601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185800,22803020425,1418,1418,1418,1418,154230
|
|
20240213,185700,22803020425,1418,1418,1418,1418,0
|
|
20240213,185600,22803020425,1418,1418,1418,1418,0
|
|
20240213,185500,22803020425,1418,1418,1418,1418,0
|
|
20240213,185400,22803020425,1418,1418,1418,1418,0
|
|
20240213,185300,22803020425,1418,1418,1418,1418,0
|
|
20240213,185200,22803020425,1418,1418,1418,1418,0
|
|
20240213,185100,22803020425,1418,1418,1418,1418,0
|
|
20240213,185000,22803020425,1418,1418,1418,1418,0
|
|
20240213,184900,22803020425,1418,1418,1418,1418,0
|
|
20240213,184800,22803020425,1418,1418,1418,1418,0
|
|
20240213,184700,22803020425,1418,1418,1418,1418,0
|
|
20240213,184600,22803020425,1418,1418,1418,1418,0
|
|
20240213,184500,22803020425,1418,1418,1418,1418,0
|
|
20240213,184400,22803020425,1418,1418,1418,1418,0
|
|
20240213,184300,22803020425,1418,1418,1418,1418,0
|
|
20240213,184200,22803020425,1418,1418,1418,1418,0
|
|
20240213,184100,22803020425,1418,1418,1418,1418,0
|
|
20240213,184000,22803020425,1418,1418,1418,1418,0
|
|
20240213,183900,22803020425,1418,1418,1418,1418,0
|
|
20240213,183800,22803020425,1418,1418,1418,1418,0
|
|
20240213,183700,22803020425,1418,1418,1418,1418,0
|
|
20240213,183600,22803020425,1418,1418,1418,1418,0
|
|
20240213,183500,22803020425,1418,1418,1418,1418,0
|
|
20240213,183400,22803020425,1418,1418,1418,1418,0
|
|
20240213,183300,22803020425,1418,1418,1418,1418,0
|
|
20240213,183200,22803020425,1418,1418,1418,1418,0
|
|
20240213,183100,22803020425,1418,1418,1418,1418,0
|
|
20240213,183000,22803020425,1418,1418,1418,1418,0
|
|
20240213,182900,22803020425,1418,1418,1418,1418,0
|
|
20240213,182800,22803020425,1418,1418,1418,1418,154230
|
|
20240213,182700,22803020425,1418,1418,1418,1418,0
|
|
20240213,182600,22803020425,1418,1418,1418,1418,0
|
|
20240213,182500,22803020425,1418,1418,1418,1418,0
|
|
20240213,182400,22803020425,1418,1418,1418,1418,0
|
|
20240213,182300,22803020425,1418,1418,1418,1418,0
|
|
20240213,182200,22803020425,1418,1418,1418,1418,0
|
|
20240213,182100,22803020425,1418,1418,1418,1418,0
|
|
20240213,182000,22803020425,1418,1418,1418,1418,0
|
|
20240213,181900,22803020425,1418,1418,1418,1418,0
|
|
20240213,181800,22803020425,1418,1418,1418,1418,0
|
|
20240213,181700,22803020425,1418,1418,1418,1418,0
|
|
20240213,181600,22803020425,1418,1418,1418,1418,0
|
|
20240213,181500,22803020425,1418,1418,1418,1418,0
|
|
20240213,181400,22803020425,1418,1418,1418,1418,0
|
|
20240213,181300,22803020425,1418,1418,1418,1418,0
|
|
20240213,181200,22803020425,1418,1418,1418,1418,0
|
|
20240213,181100,22803020425,1418,1418,1418,1418,0
|
|
20240213,181000,22803020425,1418,1418,1418,1418,0
|
|
20240213,180900,22803020425,1418,1418,1418,1418,0
|
|
20240213,180800,22803020425,1418,1418,1418,1418,0
|
|
20240213,180700,22803020425,1418,1418,1418,1418,0
|
|
20240213,180600,22803020425,1418,1418,1418,1418,0
|
|
20240213,180500,22803020425,1418,1418,1418,1418,0
|
|
20240213,180400,22803020425,1418,1418,1418,1418,0
|
|
20240213,180300,22803020425,1418,1418,1418,1418,0
|
|
20240213,180200,22803020425,1418,1418,1418,1418,0
|
|
20240213,180100,22803020425,1418,1418,1418,1418,0
|
|
20240213,180000,22803020425,1418,1418,1418,1418,0
|
|
20240213,175900,22803020425,1418,1418,1418,1418,0
|
|
20240213,175800,22803020425,1418,1418,1418,1418,154230
|
|
20240213,175700,22803020425,1418,1418,1418,1418,0
|
|
20240213,175600,22803020425,1418,1418,1418,1418,0
|
|
20240213,175500,22803020425,1418,1418,1418,1418,0
|
|
20240213,175400,22803020425,1418,1418,1418,1418,0
|
|
20240213,175300,22803020425,1418,1418,1418,1418,0
|
|
20240213,175200,22803020425,1418,1418,1418,1418,0
|
|
20240213,175100,22803020425,1418,1418,1418,1418,0
|
|
20240213,175000,22803020425,1418,1418,1418,1418,0
|
|
20240213,174900,22803020425,1418,1418,1418,1418,0
|
|
20240213,174800,22803020425,1418,1418,1418,1418,0
|
|
20240213,174700,22803020425,1418,1418,1418,1418,0
|
|
20240213,174600,22803020425,1418,1418,1418,1418,0
|
|
20240213,174500,22803020425,1418,1418,1418,1418,0
|
|
20240213,174400,22803020425,1418,1418,1418,1418,0
|
|
20240213,174300,22803020425,1418,1418,1418,1418,0
|
|
20240213,174200,22803020425,1418,1418,1418,1418,0
|
|
