648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,194500,19351194374,1230,1230,1230,1230,40884
|
|
20240221,194400,19351194374,1230,1230,1230,1230,0
|
|
20240221,194300,19351194374,1230,1230,1230,1230,0
|
|
20240221,194200,19351194374,1230,1230,1230,1230,0
|
|
20240221,194100,19351194374,1230,1230,1230,1230,0
|
|
20240221,194000,19351194374,1230,1230,1230,1230,0
|
|
20240221,193900,19351194374,1230,1230,1230,1230,0
|
|
20240221,193800,19351194374,1230,1230,1230,1230,0
|
|
20240221,193700,19351194374,1230,1230,1230,1230,0
|
|
20240221,193600,19351194374,1230,1230,1230,1230,0
|
|
20240221,193500,19351194374,1230,1230,1230,1230,0
|
|
20240221,193400,19351194374,1230,1230,1230,1230,0
|
|
20240221,193300,19351194374,1230,1230,1230,1230,0
|
|
20240221,193200,19351194374,1230,1230,1230,1230,0
|
|
20240221,193100,19351194374,1230,1230,1230,1230,0
|
|
20240221,193000,19351194374,1230,1230,1230,1230,0
|
|
20240221,192900,19351194374,1230,1230,1230,1230,0
|
|
20240221,192800,19351194374,1230,1230,1230,1230,0
|
|
20240221,192700,19351194374,1230,1230,1230,1230,0
|
|
20240221,192600,19351194374,1230,1230,1230,1230,0
|
|
20240221,192500,19351194374,1230,1230,1230,1230,0
|
|
20240221,192400,19351194374,1230,1230,1230,1230,0
|
|
20240221,192300,19351194374,1230,1230,1230,1230,0
|
|
20240221,192200,19351194374,1230,1230,1230,1230,0
|
|
20240221,192100,19351194374,1230,1230,1230,1230,0
|
|
20240221,192000,19351194374,1230,1230,1230,1230,0
|
|
20240221,191900,19351194374,1230,1230,1230,1230,0
|
|
20240221,191800,19351194374,1230,1230,1230,1230,0
|
|
20240221,191700,19351194374,1230,1230,1230,1230,0
|
|
20240221,191600,19351194374,1230,1230,1230,1230,0
|
|
20240221,191500,19351194374,1230,1230,1230,1230,40884
|
|
20240221,191400,19351194374,1230,1230,1230,1230,0
|
|
20240221,191300,19351194374,1230,1230,1230,1230,0
|
|
20240221,191200,19351194374,1230,1230,1230,1230,0
|
|
20240221,191100,19351194374,1230,1230,1230,1230,0
|
|
20240221,191000,19351194374,1230,1230,1230,1230,0
|
|
20240221,190900,19351194374,1230,1230,1230,1230,0
|
|
20240221,190800,19351194374,1230,1230,1230,1230,0
|
|
20240221,190700,19351194374,1230,1230,1230,1230,0
|
|
20240221,190600,19351194374,1230,1230,1230,1230,0
|
|
20240221,190500,19351194374,1230,1230,1230,1230,0
|
|
20240221,190400,19351194374,1230,1230,1230,1230,0
|
|
20240221,190300,19351194374,1230,1230,1230,1230,0
|
|
20240221,190200,19351194374,1230,1230,1230,1230,0
|
|
20240221,190100,19351194374,1230,1230,1230,1230,0
|
|
20240221,190000,19351194374,1230,1230,1230,1230,0
|
|
20240221,185900,19351194374,1230,1230,1230,1230,0
|
|
20240221,185800,19351194374,1230,1230,1230,1230,0
|
|
20240221,185700,19351194374,1230,1230,1230,1230,0
|
|
20240221,185600,19351194374,1230,1230,1230,1230,0
|
|
20240221,185500,19351194374,1230,1230,1230,1230,0
|
|
20240221,185400,19351194374,1230,1230,1230,1230,0
|
|
20240221,185300,19351194374,1230,1230,1230,1230,0
|
|
20240221,185200,19351194374,1230,1230,1230,1230,0
|
|
20240221,185100,19351194374,1230,1230,1230,1230,0
|
|
20240221,185000,19351194374,1230,1230,1230,1230,0
|
|
20240221,184900,19351194374,1230,1230,1230,1230,0
|
|
20240221,184800,19351194374,1230,1230,1230,1230,0
|
|
20240221,184700,19351194374,1230,1230,1230,1230,0
|
|
20240221,184600,19351194374,1230,1230,1230,1230,0
|
|
20240221,184500,19351194374,1230,1230,1230,1230,40884
|
|
20240221,184400,19351194374,1230,1230,1230,1230,0
|
|
20240221,184300,19351194374,1230,1230,1230,1230,0
|
|
20240221,184200,19351194374,1230,1230,1230,1230,0
|
|
20240221,184100,19351194374,1230,1230,1230,1230,0
|
|
20240221,184000,19351194374,1230,1230,1230,1230,0
|
|
20240221,183900,19351194374,1230,1230,1230,1230,0
|
|
20240221,183800,19351194374,1230,1230,1230,1230,0
|
|
20240221,183700,19351194374,1230,1230,1230,1230,0
|
|
20240221,183600,19351194374,1230,1230,1230,1230,0
|
|
20240221,183500,19351194374,1230,1230,1230,1230,0
|
|
20240221,183400,19351194374,1230,1230,1230,1230,0
|
|
20240221,183300,19351194374,1230,1230,1230,1230,0
|
|
20240221,183200,19351194374,1230,1230,1230,1230,0
|
|
20240221,183100,19351194374,1230,1230,1230,1230,0
|
|
20240221,183000,19351194374,1230,1230,1230,1230,0
|
|
20240221,182900,19351194374,1230,1230,1230,1230,0
|
|
20240221,182800,19351194374,1230,1230,1230,1230,0
|
|
20240221,182700,19351194374,1230,1230,1230,1230,0
|
|
20240221,182600,19351194374,1230,1230,1230,1230,0
|
|
20240221,182500,19351194374,1230,1230,1230,1230,0
|
|
20240221,182400,19351194374,1230,1230,1230,1230,0
|
|
20240221,182300,19351194374,1230,1230,1230,1230,0
