604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,190100,5578357518,1362,1362,1362,1362,58151
|
|
20240219,190000,5578357518,1362,1362,1362,1362,0
|
|
20240219,185900,5578357518,1362,1362,1362,1362,0
|
|
20240219,185800,5578357518,1362,1362,1362,1362,0
|
|
20240219,185700,5578357518,1362,1362,1362,1362,0
|
|
20240219,185600,5578357518,1362,1362,1362,1362,0
|
|
20240219,185500,5578357518,1362,1362,1362,1362,0
|
|
20240219,185400,5578357518,1362,1362,1362,1362,0
|
|
20240219,185300,5578357518,1362,1362,1362,1362,0
|
|
20240219,185200,5578357518,1362,1362,1362,1362,0
|
|
20240219,185100,5578357518,1362,1362,1362,1362,0
|
|
20240219,185000,5578357518,1362,1362,1362,1362,0
|
|
20240219,184900,5578357518,1362,1362,1362,1362,0
|
|
20240219,184800,5578357518,1362,1362,1362,1362,0
|
|
20240219,184700,5578357518,1362,1362,1362,1362,0
|
|
20240219,184600,5578357518,1362,1362,1362,1362,0
|
|
20240219,184500,5578357518,1362,1362,1362,1362,0
|
|
20240219,184400,5578357518,1362,1362,1362,1362,0
|
|
20240219,184300,5578357518,1362,1362,1362,1362,0
|
|
20240219,184200,5578357518,1362,1362,1362,1362,0
|
|
20240219,184100,5578357518,1362,1362,1362,1362,0
|
|
20240219,184000,5578357518,1362,1362,1362,1362,0
|
|
20240219,183900,5578357518,1362,1362,1362,1362,0
|
|
20240219,183800,5578357518,1362,1362,1362,1362,0
|
|
20240219,183700,5578357518,1362,1362,1362,1362,0
|
|
20240219,183600,5578357518,1362,1362,1362,1362,0
|
|
20240219,183500,5578357518,1362,1362,1362,1362,0
|
|
20240219,183400,5578357518,1362,1362,1362,1362,0
|
|
20240219,183300,5578357518,1362,1362,1362,1362,0
|
|
20240219,183200,5578357518,1362,1362,1362,1362,0
|
|
20240219,183100,5578357518,1362,1362,1362,1362,58151
|
|
20240219,183000,5578357518,1362,1362,1362,1362,0
|
|
20240219,182900,5578357518,1362,1362,1362,1362,0
|
|
20240219,182800,5578357518,1362,1362,1362,1362,0
|
|
20240219,182700,5578357518,1362,1362,1362,1362,0
|
|
20240219,182600,5578357518,1362,1362,1362,1362,0
|
|
20240219,182500,5578357518,1362,1362,1362,1362,0
|
|
20240219,182400,5578357518,1362,1362,1362,1362,0
|
|
20240219,182300,5578357518,1362,1362,1362,1362,0
|
|
20240219,182200,5578357518,1362,1362,1362,1362,0
|
|
20240219,182100,5578357518,1362,1362,1362,1362,0
|
|
20240219,182000,5578357518,1362,1362,1362,1362,0
|
|
20240219,181900,5578357518,1362,1362,1362,1362,0
|
|
20240219,181800,5578357518,1362,1362,1362,1362,0
|
|
20240219,181700,5578357518,1362,1362,1362,1362,0
|
|
20240219,181600,5578357518,1362,1362,1362,1362,0
|
|
20240219,181500,5578357518,1362,1362,1362,1362,0
|
|
20240219,181400,5578357518,1362,1362,1362,1362,0
|
|
20240219,181300,5578357518,1362,1362,1362,1362,0
|
|
20240219,181200,5578357518,1362,1362,1362,1362,0
|
|
20240219,181100,5578357518,1362,1362,1362,1362,0
|
|
20240219,181000,5578357518,1362,1362,1362,1362,0
|
|
20240219,180900,5578357518,1362,1362,1362,1362,0
|
|
20240219,180800,5578357518,1362,1362,1362,1362,0
|
|
20240219,180700,5578357518,1362,1362,1362,1362,0
|
|
20240219,180600,5578357518,1362,1362,1362,1362,0