20240213,174100,22803020425,1418,1418,1418,1418,0
|
|
20240213,174000,22803020425,1418,1418,1418,1418,0
|
|
20240213,173900,22803020425,1418,1418,1418,1418,0
|
|
20240213,173800,22803020425,1418,1418,1418,1418,0
|
|
20240213,173700,22803020425,1418,1418,1418,1418,0
|
|
20240213,173600,22803020425,1418,1418,1418,1418,0
|
|
20240213,173500,22803020425,1418,1418,1418,1418,0
|
|
20240213,173400,22803020425,1418,1418,1418,1418,0
|
|
20240213,173300,22803020425,1418,1418,1418,1418,0
|
|
20240213,173200,22803020425,1418,1418,1418,1418,0
|
|
20240213,173100,22803020425,1418,1418,1418,1418,0
|
|
20240213,173000,22803020425,1418,1418,1418,1418,0
|
|
20240213,172900,22803020425,1418,1418,1418,1418,0
|
|
20240213,172800,22803020425,1418,1418,1418,1418,154230
|
|
20240213,172700,22803020425,1418,1418,1418,1418,0
|
|
20240213,172600,22803020425,1418,1418,1418,1418,0
|
|
20240213,172500,22803020425,1418,1418,1418,1418,0
|
|
20240213,172400,22803020425,1418,1418,1418,1418,0
|
|
20240213,172300,22803020425,1418,1418,1418,1418,0
|
|
20240213,172200,22803020425,1418,1418,1418,1418,0
|
|
20240213,172100,22803020425,1418,1418,1418,1418,0
|
|
20240213,172000,22803020425,1418,1418,1418,1418,0
|
|
20240213,171900,22803020425,1418,1418,1418,1418,0
|
|
20240213,171800,22803020425,1418,1418,1418,1418,0
|
|
20240213,171700,22803020425,1418,1418,1418,1418,0
|
|
20240213,171600,22803020425,1418,1418,1418,1418,0
|
|
20240213,171500,22803020425,1418,1418,1418,1418,0
|
|
20240213,171400,22803020425,1418,1418,1418,1418,0
|
|
20240213,171300,22803020425,1418,1418,1418,1418,0
|
|
20240213,171200,22803020425,1418,1418,1418,1418,0
|
|
20240213,171100,22803020425,1418,1418,1418,1418,0
|
|
20240213,171000,22803020425,1418,1418,1418,1418,0
|
|
20240213,170900,22803020425,1418,1418,1418,1418,0
|
|
20240213,170800,22803020425,1418,1418,1418,1418,0
|
|
20240213,170700,22803020425,1418,1418,1418,1418,0
|
|
20240213,170600,22803020425,1418,1418,1418,1418,0
|
|
20240213,170500,22803020425,1418,1418,1418,1418,0
|
|
20240213,170400,22803020425,1418,1418,1418,1418,0
|
|
20240213,170300,22803020425,1418,1418,1418,1418,0
|
|
20240213,170200,22803020425,1418,1418,1418,1418,0
|
|
20240213,170100,22803020425,1418,1418,1418,1418,0
|
|
20240213,170000,22803020425,1418,1418,1418,1418,0
|
|
20240213,165900,22803020425,1418,1418,1418,1418,0
|
|
20240213,165800,22803020425,1418,1418,1418,1418,154230
|
|
20240213,165700,22803020425,1418,1418,1418,1418,0
|
|
20240213,165600,22803020425,1418,1418,1418,1418,0
|
|
20240213,165500,22803020425,1418,1418,1418,1418,0
|
|
20240213,165400,22803020425,1418,1418,1418,1418,0
|
|
20240213,165300,22803020425,1418,1418,1418,1418,0
|
|
20240213,165200,22803020425,1418,1418,1418,1418,0
|
|
20240213,165100,22803020425,1418,1418,1418,1418,0
|
|
20240213,165000,22803020425,1418,1418,1418,1418,0
|
|
20240213,164900,22803020425,1418,1418,1418,1418,0
|
|
20240213,164800,22803020425,1418,1418,1418,1418,0
|
|
20240213,164700,22803020425,1418,1418,1418,1418,0
|
|
20240213,164600,22803020425,1418,1418,1418,1418,0
|
|
20240213,164500,22803020425,1418,1418,1418,1418,0
|
|
20240213,164400,22803020425,1418,1418,1418,1418,0
|
|
20240213,164300,22803020425,1418,1418,1418,1418,0
|
|
20240213,164200,22803020425,1418,1418,1418,1418,0
|
|
20240213,164100,22803020425,1418,1418,1418,1418,0
|
|
20240213,164000,22803020425,1418,1418,1418,1418,0
|
|
20240213,163900,22803020425,1418,1418,1418,1418,0
|
|
20240213,163800,22803020425,1418,1418,1418,1418,0
|
|
20240213,163700,22803020425,1418,1418,1418,1418,0
|
|
20240213,163600,22803020425,1418,1418,1418,1418,0
|
|
20240213,163500,22803020425,1418,1418,1418,1418,0
|
|
20240213,163400,22803020425,1418,1418,1418,1418,0
|
|
20240213,163300,22803020425,1418,1418,1418,1418,0
|
|
20240213,163200,22803020425,1418,1418,1418,1418,0
|
|
20240213,163100,22803020425,1418,1418,1418,1418,0
|
|
20240213,163000,22803020425,1418,1418,1418,1418,0
|
|
20240213,162900,22803020425,1418,1418,1418,1418,0
|
|
20240213,162800,22803020425,1418,1418,1418,1418,154230
|
|
20240213,162700,22803020425,1418,1418,1418,1418,0
|
|
20240213,162600,22803020425,1418,1418,1418,1418,0
|
|
20240213,162500,22803020425,1418,1418,1418,1418,0
|
|
20240213,162400,22803020425,1418,1418,1418,1418,0
|
|