|
|
20240221,182200,19351194374,1230,1230,1230,1230,0
|
|
20240221,182100,19351194374,1230,1230,1230,1230,0
|
|
20240221,182000,19351194374,1230,1230,1230,1230,0
|
|
20240221,181900,19351194374,1230,1230,1230,1230,0
|
|
20240221,181800,19351194374,1230,1230,1230,1230,0
|
|
20240221,181700,19351194374,1230,1230,1230,1230,0
|
|
20240221,181600,19351194374,1230,1230,1230,1230,0
|
|
20240221,181500,19351194374,1230,1230,1230,1230,40884
|
|
20240221,181400,19351194374,1230,1230,1230,1230,0
|
|
20240221,181300,19351194374,1230,1230,1230,1230,0
|
|
20240221,181200,19351194374,1230,1230,1230,1230,0
|
|
20240221,181100,19351194374,1230,1230,1230,1230,0
|
|
20240221,181000,19351194374,1230,1230,1230,1230,0
|
|
20240221,180900,19351194374,1230,1230,1230,1230,0
|
|
20240221,180800,19351194374,1230,1230,1230,1230,0
|
|
20240221,180700,19351194374,1230,1230,1230,1230,0
|
|
20240221,180600,19351194374,1230,1230,1230,1230,0
|
|
20240221,180500,19351194374,1230,1230,1230,1230,0
|
|
20240221,180400,19351194374,1230,1230,1230,1230,0
|
|
20240221,180300,19351194374,1230,1230,1230,1230,0
|
|
20240221,180200,19351194374,1230,1230,1230,1230,0
|
|
20240221,180100,19351194374,1230,1230,1230,1230,0
|
|
20240221,180000,19351194374,1230,1230,1230,1230,0
|
|
20240221,175900,19351194374,1230,1230,1230,1230,0
|
|
20240221,175800,19351194374,1230,1230,1230,1230,0
|
|
20240221,175700,19351194374,1230,1230,1230,1230,0
|
|
20240221,175600,19351194374,1230,1230,1230,1230,0
|
|
20240221,175500,19351194374,1230,1230,1230,1230,0
|
|
20240221,175400,19351194374,1230,1230,1230,1230,0
|
|
20240221,175300,19351194374,1230,1230,1230,1230,0
|
|
20240221,175200,19351194374,1230,1230,1230,1230,0
|
|
20240221,175100,19351194374,1230,1230,1230,1230,0
|
|
20240221,175000,19351194374,1230,1230,1230,1230,0
|
|
20240221,174900,19351194374,1230,1230,1230,1230,0
|
|
20240221,174800,19351194374,1230,1230,1230,1230,0
|
|
20240221,174700,19351194374,1230,1230,1230,1230,0
|
|
20240221,174600,19351194374,1230,1230,1230,1230,0
|
|
20240221,174500,19351194374,1230,1230,1230,1230,40884
|
|
20240221,174400,19351194374,1230,1230,1230,1230,0
|
|
20240221,174300,19351194374,1230,1230,1230,1230,0
|
|
20240221,174200,19351194374,1230,1230,1230,1230,0
|
|
20240221,174100,19351194374,1230,1230,1230,1230,0
|
|
20240221,174000,19351194374,1230,1230,1230,1230,0
|
|
20240221,173900,19351194374,1230,1230,1230,1230,0
|
|
20240221,173800,19351194374,1230,1230,1230,1230,0
|
|
20240221,173700,19351194374,1230,1230,1230,1230,0
|
|
20240221,173600,19351194374,1230,1230,1230,1230,0
|
|
20240221,173500,19351194374,1230,1230,1230,1230,0
|
|
20240221,173400,19351194374,1230,1230,1230,1230,0
|
|
20240221,173300,19351194374,1230,1230,1230,1230,0
|
|
20240221,173200,19351194374,1230,1230,1230,1230,0
|
|
20240221,173100,19351194374,1230,1230,1230,1230,0
|
|
20240221,173000,19351194374,1230,1230,1230,1230,0
|
|
20240221,172900,19351194374,1230,1230,1230,1230,0
|
|
20240221,172800,19351194374,1230,1230,1230,1230,0
|
|
20240221,172700,19351194374,1230,1230,1230,1230,0
|
|
20240221,172600,19351194374,1230,1230,1230,1230,0
|
|
20240221,172500,19351194374,1230,1230,1230,1230,0
|
|
20240221,172400,19351194374,1230,1230,1230,1230,0
|
|
20240221,172300,19351194374,1230,1230,1230,1230,0
|
|
20240221,172200,19351194374,1230,1230,1230,1230,0
|
|
20240221,172100,19351194374,1230,1230,1230,1230,0
|
|
20240221,172000,19351194374,1230,1230,1230,1230,0
|
|
20240221,171900,19351194374,1230,1230,1230,1230,0
|
|
20240221,171800,19351194374,1230,1230,1230,1230,0
|
|
20240221,171700,19351194374,1230,1230,1230,1230,0
|
|
20240221,171600,19351194374,1230,1230,1230,1230,0
|
|
20240221,171500,19351194374,1230,1230,1230,1230,40884
|
|
20240221,171400,19351194374,1230,1230,1230,1230,0
|
|
20240221,171300,19351194374,1230,1230,1230,1230,0
|
|
20240221,171200,19351194374,1230,1230,1230,1230,0
|
|
20240221,171100,19351194374,1230,1230,1230,1230,0
|
|
20240221,171000,19351194374,1230,1230,1230,1230,0
|
|
20240221,170900,19351194374,1230,1230,1230,1230,0
|
|
20240221,170800,19351194374,1230,1230,1230,1230,0
|
|
20240221,170700,19351194374,1230,1230,1230,1230,0
|
|
20240221,170600,19351194374,1230,1230,1230,1230,0
|
|
20240221,170500,19351194374,1230,1230,1230,1230,0
|
|
20240221,170400,19351194374,1230,1230,1230,1230,0
|
|
20240221,170300,19351194374,1230,1230,1230,1230,0
|
|
20240221,170200,19351194374,1230,1230,1230,1230,0
|
|
20240221,170100,19351194374,1230,1230,1230,1230,0
|
|
20240221,170000,19351194374,1230,1230,1230,1230,0
|
|
20240221,165900,19351194374,1230,1230,1230,1230,0