|
|
20240219,180500,5578357518,1362,1362,1362,1362,0
|
|
20240219,180400,5578357518,1362,1362,1362,1362,0
|
|
20240219,180300,5578357518,1362,1362,1362,1362,0
|
|
20240219,180200,5578357518,1362,1362,1362,1362,0
|
|
20240219,180100,5578357518,1362,1362,1362,1362,58151
|
|
20240219,180000,5578357518,1362,1362,1362,1362,0
|
|
20240219,175900,5578357518,1362,1362,1362,1362,0
|
|
20240219,175800,5578357518,1362,1362,1362,1362,0
|
|
20240219,175700,5578357518,1362,1362,1362,1362,0
|
|
20240219,175600,5578357518,1362,1362,1362,1362,0
|
|
20240219,175500,5578357518,1362,1362,1362,1362,0
|
|
20240219,175400,5578357518,1362,1362,1362,1362,0
|
|
20240219,175300,5578357518,1362,1362,1362,1362,0
|
|
20240219,175200,5578357518,1362,1362,1362,1362,0
|
|
20240219,175100,5578357518,1362,1362,1362,1362,0
|
|
20240219,175000,5578357518,1362,1362,1362,1362,0
|
|
20240219,174900,5578357518,1362,1362,1362,1362,0
|
|
20240219,174800,5578357518,1362,1362,1362,1362,0
|
|
20240219,174700,5578357518,1362,1362,1362,1362,0
|
|
20240219,174600,5578357518,1362,1362,1362,1362,0
|
|
20240219,174500,5578357518,1362,1362,1362,1362,0
|
|
20240219,174400,5578357518,1362,1362,1362,1362,0
|
|
20240219,174300,5578357518,1362,1362,1362,1362,0
|
|
20240219,174200,5578357518,1362,1362,1362,1362,0
|
|
20240219,174100,5578357518,1362,1362,1362,1362,0
|
|
20240219,174000,5578357518,1362,1362,1362,1362,0
|
|
20240219,173900,5578357518,1362,1362,1362,1362,0
|
|
20240219,173800,5578357518,1362,1362,1362,1362,0
|
|
20240219,173700,5578357518,1362,1362,1362,1362,0
|
|
20240219,173600,5578357518,1362,1362,1362,1362,0
|
|
20240219,173500,5578357518,1362,1362,1362,1362,0
|
|
20240219,173400,5578357518,1362,1362,1362,1362,0
|
|
20240219,173300,5578357518,1362,1362,1362,1362,0
|
|
20240219,173200,5578357518,1362,1362,1362,1362,0
|
|
20240219,173100,5578357518,1362,1362,1362,1362,58151
|
|
20240219,173000,5578357518,1362,1362,1362,1362,0
|
|
20240219,172900,5578357518,1362,1362,1362,1362,0
|
|
20240219,172800,5578357518,1362,1362,1362,1362,0
|
|
20240219,172700,5578357518,1362,1362,1362,1362,0
|
|
20240219,172600,5578357518,1362,1362,1362,1362,0
|
|
20240219,172500,5578357518,1362,1362,1362,1362,0
|
|
20240219,172400,5578357518,1362,1362,1362,1362,0
|
|
20240219,172300,5578357518,1362,1362,1362,1362,0
|
|
20240219,172200,5578357518,1362,1362,1362,1362,0
|
|
20240219,172100,5578357518,1362,1362,1362,1362,0
|
|
20240219,172000,5578357518,1362,1362,1362,1362,0
|
|
20240219,171900,5578357518,1362,1362,1362,1362,0
|
|
20240219,171800,5578357518,1362,1362,1362,1362,0
|
|
20240219,171700,5578357518,1362,1362,1362,1362,0
|
|
20240219,171600,5578357518,1362,1362,1362,1362,0
|
|
20240219,171500,5578357518,1362,1362,1362,1362,0
|
|
20240219,171400,5578357518,1362,1362,1362,1362,0
|
|
20240219,171300,5578357518,1362,1362,1362,1362,0
|
|
20240219,171200,5578357518,1362,1362,1362,1362,0
|
|
20240219,171100,5578357518,1362,1362,1362,1362,0
|
|
20240219,171000,5578357518,1362,1362,1362,1362,0
|
|
20240219,170900,5578357518,1362,1362,1362,1362,0