20240213,162300,22803020425,1418,1418,1418,1418,0
|
|
20240213,162200,22803020425,1418,1418,1418,1418,0
|
|
20240213,162100,22803020425,1418,1418,1418,1418,0
|
|
20240213,162000,22803020425,1418,1418,1418,1418,0
|
|
20240213,161900,22803020425,1418,1418,1418,1418,0
|
|
20240213,161800,22803020425,1418,1418,1418,1418,0
|
|
20240213,161700,22803020425,1418,1418,1418,1418,0
|
|
20240213,161600,22803020425,1418,1418,1418,1418,0
|
|
20240213,161500,22803020425,1418,1418,1418,1418,0
|
|
20240213,161400,22803020425,1418,1418,1418,1418,0
|
|
20240213,161300,22803020425,1418,1418,1418,1418,0
|
|
20240213,161200,22803020425,1418,1418,1418,1418,0
|
|
20240213,161100,22803020425,1418,1418,1418,1418,0
|
|
20240213,161000,22803020425,1418,1418,1418,1418,0
|
|
20240213,160900,22803020425,1418,1418,1418,1418,0
|
|
20240213,160800,22803020425,1418,1418,1418,1418,0
|
|
20240213,160700,22803020425,1418,1418,1418,1418,0
|
|
20240213,160600,22803020425,1418,1418,1418,1418,0
|
|
20240213,160500,22803020425,1418,1418,1418,1418,0
|
|
20240213,160400,22803020425,1418,1418,1418,1418,0
|
|
20240213,160300,22803020425,1418,1418,1418,1418,0
|
|
20240213,160200,22803020425,1418,1418,1418,1418,0
|
|
20240213,160100,22803020425,1418,1418,1418,1418,0
|
|
20240213,160000,22803020425,1418,1418,1418,1418,0
|
|
20240213,155900,22803020425,1418,1418,1418,1418,0
|
|
20240213,155800,22803020425,1418,1418,1418,1418,154230
|
|
20240213,155700,22803020425,1418,1418,1418,1418,0
|
|
20240213,155600,22803020425,1418,1418,1418,1418,0
|
|
20240213,155500,22803020425,1418,1418,1418,1418,0
|
|
20240213,155400,22803020425,1418,1418,1418,1418,0
|
|
20240213,155300,22803020425,1418,1418,1418,1418,0
|
|
20240213,155200,22803020425,1418,1418,1418,1418,0
|
|
20240213,155100,22803020425,1418,1418,1418,1418,0
|
|
20240213,155000,22803020425,1418,1418,1418,1418,0
|
|
20240213,154900,22803020425,1418,1418,1418,1418,0
|
|
20240213,154800,22803020425,1418,1418,1418,1418,0
|
|
20240213,154700,22803020425,1418,1418,1418,1418,0
|
|
20240213,154600,22803020425,1418,1418,1418,1418,0
|
|
20240213,154500,22803020425,1418,1418,1418,1418,0
|
|
20240213,154400,22803020425,1418,1418,1418,1418,0
|
|
20240213,154300,22803020425,1418,1418,1418,1418,0
|
|
20240213,154200,22803020425,1418,1418,1418,1418,0
|
|
20240213,154100,22803020425,1418,1418,1418,1418,0
|
|
20240213,154000,22803020425,1418,1418,1418,1418,0
|
|
20240213,153900,22803020425,1418,1418,1418,1418,0
|
|
20240213,153800,22803020425,1418,1418,1418,1418,0
|
|
20240213,153700,22803020425,1418,1418,1418,1418,0
|
|
20240213,153600,22803020425,1418,1418,1418,1418,0
|
|
20240213,153500,22803020425,1418,1418,1418,1418,0
|
|
20240213,153400,22803020425,1418,1418,1418,1418,0
|
|
20240213,153300,22803020425,1418,1418,1418,1418,0
|
|
20240213,153200,22803020425,1418,1418,1418,1418,0
|
|
20240213,153100,22803020425,1418,1418,1418,1418,0
|
|
20240213,153000,22803020425,1418,1418,1418,1418,154230
|
|
20240213,152900,22584322285,1419,1419,1419,1419,0
|
|
20240213,152800,22584322285,1419,1419,1419,1419,0
|
|
20240213,152700,22584322285,1419,1419,1419,1419,0
|
|
20240213,152600,22584322285,1419,1419,1419,1419,0
|
|
20240213,152500,22584322285,1419,1419,1419,1419,0
|
|
20240213,152400,22584322285,1419,1419,1419,1419,0
|
|
20240213,152300,22584322285,1419,1419,1419,1419,0
|
|
20240213,152200,22584322285,1419,1419,1419,1419,0
|
|
20240213,152100,22584322285,1419,1419,1419,1419,0
|
|
20240213,152000,22584322285,1419,1419,1419,1419,0
|
|
20240213,151900,22584322285,1419,1419,1419,1418,63868
|
|
20240213,151800,22493734137,1419,1419,1419,1418,26998
|
|
20240213,151700,22455429311,1418,1418,1419,1417,27752
|
|
20240213,151600,22416076323,1417,1419,1419,1417,16375
|
|
20240213,151500,22392862073,1419,1419,1419,1418,13387
|
|
20240213,151400,22373869046,1419,1417,1419,1417,30684
|
|
20240213,151300,22330345692,1418,1417,1418,1416,45469
|
|
20240213,151200,22265906746,1417,1416,1417,1415,38544
|
|
20240213,151100,22211348580,1416,1416,1416,1415,48367
|
|
20240213,151000,22142897125,1416,1417,1417,1415,30822
|
|
20240213,150900,22099258813,1417,1417,1417,1416,20512
|
|
20240213,150800,22070212894,1416,1416,1417,1415,58623
|
|
20240213,150700,21987203493,1416,1417,1417,1416,24285
|
|
20240213,150600,21952811849,1417,1418,1418,1416,39767