|
|
20240221,165800,19351194374,1230,1230,1230,1230,0
|
|
20240221,165700,19351194374,1230,1230,1230,1230,0
|
|
20240221,165600,19351194374,1230,1230,1230,1230,0
|
|
20240221,165500,19351194374,1230,1230,1230,1230,0
|
|
20240221,165400,19351194374,1230,1230,1230,1230,0
|
|
20240221,165300,19351194374,1230,1230,1230,1230,0
|
|
20240221,165200,19351194374,1230,1230,1230,1230,0
|
|
20240221,165100,19351194374,1230,1230,1230,1230,0
|
|
20240221,165000,19351194374,1230,1230,1230,1230,0
|
|
20240221,164900,19351194374,1230,1230,1230,1230,0
|
|
20240221,164800,19351194374,1230,1230,1230,1230,0
|
|
20240221,164700,19351194374,1230,1230,1230,1230,0
|
|
20240221,164600,19351194374,1230,1230,1230,1230,0
|
|
20240221,164500,19351194374,1230,1230,1230,1230,40884
|
|
20240221,164400,19351194374,1230,1230,1230,1230,0
|
|
20240221,164300,19351194374,1230,1230,1230,1230,0
|
|
20240221,164200,19351194374,1230,1230,1230,1230,0
|
|
20240221,164100,19351194374,1230,1230,1230,1230,0
|
|
20240221,164000,19351194374,1230,1230,1230,1230,0
|
|
20240221,163900,19351194374,1230,1230,1230,1230,0
|
|
20240221,163800,19351194374,1230,1230,1230,1230,0
|
|
20240221,163700,19351194374,1230,1230,1230,1230,0
|
|
20240221,163600,19351194374,1230,1230,1230,1230,0
|
|
20240221,163500,19351194374,1230,1230,1230,1230,0
|
|
20240221,163400,19351194374,1230,1230,1230,1230,0
|
|
20240221,163300,19351194374,1230,1230,1230,1230,0
|
|
20240221,163200,19351194374,1230,1230,1230,1230,0
|
|
20240221,163100,19351194374,1230,1230,1230,1230,0
|
|
20240221,163000,19351194374,1230,1230,1230,1230,0
|
|
20240221,162900,19351194374,1230,1230,1230,1230,0
|
|
20240221,162800,19351194374,1230,1230,1230,1230,0
|
|
20240221,162700,19351194374,1230,1230,1230,1230,0
|
|
20240221,162600,19351194374,1230,1230,1230,1230,0
|
|
20240221,162500,19351194374,1230,1230,1230,1230,0
|
|
20240221,162400,19351194374,1230,1230,1230,1230,0
|
|
20240221,162300,19351194374,1230,1230,1230,1230,0
|
|
20240221,162200,19351194374,1230,1230,1230,1230,0
|
|
20240221,162100,19351194374,1230,1230,1230,1230,0
|
|
20240221,162000,19351194374,1230,1230,1230,1230,0
|
|
20240221,161900,19351194374,1230,1230,1230,1230,0
|
|
20240221,161800,19351194374,1230,1230,1230,1230,0
|
|
20240221,161700,19351194374,1230,1230,1230,1230,0
|
|
20240221,161600,19351194374,1230,1230,1230,1230,0
|
|
20240221,161500,19351194374,1230,1230,1230,1230,40884
|
|
20240221,161400,19351194374,1230,1230,1230,1230,0
|
|
20240221,161300,19351194374,1230,1230,1230,1230,0
|
|
20240221,161200,19351194374,1230,1230,1230,1230,0
|
|
20240221,161100,19351194374,1230,1230,1230,1230,0
|
|
20240221,161000,19351194374,1230,1230,1230,1230,0
|
|
20240221,160900,19351194374,1230,1230,1230,1230,0
|
|
20240221,160800,19351194374,1230,1230,1230,1230,0
|
|
20240221,160700,19351194374,1230,1230,1230,1230,0
|
|
20240221,160600,19351194374,1230,1230,1230,1230,0
|
|
20240221,160500,19351194374,1230,1230,1230,1230,0
|
|
20240221,160400,19351194374,1230,1230,1230,1230,0
|
|
20240221,160300,19351194374,1230,1230,1230,1230,0
|
|
20240221,160200,19351194374,1230,1230,1230,1230,0
|
|
20240221,160100,19351194374,1230,1230,1230,1230,0
|
|
20240221,160000,19351194374,1230,1230,1230,1230,0
|
|
20240221,155900,19351194374,1230,1230,1230,1230,0
|
|
20240221,155800,19351194374,1230,1230,1230,1230,0
|
|
20240221,155700,19351194374,1230,1230,1230,1230,0
|
|
20240221,155600,19351194374,1230,1230,1230,1230,0
|
|
20240221,155500,19351194374,1230,1230,1230,1230,0
|
|
20240221,155400,19351194374,1230,1230,1230,1230,0
|
|
20240221,155300,19351194374,1230,1230,1230,1230,0
|
|
20240221,155200,19351194374,1230,1230,1230,1230,0
|
|
20240221,155100,19351194374,1230,1230,1230,1230,0
|
|
20240221,155000,19351194374,1230,1230,1230,1230,0
|
|
20240221,154900,19351194374,1230,1230,1230,1230,0
|
|
20240221,154800,19351194374,1230,1230,1230,1230,0
|
|
20240221,154700,19351194374,1230,1230,1230,1230,0
|
|
20240221,154600,19351194374,1230,1230,1230,1230,0
|
|
20240221,154500,19351194374,1230,1230,1230,1230,40884
|
|
20240221,154400,19351194374,1230,1230,1230,1230,0
|
|
20240221,154300,19351194374,1230,1230,1230,1230,0
|
|
20240221,154200,19351194374,1230,1230,1230,1230,0
|
|
20240221,154100,19351194374,1230,1230,1230,1230,0
|
|
20240221,154000,19351194374,1230,1230,1230,1230,0
|
|
20240221,153900,19351194374,1230,1230,1230,1230,0
|
|
20240221,153800,19351194374,1230,1230,1230,1230,0
|
|
20240221,153700,19351194374,1230,1230,1230,1230,0
|
|
20240221,153600,19351194374,1230,1230,1230,1230,0
|
|