|
|
20240219,170800,5578357518,1362,1362,1362,1362,0
|
|
20240219,170700,5578357518,1362,1362,1362,1362,0
|
|
20240219,170600,5578357518,1362,1362,1362,1362,0
|
|
20240219,170500,5578357518,1362,1362,1362,1362,0
|
|
20240219,170400,5578357518,1362,1362,1362,1362,0
|
|
20240219,170300,5578357518,1362,1362,1362,1362,0
|
|
20240219,170200,5578357518,1362,1362,1362,1362,0
|
|
20240219,170100,5578357518,1362,1362,1362,1362,58151
|
|
20240219,170000,5578357518,1362,1362,1362,1362,0
|
|
20240219,165900,5578357518,1362,1362,1362,1362,0
|
|
20240219,165800,5578357518,1362,1362,1362,1362,0
|
|
20240219,165700,5578357518,1362,1362,1362,1362,0
|
|
20240219,165600,5578357518,1362,1362,1362,1362,0
|
|
20240219,165500,5578357518,1362,1362,1362,1362,0
|
|
20240219,165400,5578357518,1362,1362,1362,1362,0
|
|
20240219,165300,5578357518,1362,1362,1362,1362,0
|
|
20240219,165200,5578357518,1362,1362,1362,1362,0
|
|
20240219,165100,5578357518,1362,1362,1362,1362,0
|
|
20240219,165000,5578357518,1362,1362,1362,1362,0
|
|
20240219,164900,5578357518,1362,1362,1362,1362,0
|
|
20240219,164800,5578357518,1362,1362,1362,1362,0
|
|
20240219,164700,5578357518,1362,1362,1362,1362,0
|
|
20240219,164600,5578357518,1362,1362,1362,1362,0
|
|
20240219,164500,5578357518,1362,1362,1362,1362,0
|
|
20240219,164400,5578357518,1362,1362,1362,1362,0
|
|
20240219,164300,5578357518,1362,1362,1362,1362,0
|
|
20240219,164200,5578357518,1362,1362,1362,1362,0
|
|
20240219,164100,5578357518,1362,1362,1362,1362,0
|
|
20240219,164000,5578357518,1362,1362,1362,1362,0
|
|
20240219,163900,5578357518,1362,1362,1362,1362,0
|
|
20240219,163800,5578357518,1362,1362,1362,1362,0
|
|
20240219,163700,5578357518,1362,1362,1362,1362,0
|
|
20240219,163600,5578357518,1362,1362,1362,1362,0
|
|
20240219,163500,5578357518,1362,1362,1362,1362,0
|
|
20240219,163400,5578357518,1362,1362,1362,1362,0
|
|
20240219,163300,5578357518,1362,1362,1362,1362,0
|
|
20240219,163200,5578357518,1362,1362,1362,1362,0
|
|
20240219,163100,5578357518,1362,1362,1362,1362,58151
|
|
20240219,163000,5578357518,1362,1362,1362,1362,0
|
|
20240219,162900,5578357518,1362,1362,1362,1362,0
|
|
20240219,162800,5578357518,1362,1362,1362,1362,0
|
|
20240219,162700,5578357518,1362,1362,1362,1362,0
|
|
20240219,162600,5578357518,1362,1362,1362,1362,0
|
|
20240219,162500,5578357518,1362,1362,1362,1362,0
|
|
20240219,162400,5578357518,1362,1362,1362,1362,0
|
|
20240219,162300,5578357518,1362,1362,1362,1362,0
|
|
20240219,162200,5578357518,1362,1362,1362,1362,0
|
|
20240219,162100,5578357518,1362,1362,1362,1362,0
|
|
20240219,162000,5578357518,1362,1362,1362,1362,0
|
|
20240219,161900,5578357518,1362,1362,1362,1362,0
|
|
20240219,161800,5578357518,1362,1362,1362,1362,0
|
|
20240219,161700,5578357518,1362,1362,1362,1362,0
|
|
20240219,161600,5578357518,1362,1362,1362,1362,0
|
|
20240219,161500,5578357518,1362,1362,1362,1362,0
|
|
20240219,161400,5578357518,1362,1362,1362,1362,0
|
|
20240219,161300,5578357518,1362,1362,1362,1362,0
|
|