|
|
20240213,150500,21896457682,1418,1418,1418,1417,19704
|
|
20240213,150400,21868523569,1418,1418,1418,1417,13365
|
|
20240213,150300,21849573830,1418,1418,1418,1417,12284
|
|
20240213,150200,21832155319,1418,1418,1418,1417,11538
|
|
20240213,150100,21815794635,1418,1418,1418,1417,35307
|
|
20240213,150000,21765741122,1417,1419,1419,1417,9742
|
|
20240213,145900,21751929022,1418,1418,1419,1418,35480
|
|
20240213,145800,21701610799,1418,1419,1419,1418,10858
|
|
20240213,145700,21686213954,1419,1417,1419,1417,49099
|
|
20240213,145600,21616592390,1418,1419,1419,1418,89774
|
|
20240213,145500,21489292393,1418,1419,1420,1418,12161
|
|
20240213,145400,21472037776,1419,1419,1419,1418,16134
|
|
20240213,145300,21449151130,1419,1420,1420,1418,33434
|
|
20240213,145200,21401717811,1420,1420,1420,1419,9487
|
|
20240213,145100,21388252242,1419,1420,1420,1419,14769
|
|
20240213,145000,21367290036,1419,1419,1420,1419,13323
|
|
20240213,144900,21348384698,1419,1420,1420,1419,15706
|
|
20240213,144800,21326097784,1419,1419,1419,1418,39581
|
|
20240213,144700,21269936275,1418,1418,1419,1418,5183
|
|
20240213,144600,21262583640,1419,1419,1419,1418,28646
|
|
20240213,144500,21221956611,1419,1419,1419,1418,5458
|
|
20240213,144400,21214212657,1419,1419,1419,1419,16417
|
|
20240213,144300,21190916934,1420,1420,1420,1419,24924
|
|
20240213,144200,21155534759,1420,1420,1420,1419,3545
|
|
20240213,144100,21150501271,1420,1419,1420,1419,11336
|
|
20240213,144000,21134414391,1419,1420,1420,1419,14770
|
|
20240213,143900,21113445741,1419,1419,1420,1419,24325
|
|
20240213,143800,21078928220,1419,1418,1419,1418,5493
|
|
20240213,143700,21071134102,1419,1418,1419,1418,8157
|
|
20240213,143600,21059561760,1419,1419,1419,1418,12279
|
|
20240213,143500,21042140900,1419,1418,1419,1418,37567
|
|
20240213,143400,20988841499,1419,1419,1420,1419,63684
|
|
20240213,143300,20898473802,1419,1419,1420,1419,5646
|
|
20240213,143200,20890462122,1419,1420,1420,1419,11510
|
|
20240213,143100,20874127949,1419,1420,1420,1419,13057
|
|
20240213,143000,20855590034,1420,1420,1420,1419,6220
|
|
20240213,142900,20846761485,1419,1419,1420,1419,16744
|
|
20240213,142800,20822987970,1420,1420,1420,1419,12437
|
|
20240213,142700,20805335291,1420,1420,1420,1419,7743
|
|
20240213,142600,20794341566,1420,1420,1420,1419,14746
|
|
20240213,142500,20773402254,1420,1419,1420,1419,8504
|
|
20240213,142400,20761332792,1419,1420,1420,1419,4388
|
|
20240213,142300,20755104819,1419,1420,1421,1419,17578
|
|
20240213,142200,20730144675,1421,1421,1421,1420,15394
|
|
20240213,142100,20708284294,1421,1421,1421,1420,2677
|
|
20240213,142000,20704480427,1421,1420,1421,1420,6924
|
|
20240213,141900,20694644473,1420,1420,1421,1420,9087
|
|
20240213,141800,20681739917,1420,1420,1421,1419,4890
|
|
20240213,141700,20674794401,1420,1420,1420,1419,16167
|
|
20240213,141600,20651840223,1420,1419,1420,1419,9490
|
|
20240213,141500,20638367206,1419,1420,1420,1419,33473
|
|
20240213,141400,20590859505,1420,1420,1421,1420,14792
|
|
20240213,141300,20569854471,1420,1420,1421,1420,48503
|
|
20240213,141200,20500972618,1421,1421,1421,1420,9797
|
|
20240213,141100,20487058227,1421,1420,1421,1420,12159
|
|
20240213,141000,20469791871,1419,1421,1421,1419,10150
|
|
20240213,140900,20455377755,1421,1420,1421,1420,6581
|
|
20240213,140800,20446029829,1420,1419,1420,1419,18397
|
|
20240213,140700,20419906589,1419,1420,1420,1419,10857
|
|
20240213,140600,20404493163,1420,1420,1421,1419,25097
|
|
20240213,140500,20368855398,1420,1421,1421,1420,5416
|
|
20240213,140400,20361161648,1421,1421,1422,1420,22058
|
|
20240213,140300,20329819273,1421,1422,1422,1421,8600
|
|
20240213,140200,20317592794,1421,1421,1422,1420,11021
|
|
20240213,140100,20301929861,1421,1420,1422,1420,4228
|
|
20240213,140000,20295925744,1422,1419,1422,1419,36749
|
|
20240213,135900,20243754090,1419,1419,1419,1418,23527
|
|
20240213,135800,20210373111,1419,1420,1420,1419,4721
|
|
20240213,135700,20203671382,1420,1420,1420,1419,6524
|
|
20240213,135600,20194407468,1420,1419,1420,1418,18606
|
|
20240213,135500,20168003605,1418,1418,1419,1418,16918
|
|
20240213,135400,20144003116,1418,1419,1420,1418,24255
|
|
20240213,135300,20109589411,1419,1420,1420,1419,14045