20240221,153500,19351194374,1230,1230,1230,1230,0
|
|
20240221,153400,19351194374,1230,1230,1230,1230,0
|
|
20240221,153300,19351194374,1230,1230,1230,1230,0
|
|
20240221,153200,19351194374,1230,1230,1230,1230,0
|
|
20240221,153100,19351194374,1230,1230,1230,1230,0
|
|
20240221,153000,19351194374,1230,1230,1230,1230,40884
|
|
20240221,152900,19300907054,1235,1235,1235,1235,0
|
|
20240221,152800,19300907054,1235,1235,1235,1235,0
|
|
20240221,152700,19300907054,1235,1235,1235,1235,0
|
|
20240221,152600,19300907054,1235,1235,1235,1235,0
|
|
20240221,152500,19300907054,1235,1235,1235,1235,0
|
|
20240221,152400,19300907054,1235,1235,1235,1235,0
|
|
20240221,152300,19300907054,1235,1235,1235,1235,0
|
|
20240221,152200,19300907054,1235,1235,1235,1235,0
|
|
20240221,152100,19300907054,1235,1235,1235,1235,0
|
|
20240221,152000,19300907054,1235,1235,1235,1235,0
|
|
20240221,151900,19300907054,1235,1244,1244,1235,2991
|
|
20240221,151800,19297204038,1234,1245,1245,1234,26624
|
|
20240221,151700,19264156677,1245,1241,1245,1241,18787
|
|
20240221,151600,19240819523,1241,1224,1250,1224,22052
|
|
20240221,151500,19213513445,1237,1213,1241,1213,17723
|
|
20240221,151400,19191795066,1214,1217,1219,1213,8369
|
|
20240221,151300,19181614457,1218,1214,1220,1213,15977
|
|
20240221,151200,19162156593,1214,1205,1215,1204,8781
|
|
20240221,151100,19151551615,1205,1202,1205,1201,10917
|
|
20240221,151000,19138419838,1201,1202,1207,1200,6166
|
|
20240221,150900,19131011329,1202,1200,1202,1186,6133
|
|
20240221,150800,19123654799,1200,1197,1200,1183,3218
|
|
20240221,150700,19119806641,1200,1186,1200,1177,12720
|
|
20240221,150600,19104726933,1176,1174,1176,1174,8173
|
|
20240221,150500,19095126805,1174,1175,1176,1171,20877
|
|
20240221,150400,19070611335,1174,1183,1183,1174,36310
|
|
20240221,150300,19027777247,1184,1185,1185,1182,40203
|
|
20240221,150200,18980184031,1185,1197,1197,1185,34290
|
|
20240221,150100,18939409809,1197,1206,1206,1196,18718
|
|
20240221,150000,18916916814,1207,1210,1210,1207,22543
|
|
20240221,145900,18889673872,1210,1211,1216,1210,4696
|
|
20240221,145800,18883988487,1211,1217,1217,1211,3751
|
|
20240221,145700,18879445448,1209,1202,1209,1201,4832
|
|
20240221,145600,18873628117,1201,1232,1232,1200,34292
|
|
20240221,145500,18832031373,1233,1230,1238,1213,28479
|
|
20240221,145400,18797055291,1238,1190,1238,1187,56082
|
|
20240221,145300,18728699233,1190,1193,1194,1185,10611
|
|
20240221,145200,18716057452,1193,1178,1193,1178,30968
|
|
20240221,145100,18679360803,1180,1179,1180,1175,9735
|
|
20240221,145000,18667897272,1177,1179,1179,1164,26131
|
|
20240221,144900,18637231592,1180,1188,1194,1162,47591
|
|
20240221,144800,18580993285,1190,1175,1220,1175,47781
|
|
20240221,144700,18524533426,1159,1159,1159,1159,0
|
|
20240221,144600,18524533426,1159,1161,1161,1159,5945
|
|
20240221,144500,18517642101,1161,1204,1204,1160,106453
|
|
20240221,144400,18391100106,1208,1216,1217,1203,43457
|
|
20240221,144300,18338466694,1216,1220,1221,1216,14420
|
|
20240221,144200,18320901321,1220,1234,1234,1220,48554
|
|
20240221,144100,18261264403,1234,1243,1243,1232,27346
|
|
20240221,144000,18227383772,1242,1250,1250,1242,37934
|
|
20240221,143900,18180227596,1245,1242,1250,1241,14216
|
|
20240221,143800,18162563624,1242,1243,1244,1240,45703
|
|
20240221,143700,18105804549,1244,1268,1268,1240,52666
|
|
20240221,143600,18039897750,1268,1277,1278,1268,21266
|
|
20240221,143500,18012852479,1276,1281,1282,1276,17631
|
|
20240221,143400,17990309874,1281,1284,1284,1281,12437
|
|
20240221,143300,17974364169,1284,1283,1284,1283,4540
|
|
20240221,143200,17968539289,1283,1284,1284,1283,9961
|
|
20240221,143100,17955754453,1284,1285,1286,1284,16762
|
|
20240221,143000,17934225005,1286,1287,1287,1285,9421
|
|
20240221,142900,17922108493,1285,1287,1287,1284,26882
|
|
20240221,142800,17887561456,1287,1286,1290,1286,9552
|
|
20240221,142700,17875274576,1285,1290,1290,1285,11761
|
|
20240221,142600,17860159559,1290,1290,1290,1285,6605
|
|
20240221,142500,17851657374,1290,1288,1290,1286,14643
|
|
20240221,142400,17832806492,1288,1293,1293,1288,7054
|
|
20240221,142300,17823715266,1293,1295,1306,1287,25909
|
|
20240221,142200,17790305400,1295,1305,1305,1293,5026
|
|
20240221,142100,17783778895,1305,1318,1319,1305,10327
|
|
20240221,142000,17770253347,1319,1313,1320,1313,2464
|
|
20240221,141900,17767013011,1313,1311,1315,1311,4279
|
|
20240221,141800,17761399329,1311,1320,1320,1311,3684
|
|
20240221,141700,17756563132,1315,1319,1323,1315,2549
|
|
20240221,141600,17753199430,1319,1323,1323,1311,5837
|
|