20240219,161200,5578357518,1362,1362,1362,1362,0
|
|
20240219,161100,5578357518,1362,1362,1362,1362,0
|
|
20240219,161000,5578357518,1362,1362,1362,1362,0
|
|
20240219,160900,5578357518,1362,1362,1362,1362,0
|
|
20240219,160800,5578357518,1362,1362,1362,1362,0
|
|
20240219,160700,5578357518,1362,1362,1362,1362,0
|
|
20240219,160600,5578357518,1362,1362,1362,1362,0
|
|
20240219,160500,5578357518,1362,1362,1362,1362,0
|
|
20240219,160400,5578357518,1362,1362,1362,1362,0
|
|
20240219,160300,5578357518,1362,1362,1362,1362,0
|
|
20240219,160200,5578357518,1362,1362,1362,1362,0
|
|
20240219,160100,5578357518,1362,1362,1362,1362,58151
|
|
20240219,160000,5578357518,1362,1362,1362,1362,0
|
|
20240219,155900,5578357518,1362,1362,1362,1362,0
|
|
20240219,155800,5578357518,1362,1362,1362,1362,0
|
|
20240219,155700,5578357518,1362,1362,1362,1362,0
|
|
20240219,155600,5578357518,1362,1362,1362,1362,0
|
|
20240219,155500,5578357518,1362,1362,1362,1362,0
|
|
20240219,155400,5578357518,1362,1362,1362,1362,0
|
|
20240219,155300,5578357518,1362,1362,1362,1362,0
|
|
20240219,155200,5578357518,1362,1362,1362,1362,0
|
|
20240219,155100,5578357518,1362,1362,1362,1362,0
|
|
20240219,155000,5578357518,1362,1362,1362,1362,0
|
|
20240219,154900,5578357518,1362,1362,1362,1362,0
|
|
20240219,154800,5578357518,1362,1362,1362,1362,0
|
|
20240219,154700,5578357518,1362,1362,1362,1362,0
|
|
20240219,154600,5578357518,1362,1362,1362,1362,0
|
|
20240219,154500,5578357518,1362,1362,1362,1362,0
|
|
20240219,154400,5578357518,1362,1362,1362,1362,0
|
|
20240219,154300,5578357518,1362,1362,1362,1362,0
|
|
20240219,154200,5578357518,1362,1362,1362,1362,0
|
|
20240219,154100,5578357518,1362,1362,1362,1362,0
|
|
20240219,154000,5578357518,1362,1362,1362,1362,0
|
|
20240219,153900,5578357518,1362,1362,1362,1362,0
|
|
20240219,153800,5578357518,1362,1362,1362,1362,0
|
|
20240219,153700,5578357518,1362,1362,1362,1362,0
|
|
20240219,153600,5578357518,1362,1362,1362,1362,0
|
|
20240219,153500,5578357518,1362,1362,1362,1362,0
|
|
20240219,153400,5578357518,1362,1362,1362,1362,0
|
|
20240219,153300,5578357518,1362,1362,1362,1362,0
|
|
20240219,153200,5578357518,1362,1362,1362,1362,0
|
|
20240219,153100,5578357518,1362,1362,1362,1362,58151
|
|
20240219,153000,5578357518,1362,1362,1362,1362,58151
|
|
20240219,152900,5499155856,1363,1363,1363,1363,0
|
|
20240219,152800,5499155856,1363,1363,1363,1363,0
|
|
20240219,152700,5499155856,1363,1363,1363,1363,0
|
|
20240219,152600,5499155856,1363,1363,1363,1363,0
|
|
20240219,152500,5499155856,1363,1363,1363,1363,0
|
|
20240219,152400,5499155856,1363,1363,1363,1363,0
|
|
20240219,152300,5499155856,1363,1363,1363,1363,0
|
|
20240219,152200,5499155856,1363,1363,1363,1363,0
|
|
20240219,152100,5499155856,1363,1363,1363,1363,0
|
|
20240219,152000,5499155856,1363,1363,1363,1363,0
|
|
20240219,151900,5499155856,1363,1363,1364,1362,24669
|
|
20240219,151800,5465551604,1363,1363,1363,1362,6168
|
|
20240219,151700,5457145620,1364,1363,1364,1362,29602
|
|
20240219,151600,5416810621,1362,1363,1363,1362,7403