|
|
20240213,135200,20089658573,1420,1423,1423,1420,44026
|
|
20240213,135100,20027102233,1423,1423,1424,1422,14174
|
|
20240213,135000,20006933629,1423,1425,1425,1423,8272
|
|
20240213,134900,19995156565,1423,1424,1426,1423,19513
|
|
20240213,134800,19967373312,1425,1422,1426,1422,25482
|
|
20240213,134700,19931091745,1424,1421,1424,1420,20769
|
|
20240213,134600,19901564413,1421,1420,1421,1419,23700
|
|
20240213,134500,19867901984,1420,1419,1420,1418,13406
|
|
20240213,134400,19848877159,1419,1417,1419,1417,11351
|
|
20240213,134300,19832779085,1418,1419,1419,1418,7480
|
|
20240213,134200,19822169825,1419,1418,1419,1417,10881
|
|
20240213,134100,19806739510,1418,1419,1419,1418,9822
|
|
20240213,134000,19792810575,1418,1418,1420,1418,28979
|
|
20240213,133900,19751709849,1419,1421,1423,1419,50765
|
|
20240213,133800,19679627840,1423,1422,1423,1421,11437
|
|
20240213,133700,19663361444,1421,1422,1422,1421,3275
|
|
20240213,133600,19658707665,1421,1421,1422,1420,8871
|
|
20240213,133500,19646104435,1421,1421,1422,1421,8144
|
|
20240213,133400,19634531289,1422,1421,1422,1420,14579
|
|
20240213,133300,19613814239,1421,1420,1421,1420,7082
|
|
20240213,133200,19603754358,1420,1419,1420,1419,17861
|
|
20240213,133100,19578398025,1419,1418,1419,1418,9031
|
|
20240213,133000,19565587177,1419,1419,1420,1418,8455
|
|
20240213,132900,19553595328,1419,1420,1420,1418,13338
|
|
20240213,132800,19534667348,1420,1422,1423,1419,14643
|
|
20240213,132700,19513860206,1422,1424,1424,1422,3870
|
|
20240213,132600,19508353223,1423,1422,1423,1422,11573
|
|
20240213,132500,19491885959,1423,1418,1423,1418,16325
|
|
20240213,132400,19468699581,1418,1417,1419,1417,32102
|
|
20240213,132300,19423191030,1416,1417,1418,1416,22173
|
|
20240213,132200,19391779891,1416,1418,1418,1416,35450
|
|
20240213,132100,19341553170,1418,1419,1419,1417,38301
|
|
20240213,132000,19287242396,1419,1420,1420,1418,51898
|
|
20240213,131900,19213607377,1419,1421,1421,1419,79217
|
|
20240213,131800,19101118221,1420,1422,1422,1420,16496
|
|
20240213,131700,19077673536,1422,1422,1423,1421,20233
|
|
20240213,131600,19048903968,1421,1422,1422,1421,10774
|
|
20240213,131500,19033584978,1422,1420,1422,1420,34623
|
|
20240213,131400,18984378345,1420,1421,1422,1420,46170
|
|
20240213,131300,18918765558,1422,1421,1422,1421,17781
|
|
20240213,131200,18893493149,1422,1422,1422,1421,10305
|
|
20240213,131100,18878841657,1422,1422,1423,1422,17747
|
|
20240213,131000,18853601496,1423,1422,1423,1422,7517
|
|
20240213,130900,18842910487,1422,1423,1424,1422,11726
|
|
20240213,130800,18826233817,1423,1421,1424,1421,25502
|
|
20240213,130700,18789970579,1422,1421,1422,1421,4149
|
|
20240213,130600,18784071698,1422,1422,1423,1421,12209
|
|
20240213,130500,18766709206,1423,1423,1424,1422,13796
|
|
20240213,130400,18747083256,1424,1424,1424,1422,5797
|
|
20240213,130300,18738834554,1424,1426,1426,1421,10609
|
|
20240213,130200,18723733176,1421,1423,1426,1421,17310
|
|
20240213,130100,18699118980,1423,1424,1424,1423,9076
|
|
20240213,130000,18686198489,1422,1423,1433,1422,93379
|
|
20240213,125900,18552913761,1423,1422,1423,1422,20600
|
|
20240213,125800,18523614571,1423,1425,1426,1422,49106
|
|
20240213,125700,18453714920,1426,1425,1426,1424,23566
|
|
20240213,125600,18420132014,1425,1426,1426,1425,9037
|
|
20240213,125500,18407247864,1425,1426,1426,1425,3381
|
|
20240213,125400,18402427664,1425,1426,1426,1425,5599
|
|
20240213,125300,18394446355,1426,1427,1427,1425,3387
|
|
20240213,125200,18389615724,1426,1427,1427,1424,9570
|
|
20240213,125100,18375973185,1427,1426,1427,1426,6971
|
|
20240213,125000,18366027460,1427,1424,1427,1424,11493
|
|
20240213,124900,18349647947,1424,1424,1425,1424,11016
|
|
20240213,124800,18333961153,1424,1424,1425,1424,14970
|
|
20240213,124700,18312643063,1424,1425,1425,1424,19304
|
|
20240213,124600,18285153394,1424,1425,1426,1424,20079
|
|
20240213,124500,18256541969,1425,1426,1427,1425,41522
|
|
20240213,124400,18197354879,1427,1427,1427,1427,7728
|
|
20240213,124300,18186327023,1427,1430,1430,1427,49607
|
|
20240213,124200,18115501443,1430,1428,1430,1428,14344
|
|
20240213,124100,18095010181,1428,1427,1428,1427,9943
|
|
20240213,124000,18080816481,1427,1427,1427,1426,7031
|
|