20240221,141500,17745527294,1323,1330,1337,1323,20964
|
|
20240221,141400,17717624219,1331,1311,1331,1304,21013
|
|
20240221,141300,17689807020,1304,1300,1311,1300,3124
|
|
20240221,141200,17685739027,1300,1303,1304,1289,15319
|
|
20240221,141100,17665881013,1304,1304,1304,1304,3038
|
|
20240221,141000,17661919461,1304,1305,1311,1304,15663
|
|
20240221,140900,17641485882,1305,1314,1314,1305,10749
|
|
20240221,140800,17627391629,1314,1317,1318,1314,5367
|
|
20240221,140700,17620323295,1317,1312,1317,1312,4124
|
|
20240221,140600,17614897407,1312,1317,1319,1312,3114
|
|
20240221,140500,17610799898,1317,1317,1317,1317,4139
|
|
20240221,140400,17605348835,1317,1316,1318,1316,5742
|
|
20240221,140300,17597785717,1316,1315,1316,1312,2694
|
|
20240221,140200,17594243054,1312,1310,1312,1305,3376
|
|
20240221,140100,17589827201,1305,1311,1314,1305,8789
|
|
20240221,140000,17578309937,1312,1323,1324,1311,17554
|
|
20240221,135900,17555172120,1324,1320,1329,1319,10069
|
|
20240221,135800,17541874531,1320,1312,1320,1311,4260
|
|
20240221,135700,17536269989,1313,1309,1313,1309,13377
|
|
20240221,135600,17518727767,1309,1306,1309,1306,6888
|
|
20240221,135500,17509721525,1306,1302,1307,1302,4365
|
|
20240221,135400,17504026369,1301,1299,1301,1298,493
|
|
20240221,135300,17503385399,1299,1296,1299,1296,6828
|
|
20240221,135200,17494536083,1296,1295,1296,1294,4080
|
|
20240221,135100,17489249798,1294,1296,1296,1293,2185
|
|
20240221,135000,17486421618,1294,1296,1297,1294,2578
|
|
20240221,134900,17483080539,1296,1296,1296,1296,884
|
|
20240221,134800,17481934875,1293,1289,1293,1289,5094
|
|
20240221,134700,17475362785,1289,1291,1291,1289,13569
|
|
20240221,134600,17457862393,1293,1290,1293,1290,2816
|
|
20240221,134500,17454229750,1289,1289,1290,1289,23351
|
|
20240221,134400,17424130112,1289,1293,1293,1289,19771
|
|
20240221,134300,17398622518,1292,1294,1294,1292,7510
|
|
20240221,134200,17388916022,1294,1295,1295,1294,3828
|
|
20240221,134100,17383962508,1295,1293,1295,1293,9572
|
|
20240221,134000,17371578081,1293,1297,1298,1293,9577
|
|
20240221,133900,17359179166,1297,1302,1302,1297,9462
|
|
20240221,133800,17346890229,1304,1302,1304,1302,990
|
|
20240221,133700,17345600796,1302,1302,1303,1302,1905
|
|
20240221,133600,17343120471,1302,1302,1302,1302,2341
|
|
20240221,133500,17340072489,1302,1305,1305,1302,5002
|
|
20240221,133400,17333553941,1306,1307,1308,1305,5163
|
|
20240221,133300,17326807496,1307,1303,1307,1302,5151
|
|
20240221,133200,17320087203,1303,1300,1303,1300,4258
|
|
20240221,133100,17314551005,1300,1298,1300,1298,13303
|
|
20240221,133000,17297260239,1299,1298,1299,1297,1423
|
|
20240221,132900,17295413681,1298,1297,1298,1297,940
|
|
20240221,132800,17294194249,1297,1296,1298,1296,2221
|
|
20240221,132700,17291313429,1295,1296,1298,1295,17774
|
|
20240221,132600,17268279297,1298,1297,1298,1295,11678
|
|
20240221,132500,17253144678,1297,1299,1299,1297,6931
|
|
20240221,132400,17244152016,1299,1300,1300,1297,1445
|
|
20240221,132300,17242276744,1300,1296,1300,1296,2540
|
|
20240221,132200,17238983352,1296,1296,1300,1296,2324
|
|
20240221,132100,17235969228,1296,1297,1300,1295,6209
|
|
20240221,132000,17227914479,1297,1296,1297,1294,31467
|
|
20240221,131900,17187149586,1297,1297,1297,1296,10529
|
|
20240221,131800,17173499424,1297,1296,1299,1296,1402
|
|
20240221,131700,17171681507,1299,1296,1299,1295,6019
|
|
20240221,131600,17163886152,1295,1301,1301,1294,19208
|
|
20240221,131500,17138988157,1301,1305,1305,1301,5407
|
|
20240221,131400,17131942381,1305,1306,1308,1304,9674
|
|
20240221,131300,17119315707,1306,1300,1308,1300,11050
|
|
20240221,131200,17104891871,1299,1299,1301,1299,10460
|
|
20240221,131100,17091294006,1297,1296,1298,1296,1282
|
|
20240221,131000,17089631371,1295,1293,1295,1293,2969
|
|
20240221,130900,17085789426,1295,1293,1295,1292,1542
|
|
20240221,130800,17083795784,1295,1294,1295,1292,6381
|
|
20240221,130700,17075540446,1294,1295,1295,1293,2312
|
|
20240221,130600,17072546695,1295,1295,1296,1294,11181
|
|
20240221,130500,17058066850,1296,1292,1296,1292,3768
|
|
20240221,130400,17053191885,1295,1291,1295,1290,12746
|
|
20240221,130300,17036736809,1290,1288,1292,1288,6582
|
|
20240221,130200,17028251389,1288,1295,1295,1288,15904
|
|
20240221,130100,17007740928,1290,1296,1300,1290,33258
|
|
20240221,130000,16964674172,1296,1290,1298,1289,20184
|
|
20240221,125900,16938567087,1290,1287,1295,1287,54011
|
|
20240221,125800,16868991299,1286,1286,1286,1286,0
|
|
20240221,125700,16868991299,1286,1286,1286,1286,0
|
|