|
|
20240219,151500,5406726430,1363,1363,1363,1362,25967
|
|
20240219,151400,5371357886,1362,1363,1363,1362,22938
|
|
20240219,151300,5340099567,1363,1362,1364,1362,9156
|
|
20240219,151200,5327625377,1362,1364,1364,1362,19952
|
|
20240219,151100,5300430937,1365,1365,1365,1363,6003
|
|
20240219,151000,5292244112,1364,1365,1365,1364,2537
|
|
20240219,150900,5288783182,1365,1364,1365,1363,1504
|
|
20240219,150800,5286731932,1364,1364,1365,1363,3538
|
|
20240219,150700,5281906018,1364,1364,1365,1364,1194
|
|
20240219,150600,5280277396,1364,1363,1365,1363,6711
|
|
20240219,150500,5271122897,1364,1364,1365,1363,4070
|
|
20240219,150400,5265572251,1364,1364,1365,1363,18144
|
|
20240219,150300,5240824831,1364,1363,1364,1363,4251
|
|
20240219,150200,5235029947,1364,1363,1364,1363,10981
|
|
20240219,150100,5220060670,1363,1363,1364,1363,7683
|
|
20240219,150000,5209585135,1364,1363,1364,1362,7608
|
|
20240219,145900,5199210172,1363,1364,1364,1363,6491
|
|
20240219,145800,5190362882,1364,1363,1364,1363,1492
|
|
20240219,145700,5188327879,1364,1364,1364,1363,286
|
|
20240219,145600,5187937900,1364,1364,1364,1363,12084
|
|
20240219,145500,5171465057,1364,1363,1364,1362,14330
|
|
20240219,145400,5151933252,1363,1363,1363,1361,4106
|
|
20240219,145300,5146341759,1362,1362,1363,1361,7982
|
|
20240219,145200,5135470143,1363,1363,1363,1362,3163
|
|
20240219,145100,5131159851,1363,1363,1363,1362,31501
|
|
20240219,145000,5088255349,1363,1362,1363,1362,2522
|
|
20240219,144900,5084820336,1363,1363,1363,1362,2753
|
|
20240219,144800,5081070516,1363,1362,1363,1361,5914
|
|
20240219,144700,5073017891,1362,1363,1363,1362,14582
|
|
20240219,144600,5053157177,1363,1364,1364,1362,10009
|
|
20240219,144500,5039521114,1363,1363,1364,1363,4274
|
|
20240219,144400,5033693510,1364,1364,1364,1363,14517
|
|
20240219,144300,5013905912,1364,1364,1364,1363,5378
|
|
20240219,144200,5006570866,1364,1364,1364,1363,323
|
|
20240219,144100,5006130582,1363,1364,1364,1363,6504
|
|
20240219,144000,4997263967,1363,1364,1364,1363,5713
|
|
20240219,143900,4989476981,1364,1363,1364,1362,4407
|
|
20240219,143800,4983470489,1363,1362,1363,1361,16527
|
|
20240219,143700,4960961286,1362,1362,1362,1361,3420
|
|
20240219,143600,4956306250,1362,1363,1363,1362,9118
|
|
20240219,143500,4943887494,1362,1363,1363,1362,7008
|
|
20240219,143400,4934340689,1363,1364,1364,1363,3725
|
|
20240219,143300,4929263449,1364,1364,1365,1363,13151
|
|
20240219,143200,4911329167,1364,1363,1364,1362,3761
|
|
20240219,143100,4906203093,1363,1363,1363,1362,4011
|
|
20240219,143000,4900738593,1363,1362,1363,1362,6375
|
|
20240219,142900,4892050662,1363,1364,1364,1362,21024
|
|
20240219,142800,4863409566,1364,1363,1364,1362,5503
|
|
20240219,142700,4855909518,1363,1362,1364,1362,20054
|
|
20240219,142600,4828588749,1362,1361,1362,1361,5156
|
|
20240219,142500,4821570121,1361,1362,1362,1361,10197
|
|
20240219,142400,4807689289,1362,1362,1362,1361,5809
|
|
20240219,142300,4799778492,1362,1362,1362,1361,22553
|
|
20240219,142200,4769064058,1363,1363,1363,1362,14363