20240213,123900,18070785245,1427,1428,1428,1426,18365
|
|
20240213,123800,18044587443,1428,1427,1428,1427,9317
|
|
20240213,123700,18031288497,1427,1427,1427,1426,10343
|
|
20240213,123600,18016530555,1427,1426,1427,1426,11000
|
|
20240213,123500,18000833776,1426,1426,1427,1425,17011
|
|
20240213,123400,17976576085,1426,1426,1426,1425,2876
|
|
20240213,123300,17972476441,1426,1427,1427,1426,15244
|
|
20240213,123200,17950735045,1426,1427,1427,1425,10412
|
|
20240213,123100,17935890993,1427,1425,1427,1424,14991
|
|
20240213,123000,17914520970,1425,1426,1426,1424,12526
|
|
20240213,122900,17896671184,1426,1426,1427,1424,34548
|
|
20240213,122800,17847431086,1426,1426,1427,1426,16932
|
|
20240213,122700,17823283266,1427,1427,1428,1426,9580
|
|
20240213,122600,17809613728,1427,1427,1428,1427,10111
|
|
20240213,122500,17795184281,1427,1427,1428,1427,5075
|
|
20240213,122400,17787942229,1427,1430,1431,1427,11419
|
|
20240213,122300,17771615142,1431,1431,1431,1426,50498
|
|
20240213,122200,17699464081,1431,1431,1432,1431,10999
|
|
20240213,122100,17683717922,1431,1428,1431,1428,17908
|
|
20240213,122000,17658122542,1429,1427,1429,1427,13624
|
|
20240213,121900,17638672394,1428,1428,1428,1426,21110
|
|
20240213,121800,17608546082,1427,1428,1429,1427,11566
|
|
20240213,121700,17592032296,1428,1431,1432,1428,12540
|
|
20240213,121600,17574098154,1432,1432,1434,1432,52738
|
|
20240213,121500,17498551473,1432,1430,1434,1430,59430
|
|
20240213,121400,17413509772,1430,1430,1430,1429,9616
|
|
20240213,121300,17399763716,1430,1427,1430,1426,27731
|
|
20240213,121200,17360149308,1427,1427,1427,1427,14099
|
|
20240213,121100,17340030035,1427,1426,1427,1426,4172
|
|
20240213,121000,17334080058,1426,1426,1427,1426,6417
|
|
20240213,120900,17324927388,1426,1426,1426,1425,23478
|
|
20240213,120800,17291452791,1426,1425,1426,1425,5814
|
|
20240213,120700,17283166776,1426,1426,1426,1425,20485
|
|
20240213,120600,17253961854,1425,1425,1426,1425,23441
|
|
20240213,120500,17220557490,1425,1426,1426,1425,12414
|
|
20240213,120400,17202864816,1425,1426,1426,1425,13479
|
|
20240213,120300,17183654365,1426,1425,1427,1425,39776
|
|
20240213,120200,17126950754,1425,1426,1426,1425,35682
|
|
20240213,120100,17076101947,1426,1426,1426,1425,10445
|
|
20240213,120000,17061217175,1426,1426,1426,1425,9244
|
|
20240213,115900,17048043707,1426,1427,1427,1426,33255
|
|
20240213,115800,17000621383,1427,1427,1427,1426,4879
|
|
20240213,115700,16993662136,1427,1427,1428,1427,13833
|
|
20240213,115600,16973922425,1427,1427,1429,1427,16948
|
|
20240213,115500,16949720411,1427,1428,1428,1427,14874
|
|
20240213,115400,16928486253,1428,1427,1429,1427,6266
|
|
20240213,115300,16919542775,1427,1427,1429,1426,37182
|
|
20240213,115200,16866468550,1427,1427,1428,1427,10942
|
|
20240213,115100,16850853322,1427,1427,1428,1426,14664
|
|
20240213,115000,16829926498,1426,1426,1428,1426,24701
|
|
20240213,114900,16794697712,1425,1423,1426,1423,21149
|
|
20240213,114800,16764566956,1423,1424,1424,1423,13489
|
|
20240213,114700,16745363720,1425,1424,1426,1423,16163
|
|
20240213,114600,16722355918,1426,1424,1426,1423,17160
|
|
20240213,114500,16697909952,1424,1425,1425,1424,13140
|
|
20240213,114400,16679191861,1425,1424,1425,1424,16157
|
|
20240213,114300,16656183602,1423,1423,1424,1422,6512
|
|
20240213,114200,16646911378,1424,1422,1424,1421,25166
|
|
20240213,114100,16611121585,1422,1422,1422,1421,11762
|
|
20240213,114000,16594402611,1423,1422,1423,1421,15139
|
|
20240213,113900,16572873754,1422,1422,1423,1422,10508
|
|
20240213,113800,16557928721,1423,1423,1424,1423,9325
|
|
20240213,113700,16544657724,1423,1421,1423,1421,16526
|
|
20240213,113600,16521158176,1421,1420,1421,1419,16535
|
|
20240213,113500,16497671002,1420,1420,1420,1419,32218
|
|
20240213,113400,16451922755,1420,1420,1421,1419,15085
|
|
20240213,113300,16430504414,1420,1420,1421,1419,16506
|
|
20240213,113200,16407062658,1421,1422,1423,1420,21955
|
|
20240213,113100,16375870148,1423,1425,1425,1422,18614
|
|
20240213,113000,16349374953,1425,1420,1426,1420,26604
|
|
20240213,112900,16311535308,1420,1418,1420,1418,9975
|
|
20240213,112800,16297381056,1418,1417,1419,1417,21947
|
|
20240213,112700,16266267146,1417,1416,1417,1416,19159
|
|
20240213,112600,16239133486,1416,1415,1416,1415,11814