20240221,125600,16868991299,1286,1291,1291,1286,77683
|
|
20240221,125500,16769036643,1291,1301,1301,1290,48558
|
|
20240221,125400,16706163514,1300,1306,1307,1295,66303
|
|
20240221,125300,16619867850,1306,1310,1310,1305,6550
|
|
20240221,125200,16611315170,1310,1309,1310,1305,21674
|
|
20240221,125100,16582966228,1309,1309,1309,1306,20308
|
|
20240221,125000,16556411332,1309,1311,1312,1309,20394
|
|
20240221,124900,16529691393,1312,1311,1312,1310,8252
|
|
20240221,124800,16518876887,1310,1313,1313,1309,25953
|
|
20240221,124700,16484869377,1313,1312,1314,1311,8862
|
|
20240221,124600,16473235914,1312,1310,1313,1310,24320
|
|
20240221,124500,16441349964,1310,1314,1314,1310,30448
|
|
20240221,124400,16401430180,1312,1312,1314,1312,11687
|
|
20240221,124300,16386085041,1311,1320,1321,1310,22345
|
|
20240221,124200,16356720199,1320,1324,1326,1320,2925
|
|
20240221,124100,16352854432,1326,1320,1327,1320,12291
|
|
20240221,124000,16336599240,1322,1316,1322,1316,6389
|
|
20240221,123900,16328172961,1316,1315,1316,1310,42865
|
|
20240221,123800,16271915245,1315,1329,1329,1313,34386
|
|
20240221,123700,16226506275,1329,1332,1332,1325,16668
|
|
20240221,123600,16204382539,1332,1333,1333,1330,16521
|
|
20240221,123500,16182403568,1333,1334,1336,1333,6770
|
|
20240221,123400,16173376140,1334,1344,1345,1334,26095
|
|
20240221,123300,16138449086,1344,1354,1357,1344,45623
|
|
20240221,123200,16076779946,1354,1341,1354,1341,44298
|
|
20240221,123100,16016944195,1343,1334,1344,1333,12367
|
|
20240221,123000,16000405282,1334,1335,1337,1331,17723
|
|
20240221,122900,15976781334,1335,1334,1337,1332,22785
|
|
20240221,122800,15946376671,1334,1325,1334,1323,12515
|
|
20240221,122700,15929754875,1324,1322,1324,1319,14291
|
|
20240221,122600,15910875954,1322,1313,1329,1313,26047
|
|
20240221,122500,15876558911,1313,1323,1323,1308,71252
|
|
20240221,122400,15782941465,1326,1346,1347,1321,72651
|
|
20240221,122300,15686232337,1346,1354,1358,1346,58004
|
|
20240221,122200,15607873291,1358,1360,1361,1354,73736
|
|
20240221,122100,15507862594,1360,1362,1365,1360,35351
|
|
20240221,122000,15459742323,1362,1362,1364,1361,32475
|
|
20240221,121900,15415518403,1362,1366,1366,1361,30028
|
|
20240221,121800,15374572788,1367,1371,1379,1366,9131
|
|
20240221,121700,15362031288,1364,1374,1378,1364,37516
|
|
20240221,121600,15310716391,1374,1372,1374,1371,6830
|
|
20240221,121500,15301344988,1372,1375,1378,1371,21234
|
|
20240221,121400,15272188927,1375,1378,1378,1375,5593
|
|
20240221,121300,15264486576,1380,1379,1380,1371,22346
|
|
20240221,121200,15233769846,1380,1376,1381,1376,16478
|
|
20240221,121100,15211046175,1375,1373,1376,1370,27739
|
|
20240221,121000,15172989324,1373,1379,1379,1371,21909
|
|
20240221,120900,15142865580,1381,1386,1386,1379,51777
|
|
20240221,120800,15071300420,1386,1390,1390,1386,24969
|
|
20240221,120700,15036654142,1390,1391,1391,1390,23331
|
|
20240221,120600,15004222857,1390,1394,1394,1390,16927
|
|
20240221,120500,14980659214,1394,1404,1404,1393,66869
|
|
20240221,120400,14887141177,1404,1402,1405,1400,13623
|
|
20240221,120300,14868062415,1402,1405,1405,1401,50684
|
|
20240221,120200,14796987408,1405,1407,1407,1405,9185
|
|
20240221,120100,14784082283,1405,1409,1410,1405,9382
|
|
20240221,120000,14770895359,1410,1409,1410,1406,7292
|
|
20240221,115900,14760630919,1408,1409,1409,1408,776
|
|
20240221,115800,14759538309,1408,1410,1411,1408,2136
|
|
20240221,115700,14756528897,1411,1411,1411,1411,2967
|
|
20240221,115600,14752342460,1412,1413,1414,1411,674
|
|
20240221,115500,14751390641,1411,1414,1414,1411,3857
|
|
20240221,115400,14745945015,1414,1411,1414,1411,3731
|
|
20240221,115300,14740679156,1410,1408,1411,1408,1794
|
|
20240221,115200,14738150223,1410,1409,1410,1407,995
|
|
20240221,115100,14736747527,1409,1405,1409,1405,2427
|
|
20240221,115000,14733335532,1407,1405,1407,1405,3152
|
|
20240221,114900,14728906964,1405,1409,1409,1405,10783
|
|
20240221,114800,14713740544,1408,1408,1408,1408,6614
|
|
20240221,114700,14704428032,1408,1408,1408,1407,4298
|
|
20240221,114600,14698376912,1408,1409,1409,1407,5655
|
|
20240221,114500,14690414809,1410,1410,1410,1409,1039
|
|
20240221,114400,14688950340,1412,1412,1412,1408,469
|
|
20240221,114300,14688289560,1412,1411,1413,1408,3118
|
|
20240221,114200,14683896314,1411,1407,1411,1407,593
|
|
20240221,114100,14683060277,1406,1407,1407,1406,7372
|
|
20240221,114000,14672690306,1406,1410,1410,1406,814
|
|
20240221,113900,14671545013,1410,1407,1410,1406,750
|
|
20240221,113800,14670489953,1407,1410,1413,1406,14266
|
|
