
|
20240214,103500,111148711,1306,1306,1306,1306,500
|
|
20240214,103400,110495711,1306,1306,1306,1306,0
|
|
20240214,103300,110495711,1306,1306,1306,1306,0
|
|
20240214,103200,110495711,1306,1306,1306,1306,0
|
|
20240214,103100,110495711,1306,1306,1306,1306,1135
|
|
20240214,103000,109013401,1307,1309,1309,1307,404
|
|
20240214,102900,108484588,1310,1310,1310,1310,5
|
|
20240214,102800,108478038,1311,1310,1311,1310,23
|
|
20240214,102700,108447887,1309,1308,1309,1308,50
|
|
20240214,102600,108382486,1308,1308,1308,1308,2785
|
|
20240214,102500,104739706,1307,1307,1307,1307,2
|
|
20240214,102400,104737092,1308,1308,1308,1308,0
|
|
20240214,102300,104737092,1308,1308,1308,1308,3
|
|
20240214,102200,104733168,1307,1307,1307,1307,156
|
|
20240214,102100,104529276,1306,1306,1306,1306,0
|
|
20240214,102000,104529276,1306,1306,1306,1306,5
|
|
20240214,101900,104522746,1306,1306,1306,1306,0
|
|
20240214,101800,104522746,1306,1306,1306,1306,976
|
|
20240214,101700,103248090,1305,1305,1305,1305,0
|
|
20240214,101600,103248090,1305,1305,1305,1305,1
|
|
20240214,101500,103246785,1305,1306,1306,1305,110
|
|
20240214,101400,103103211,1306,1306,1306,1306,15
|
|
20240214,101300,103083621,1307,1307,1307,1307,1
|
|
20240214,101200,103082314,1307,1306,1307,1306,95
|
|
20240214,101100,102958164,1306,1306,1306,1306,0
|
|
20240214,101000,102958164,1306,1307,1307,1306,196
|
|
20240214,100900,102702042,1307,1308,1308,1307,55
|
|
20240214,100800,102630152,1308,1308,1308,1308,0
|
|
20240214,100700,102630152,1308,1307,1308,1307,22
|
|
20240214,100600,102601378,1307,1307,1307,1307,10
|
|
20240214,100500,102588308,1308,1308,1308,1308,20
|
|
20240214,100400,102562148,1308,1308,1308,1308,0
|
|
20240214,100300,102562148,1308,1308,1308,1308,20
|
|
20240214,100200,102535988,1308,1308,1308,1308,1
|
|
20240214,100100,102534680,1308,1308,1308,1308,5
|
|
20240214,100000,102528140,1308,1308,1308,1308,0
|
|
20240214,095900,102528140,1308,1308,1308,1308,3
|
|
20240214,095800,102524216,1305,1306,1306,1305,911
|
|
20240214,095700,101335052,1306,1306,1306,1306,1
|
|
20240214,095600,101333746,1306,1306,1306,1306,0
|
|
20240214,095500,101333746,1306,1308,1308,1306,160
|
|
20240214,095400,101124784,1308,1308,1308,1308,0
|
|
20240214,095300,101124784,1308,1308,1308,1308,0
|
|
20240214,095200,101124784,1308,1305,1308,1305,628
|
|
20240214,095100,100305241,1305,1308,1308,1305,193
|
|
20240214,095000,100053148,1308,1308,1308,1308,0
|
|
20240214,094900,100053148,1308,1308,1308,1308,3
|
|
20240214,094800,100049224,1305,1305,1305,1305,20
|
|
20240214,094700,100023124,1305,1306,1306,1305,836
|
|
20240214,094600,98932052,1308,1308,1308,1308,101
|
|
20240214,094500,98799944,1308,1308,1308,1308,100
|
|
20240214,094400,98669144,1308,1308,1308,1308,55
|
|
20240214,094300,98597204,1308,1308,1308,1308,1
|
|
20240214,094200,98595896,1308,1308,1308,1308,2020
|
|
20240214,094100,95953736,1308,1307,1308,1307,640
|
|
20240214,094000,95117254,1308,1307,1308,1307,389
|
|
20240214,093900,94608830,1307,1307,1307,1307,2
|
|
20240214,093800,94606216,1307,1306,1307,1306,55
|
|
20240214,093700,94534336,1304,1304,1304,1304,0
|
|
20240214,093600,94534336,1304,1304,1304,1304,135
|
|
20240214,093500,94358296,1306,1304,1306,1303,1249
|
|
20240214,093400,92730386,1304,1304,1304,1303,238
|
|
20240214,093300,92420072,1303,1306,1306,1303,2214
|
|
20240214,093200,89533175,1305,1306,1306,1305,1474
|
|
20240214,093100,87609323,1308,1308,1308,1308,0
|
|
20240214,093000,87609323,1308,1308,1308,1308,9
|
|
20240214,092900,87597551,1315,1305,1315,1304,1026
|
|
20240214,092800,86259467,1304,1304,1304,1303,1639
|
|
20240214,092700,84122321,1303,1304,1304,1303,1841
|
|
20240214,092600,81721874,1305,1306,1309,1305,581
|
|
20240214,092500,80962754,1306,1309,1309,1306,1354
|
|
20240214,092400,79191700,1310,1310,1310,1310,0
|
|
20240214,092300,79191700,1310,1310,1310,1310,230
|
|
20240214,092200,78890400,1310,1309,1310,1309,338
|
|
20240214,092100,78447892,1309,1308,1310,1308,594
|
|
20240214,092000,77670247,1308,1310,1310,1308,172
|
|
20240214,091900,77445020,1314,1312,1314,1309,1123
|
|
20240214,091800,75972826,1313,1313,1315,1311,2662
|
|
20240214,091700,72481915,1315,1315,1315,1312,337
|
|
20240214,091600,72039611,1315,1315,1315,1315,11
|
|
20240214,091500,72025146,1317,1318,1318,1317,1304
|
|
20240214,091400,70307486,1318,1320,1320,1318,4680
|
|
20240214,091300,64133012,1320,1320,1320,1320,408
|
|
20240214,091200,63594452,1320,1320,1320,1320,0
|
|
20240214,091100,63594452,1320,1320,1320,1320,1520
|
|
20240214,091000,61588052,1326,1325,1326,1318,5667
|
|
20240214,090900,54080612,1326,1326,1326,1326,18
|
|
20240214,090800,54056744,1321,1321,1327,1321,738
|
|
20240214,090700,53081602,1320,1317,1321,1312,4099
|
|
20240214,090600,47675234,1317,1328,1329,1317,1193
|
|
20240214,090500,46099610,1322,1320,1330,1320,3010
|
|
20240214,090400,42101999,1320,1318,1320,1306,11455
|
|
20240214,090300,27002209,1318,1302,1318,1302,2964
|
|
20240214,090200,23108177,1310,1310,1310,1301,4589
|
|
20240214,090100,17135858,1310,1310,1310,1303,7235
|
|
20240214,090000,7681226,1310,1311,1312,1310,4942
|