|
|
20240213,112500,16222406413,1416,1416,1417,1415,29834
|
|
20240213,112400,16180171098,1417,1416,1417,1416,12985
|
|
20240213,112300,16161780517,1417,1417,1418,1416,10856
|
|
20240213,112200,16146397660,1417,1417,1418,1416,16319
|
|
20240213,112100,16123271193,1418,1417,1418,1416,16122
|
|
20240213,112000,16100428834,1417,1415,1419,1415,59256
|
|
20240213,111900,16016515291,1416,1418,1418,1415,63966
|
|
20240213,111800,15925925143,1418,1416,1419,1416,26191
|
|
20240213,111700,15888808726,1417,1418,1418,1415,94157
|
|
20240213,111600,15755493477,1417,1417,1418,1416,23464
|
|
20240213,111500,15722254829,1417,1419,1419,1416,76921
|
|
20240213,111400,15613213076,1419,1423,1424,1418,296001
|
|
20240213,111300,15192762123,1424,1424,1425,1423,5751
|
|
20240213,111200,15184571839,1424,1424,1424,1423,9270
|
|
20240213,111100,15171375859,1424,1423,1424,1423,19333
|
|
20240213,111000,15143855968,1424,1424,1424,1423,11189
|
|
20240213,110900,15127926188,1424,1423,1425,1423,8811
|
|
20240213,110800,15115385630,1425,1425,1425,1424,14686
|
|
20240213,110700,15094463547,1424,1422,1425,1422,49290
|
|
20240213,110600,15024320143,1422,1423,1423,1422,11062
|
|
20240213,110500,15008588458,1423,1422,1423,1421,41794
|
|
20240213,110400,14949175510,1422,1423,1423,1422,41430
|
|
20240213,110300,14890257789,1423,1423,1424,1423,21208
|
|
20240213,110200,14860077714,1424,1424,1424,1423,7053
|
|
20240213,110100,14850036854,1424,1425,1425,1423,4914
|
|
20240213,110000,14843040249,1423,1425,1426,1423,59743
|
|
20240213,105900,14757936093,1426,1425,1426,1425,17407
|
|
20240213,105800,14733128477,1426,1428,1428,1425,39324
|
|
20240213,105700,14677039325,1429,1428,1429,1427,7378
|
|
20240213,105600,14666503280,1428,1426,1428,1426,8375
|
|
20240213,105500,14654551391,1427,1427,1427,1426,11639
|
|
20240213,105400,14637946996,1427,1426,1427,1426,5266
|
|
20240213,105300,14630437448,1426,1426,1426,1425,3596
|
|
20240213,105200,14625309585,1426,1426,1427,1425,6728
|
|
20240213,105100,14615715861,1426,1426,1427,1425,9514
|
|
20240213,105000,14602149165,1426,1426,1427,1425,15286
|
|
20240213,104900,14580351609,1426,1426,1426,1425,13911
|
|
20240213,104800,14560518208,1425,1425,1426,1424,25632
|
|
20240213,104700,14523994373,1424,1424,1425,1423,12657
|
|
20240213,104600,14505967220,1425,1424,1426,1421,45257
|
|
20240213,104500,14441578008,1423,1423,1423,1421,96092
|
|
20240213,104400,14304930519,1423,1423,1424,1422,27403
|
|
20240213,104300,14265939158,1423,1426,1426,1422,54138
|
|
20240213,104200,14188854402,1426,1428,1428,1425,41009
|
|
20240213,104100,14130366233,1427,1428,1429,1427,12997
|
|
20240213,104000,14111802470,1428,1429,1430,1427,12213
|
|
20240213,103900,14094349615,1430,1427,1430,1426,47214
|
|
20240213,103800,14026970454,1427,1426,1427,1425,11583
|
|
20240213,103700,14010450059,1426,1424,1427,1424,12097
|
|
20240213,103600,13993206489,1425,1426,1428,1421,92816
|
|
20240213,103500,13861057956,1426,1427,1428,1424,30607
|
|
20240213,103400,13817422708,1428,1429,1430,1423,91987
|
|
20240213,103300,13686226486,1430,1427,1430,1427,19776
|
|
20240213,103200,13657982696,1428,1428,1429,1427,14260
|
|
20240213,103100,13637621210,1428,1425,1428,1425,27175
|
|
20240213,103000,13598853297,1425,1427,1428,1425,33939
|
|
20240213,102900,13550456487,1427,1428,1428,1426,9525
|
|
20240213,102800,13536863484,1429,1429,1430,1427,12871
|
|
20240213,102700,13518468358,1430,1432,1432,1429,17754
|
|
20240213,102600,13493074865,1432,1424,1432,1423,71365
|
|
20240213,102500,13391174969,1423,1426,1426,1423,52693
|
|
20240213,102400,13316098006,1426,1429,1429,1425,29592
|
|
20240213,102300,13273882877,1428,1427,1429,1426,11023
|
|
20240213,102200,13258145660,1427,1427,1428,1424,36315
|
|
20240213,102100,13206368059,1427,1435,1438,1426,94765
|
|
20240213,102000,13070773917,1435,1430,1435,1429,15851
|
|
20240213,101900,13048083236,1430,1429,1431,1428,14962
|
|
20240213,101800,13026691968,1428,1427,1429,1427,18727
|
|
20240213,101700,12999952724,1427,1425,1429,1425,18837
|
|
20240213,101600,12973074503,1429,1430,1430,1420,96609
|
|
20240213,101500,12835547557,1430,1431,1436,1426,75077
|
|
20240213,101400,12728235459,1430,1428,1430,1427,35292
|
|
20240213,101300,12677822419,1428,1428,1431,1426,35290