20240221,113700,14650409307,1412,1410,1412,1409,5238
|
|
20240221,113600,14643028109,1414,1415,1419,1410,17504
|
|
20240221,113500,14618260470,1415,1418,1418,1410,3241
|
|
20240221,113400,14613674421,1418,1420,1421,1416,30034
|
|
20240221,113300,14571047611,1421,1415,1421,1414,14848
|
|
20240221,113200,14549998783,1414,1410,1415,1408,10327
|
|
20240221,113100,14535424228,1410,1409,1410,1408,6655
|
|
20240221,113000,14526048148,1408,1407,1411,1407,3325
|
|
20240221,112900,14521357846,1411,1406,1411,1406,3487
|
|
20240221,112800,14516449158,1408,1407,1408,1405,3778
|
|
20240221,112700,14511137811,1407,1407,1408,1407,1217
|
|
20240221,112600,14509425320,1407,1407,1408,1407,3434
|
|
20240221,112500,14504592709,1408,1410,1410,1407,6463
|
|
20240221,112400,14495486951,1408,1412,1412,1408,8653
|
|
20240221,112300,14483289691,1412,1412,1415,1410,13386
|
|
20240221,112200,14464380500,1411,1408,1411,1408,3493
|
|
20240221,112100,14459455702,1408,1407,1408,1407,958
|
|
20240221,112000,14458107571,1407,1405,1411,1405,2712
|
|
20240221,111900,14454293868,1411,1404,1411,1404,1832
|
|
20240221,111800,14451719158,1405,1403,1410,1403,5979
|
|
20240221,111700,14443322374,1402,1404,1404,1402,14519
|
|
20240221,111600,14422951452,1405,1403,1412,1403,2028
|
|
20240221,111500,14420100573,1403,1409,1410,1403,18248
|
|
20240221,111400,14394461445,1409,1411,1413,1409,9592
|
|
20240221,111300,14380935836,1410,1411,1414,1409,10490
|
|
20240221,111200,14366115715,1411,1406,1412,1406,4308
|
|
20240221,111100,14360037476,1406,1403,1408,1402,10918
|
|
20240221,111000,14344700226,1403,1402,1403,1402,6274
|
|
20240221,110900,14335900311,1402,1403,1405,1402,6311
|
|
20240221,110800,14327041231,1404,1403,1405,1402,10035
|
|
20240221,110700,14312963780,1405,1403,1405,1403,9675
|
|
20240221,110600,14299380712,1404,1405,1406,1402,38762
|
|
20240221,110500,14244993648,1405,1405,1406,1405,29616
|
|
20240221,110400,14203382767,1406,1408,1408,1405,14277
|
|
20240221,110300,14183301909,1407,1408,1410,1407,3399
|
|
20240221,110200,14178516176,1407,1407,1409,1407,6412
|
|
20240221,110100,14169489886,1409,1406,1409,1406,8360
|
|
20240221,110000,14157732921,1406,1410,1410,1406,14555
|
|
20240221,105900,14137262491,1410,1412,1412,1406,59083
|
|
20240221,105800,14054082994,1412,1414,1414,1411,5945
|
|
20240221,105700,14045685607,1415,1414,1415,1414,4711
|
|
20240221,105600,14039022946,1414,1415,1416,1413,10972
|
|
20240221,105500,14023504342,1415,1410,1415,1409,3108
|
|
20240221,105400,14019121495,1410,1410,1410,1408,13034
|
|
20240221,105300,14000754033,1410,1410,1417,1409,3317
|
|
20240221,105200,13996077598,1410,1417,1418,1410,19242
|
|
20240221,105100,13968903595,1417,1420,1420,1417,9247
|
|
20240221,105000,13955788479,1420,1415,1420,1415,7708
|
|
20240221,104900,13944869773,1415,1415,1415,1414,1995
|
|
20240221,104800,13942048086,1415,1414,1416,1414,4923
|
|
20240221,104700,13935082534,1416,1409,1416,1409,4876
|
|
20240221,104600,13928204913,1409,1408,1409,1408,16805
|
|
20240221,104500,13904542313,1409,1409,1410,1408,9314
|
|
20240221,104400,13891422449,1410,1410,1410,1409,8704
|
|
20240221,104300,13879156179,1411,1409,1414,1408,14650
|
|
20240221,104200,13858501783,1409,1411,1411,1408,30468
|
|
20240221,104100,13815559585,1411,1413,1413,1410,19295
|
|
20240221,104000,13788327700,1413,1416,1416,1413,14946
|
|
20240221,103900,13767190619,1418,1421,1421,1415,54516
|
|
20240221,103800,13689883497,1422,1419,1422,1418,11797
|
|
20240221,103700,13673146859,1420,1420,1421,1418,6524
|
|
20240221,103600,13663886740,1420,1422,1424,1420,3743
|
|
20240221,103500,13658564141,1424,1423,1424,1423,1536
|
|
20240221,103400,13656377836,1423,1424,1425,1421,9626
|
|
20240221,103300,13642672478,1424,1415,1424,1415,5962
|
|
20240221,103200,13634210594,1416,1419,1420,1414,11645
|
|
20240221,103100,13617720497,1419,1423,1423,1419,14379
|
|
20240221,103000,13597301085,1423,1425,1428,1422,6245
|
|
20240221,102900,13588402981,1428,1425,1428,1420,11649
|
|
20240221,102800,13571828549,1425,1421,1426,1421,6714
|
|
20240221,102700,13562281639,1422,1422,1422,1421,2760
|
|
20240221,102600,13558357565,1424,1419,1424,1419,16025
|
|
20240221,102500,13535598342,1420,1413,1420,1412,17107
|
|
20240221,102400,13511336050,1414,1418,1420,1410,29604
|
|
20240221,102300,13469513862,1418,1430,1431,1418,76658
|
|
20240221,102200,13360348587,1430,1430,1431,1429,6865
|
|
20240221,102100,13350530235,1430,1431,1433,1429,13840
|
|
20240221,102000,13330737427,1431,1430,1433,1429,18140
|
|
20240221,101900,13304801000,1430,1432,1435,1429,27213
|
|
20240221,101800,13265839517,1433,1431,1442,1429,26512
|
|
20240221,101700,13227923318,1432,1454,1459,1429,74061
|
|
20240221,101600,13120790102,1459,1451,1466,1451,111012
|
|
20240221,101500,12958729628,1451,1444,1460,1442,83579
|
|
20240221,101400,12837308550,1443,1438,1444,1433,33814
|
|
20240221,101300,12788559870,1439,1438,1440,1430,15879
|
|
20240221,101200,12765779648,1439,1432,1440,1430,12435
|
|
20240221,101100,12747969406,1431,1439,1443,1430,51250
|
|
20240221,101000,12674277944,1438,1441,1442,1435,34986
|
|
20240221,100900,12623903751,1442,1437,1443,1435,54448
|
|
20240221,100800,12545514932,1437,1432,1437,1430,26695
|
|
20240221,100700,12507257347,1431,1428,1433,1428,23047
|
|
20240221,100600,12474293982,1429,1430,1431,1428,24804
|
|
20240221,100500,12438850470,1429,1422,1434,1422,17481
|
|
20240221,100400,12413894110,1422,1422,1423,1419,6219
|
|
20240221,100300,12405053033,1419,1414,1424,1413,21950
|
|
20240221,100200,12373967924,1415,1415,1416,1413,7193
|
|
20240221,100100,12363792858,1416,1409,1417,1408,13423
|
|
20240221,100000,12344841740,1410,1409,1410,1406,29437
|
|
20240221,095900,12303410375,1408,1409,1410,1408,15682
|
|
20240221,095800,12281320267,1409,1417,1417,1408,46617
|
|
20240221,095700,12215576643,1414,1412,1417,1410,22865
|
|
20240221,095600,12183297516,1417,1418,1418,1410,42770
|
|
20240221,095500,12122915828,1418,1420,1421,1418,19809
|
|
20240221,095400,12094790046,1421,1421,1421,1420,19261
|
|
20240221,095300,12067437826,1421,1425,1425,1420,8775
|
|
20240221,095200,12054971622,1422,1423,1428,1412,42569
|
|
20240221,095100,11994572647,1423,1427,1427,1420,17880
|
|
20240221,095000,11969126575,1426,1425,1427,1424,34225
|
|
20240221,094900,11920365089,1424,1415,1426,1414,38372
|
|
20240221,094800,11865941821,1416,1414,1416,1411,19542
|
|
20240221,094700,11838319525,1412,1410,1415,1409,38465
|
|
20240221,094600,11784051545,1410,1409,1414,1408,38582
|
|
20240221,094500,11729662418,1410,1425,1425,1407,91707
|
|
20240221,094400,11600089556,1424,1430,1432,1424,48221
|
|
20240221,094300,11531196009,1430,1436,1436,1430,45081
|
|
20240221,094200,11466662715,1435,1433,1437,1431,67550
|
|
20240221,094100,11369747254,1432,1440,1446,1432,91636
|
|
20240221,094000,11237934021,1440,1473,1473,1436,129343
|
|
20240221,093900,11049882451,1472,1455,1475,1455,190108
|
|
20240221,093800,10771569667,1457,1458,1463,1448,189665
|
|
20240221,093700,10494923615,1458,1429,1460,1428,118700
|
|
20240221,093600,10323777478,1429,1418,1433,1418,65095
|
|
20240221,093500,10230849230,1419,1411,1419,1409,28723
|
|
20240221,093400,10190275490,1414,1409,1427,1408,40869
|
|
20240221,093300,10132491894,1409,1407,1410,1406,14271
|
|
20240221,093200,10112407382,1406,1404,1408,1404,31873
|
|
20240221,093100,10067630242,1404,1406,1407,1404,56868
|
|
20240221,093000,9987729071,1405,1412,1412,1405,46563
|
|
20240221,092900,9922178073,1412,1405,1412,1405,17854
|
|
20240221,092800,9897050866,1405,1404,1407,1403,83236
|
|
20240221,092700,9780150539,1403,1402,1407,1401,64253
|
|
20240221,092600,9689947326,1401,1440,1442,1401,146166
|
|
20240221,092500,9481762362,1440,1433,1440,1432,48113
|
|
20240221,092400,9412655214,1432,1438,1441,1430,82036
|
|
20240221,092300,9294798306,1439,1443,1445,1435,111200
|
|
20240221,092200,9134666851,1443,1427,1443,1427,87519
|
|
20240221,092100,9009112583,1427,1423,1430,1421,123133
|
|
20240221,092000,8833572456,1422,1414,1423,1413,94231
|
|
20240221,091900,8700101000,1417,1415,1419,1402,110602
|
|
20240221,091800,8544032152,1417,1414,1417,1405,79316
|
|
20240221,091700,8432244407,1406,1429,1429,1405,150022
|
|
20240221,091600,8219028737,1427,1426,1430,1420,141522
|
|
20240221,091500,8017093432,1427,1403,1430,1399,155444
|
|
20240221,091400,7797015942,1400,1397,1412,1387,151541
|
|
20240221,091300,7584961355,1399,1415,1415,1390,243643
|
|
20240221,091200,7243124386,1412,1394,1420,1387,242993
|
|
20240221,091100,6901685652,1394,1428,1428,1378,445206
|
|
20240221,091000,6279910255,1428,1428,1430,1426,141761
|
|
20240221,090900,6077418488,1441,1441,1441,1441,0
|
|
20240221,090800,6077418488,1441,1475,1475,1441,265864
|
|
20240221,090700,5689782774,1476,1485,1488,1467,176934
|
|
20240221,090600,5428896737,1484,1454,1489,1453,272223
|
|
20240221,090500,5026643401,1453,1500,1520,1449,557909
|
|
20240221,090400,4192431875,1492,1642,1646,1485,654093
|
|
20240221,090300,3178807981,1642,1659,1661,1641,555583
|
|
20240221,090200,2261465392,1659,1600,1695,1600,1390853
|
|
20240221,090100,0,1354,1354,1354,1354,0
|
|
20240221,090000,0,1354,1354,1354,1354,0
|