|
|
20240213,101200,12627461390,1428,1433,1433,1427,85550
|
|
20240213,101100,12505111250,1433,1436,1436,1431,41989
|
|
20240213,101000,12444916907,1437,1436,1438,1434,25044
|
|
20240213,100900,12408948252,1435,1439,1440,1432,63769
|
|
20240213,100800,12317385741,1439,1441,1441,1438,21207
|
|
20240213,100700,12286864162,1439,1443,1444,1439,34821
|
|
20240213,100600,12236674259,1444,1442,1445,1440,9789
|
|
20240213,100500,12222542968,1442,1445,1445,1437,94887
|
|
20240213,100400,12085841216,1445,1446,1447,1444,22840
|
|
20240213,100300,12052829874,1446,1450,1452,1446,38045
|
|
20240213,100200,11997676067,1451,1453,1453,1449,33712
|
|
20240213,100100,11948734836,1453,1447,1454,1446,97465
|
|
20240213,100000,11807288361,1448,1443,1450,1442,74885
|
|
20240213,095900,11699002516,1443,1443,1444,1441,21715
|
|
20240213,095800,11667669346,1444,1441,1444,1441,43066
|
|
20240213,095700,11605542851,1443,1437,1445,1437,84315
|
|
20240213,095600,11483915861,1441,1442,1443,1436,99563
|
|
20240213,095500,11340590026,1442,1439,1442,1439,47681
|
|
20240213,095400,11271911487,1440,1437,1440,1436,42253
|
|
20240213,095300,11211169485,1437,1434,1444,1434,171078
|
|
20240213,095200,10964951634,1434,1430,1435,1430,64264
|
|
20240213,095100,10872840787,1430,1429,1431,1425,78295
|
|
20240213,095000,10760971789,1429,1427,1430,1423,123238
|
|
20240213,094900,10585118895,1427,1424,1429,1423,108925
|
|
20240213,094800,10429779158,1426,1417,1426,1416,158120
|
|
20240213,094700,10205107313,1417,1410,1419,1407,104928
|
|
20240213,094600,10056727059,1410,1418,1420,1403,387822
|
|
20240213,094500,9508367020,1418,1422,1423,1417,305250
|
|
20240213,094400,9075275350,1422,1423,1424,1421,85816
|
|
20240213,094300,8953227786,1423,1427,1428,1423,104673
|
|
20240213,094200,8804081447,1427,1426,1432,1426,129759
|
|
20240213,094100,8618817901,1425,1424,1426,1424,46328
|
|
20240213,094000,8552789093,1424,1423,1425,1422,76990
|
|
20240213,093900,8443239679,1423,1424,1424,1421,57869
|
|
20240213,093800,8360914665,1424,1420,1429,1419,142142
|
|
20240213,093700,8158615635,1421,1426,1426,1418,317045
|
|
20240213,093600,7708196624,1426,1430,1430,1422,282766
|
|
20240213,093500,7305259904,1429,1428,1431,1426,134888
|
|
20240213,093400,7112505946,1428,1430,1434,1426,219102
|
|
20240213,093300,6799063974,1431,1440,1441,1426,270392
|
|
20240213,093200,6411654540,1440,1443,1444,1440,85764
|
|
20240213,093100,6288034322,1443,1447,1447,1438,172981
|
|
20240213,093000,6038429366,1447,1455,1456,1446,229201
|
|
20240213,092900,5706106051,1455,1455,1458,1454,104356
|
|
20240213,092800,5554202085,1455,1460,1460,1454,116726
|
|
20240213,092700,5384093119,1460,1464,1464,1458,138618
|
|
20240213,092600,5181721258,1464,1461,1467,1460,66915
|
|
20240213,092500,5083906472,1461,1462,1467,1460,50693
|
|
20240213,092400,5009804584,1461,1469,1470,1459,162493
|
|
20240213,092300,4772073017,1469,1471,1471,1462,233841
|
|
20240213,092200,4428780494,1471,1477,1477,1470,205743
|
|
20240213,092100,4125579440,1477,1479,1479,1477,103653
|
|
20240213,092000,3972432244,1479,1479,1480,1478,86194
|
|
20240213,091900,3844936726,1479,1485,1486,1478,243725
|
|
20240213,091800,3484060314,1484,1484,1487,1482,72182
|
|
20240213,091700,3376965131,1484,1488,1488,1481,243078
|
|
20240213,091600,3015982148,1488,1495,1495,1487,112433
|
|
20240213,091500,2848499882,1491,1492,1499,1488,150285
|
|
20240213,091400,2624608997,1492,1500,1500,1491,100654
|
|
20240213,091300,2474121989,1500,1498,1500,1497,46518
|
|
20240213,091200,2404429717,1499,1510,1511,1495,114445
|
|
20240213,091100,2232665769,1510,1504,1510,1504,75097
|
|
20240213,091000,2119458781,1504,1501,1508,1500,29498
|
|
20240213,090900,2075085161,1500,1511,1512,1496,77261
|
|
20240213,090800,1958961233,1512,1506,1512,1503,63284
|
|
20240213,090700,1863600003,1506,1495,1507,1494,56814
|
|
20240213,090600,1778261938,1495,1494,1503,1492,75983
|
|
20240213,090500,1664616409,1494,1501,1504,1493,81162
|
|
20240213,090400,1543124789,1501,1493,1505,1488,199656
|
|
20240213,090300,1244585815,1493,1509,1509,1493,237329
|
|
20240213,090200,888712409,1509,1508,1521,1506,146997
|
|
20240213,090100,666685144,1511,1509,1522,1508,123848
|
|
20240213,090000,479145935,1509,1510,1537,1509,296305
|