|
|
20240219,142100,4749500904,1363,1363,1363,1362,9161
|
|
20240219,142000,4737018638,1363,1364,1364,1362,37728
|
|
20240219,141900,4685594730,1364,1365,1365,1364,20926
|
|
20240219,141800,4657046200,1365,1365,1365,1364,3818
|
|
20240219,141700,4651837330,1365,1365,1365,1364,7807
|
|
20240219,141600,4641186410,1365,1365,1365,1364,7785
|
|
20240219,141500,4630561622,1365,1364,1365,1364,6923
|
|
20240219,141400,4621117634,1364,1365,1365,1364,3731
|
|
20240219,141300,4616027871,1365,1366,1366,1364,16538
|
|
20240219,141200,4593465451,1366,1366,1366,1365,3074
|
|
20240219,141100,4589268319,1365,1366,1366,1365,36832
|
|
20240219,141000,4538991138,1366,1365,1366,1365,3449
|
|
20240219,140900,4534280004,1365,1366,1366,1365,1047
|
|
20240219,140800,4532850375,1366,1367,1367,1366,10870
|
|
20240219,140700,4518000635,1367,1366,1367,1366,7059
|
|
20240219,140600,4508357252,1366,1366,1367,1365,7428
|
|
20240219,140500,4498211023,1366,1367,1367,1366,2055
|
|
20240219,140400,4495402913,1368,1366,1368,1366,3739
|
|
20240219,140300,4490294121,1366,1367,1367,1366,6337
|
|
20240219,140200,4481637769,1366,1367,1368,1366,4285
|
|
20240219,140100,4475780746,1367,1367,1367,1366,3950
|
|
20240219,140000,4470382405,1366,1366,1366,1365,2448
|
|
20240219,135900,4467039090,1366,1367,1367,1366,10780
|
|
20240219,135800,4452313608,1366,1367,1367,1366,43
|
|
20240219,135700,4452254864,1367,1367,1367,1365,13156
|
|
20240219,135600,4434289020,1367,1367,1367,1366,2311
|
|
20240219,135500,4431132170,1366,1367,1367,1366,10695
|
|
20240219,135400,4416522535,1367,1367,1367,1366,2762
|
|
20240219,135300,4412747031,1367,1367,1367,1367,937
|
|
20240219,135200,4411466152,1367,1366,1367,1366,2013
|
|
20240219,135100,4408715575,1366,1367,1368,1366,4144
|
|
20240219,135000,4403048069,1367,1367,1368,1366,14667
|
|
20240219,134900,4383007484,1367,1367,1367,1366,4416
|
|
20240219,134800,4376974204,1367,1367,1367,1366,2349
|
|
20240219,134700,4373763156,1367,1367,1368,1367,6839
|
|
20240219,134600,4364413632,1367,1366,1367,1366,4720
|
|
20240219,134500,4357961859,1366,1365,1366,1365,6634
|
|
20240219,134400,4348899832,1365,1367,1367,1365,10321
|
|
20240219,134300,4334802974,1366,1366,1367,1366,3333
|
|
20240219,134200,4330249970,1366,1366,1367,1365,22016
|
|
20240219,134100,4300168624,1366,1366,1367,1365,10163
|
|
20240219,134000,4286289572,1365,1366,1367,1365,17949
|
|
20240219,133900,4261775181,1366,1367,1367,1366,13805
|
|
20240219,133800,4242908210,1368,1368,1368,1367,3091
|
|
20240219,133700,4238680498,1368,1368,1368,1367,3889
|
|
20240219,133600,4233361508,1368,1367,1368,1366,3011
|
|
20240219,133500,4229243486,1367,1367,1368,1366,5534
|
|
20240219,133400,4221678513,1367,1367,1368,1366,7664
|
|
20240219,133300,4211201464,1367,1367,1367,1366,1567
|
|
20240219,133200,4209060395,1367,1367,1368,1366,2605
|
|
20240219,133100,4205499856,1367,1367,1368,1365,13567
|
|
20240219,133000,4186972593,1368,1367,1368,1366,4129
|
|
20240219,132900,4181328139,1367,1366,1367,1366,4420
|
|
20240219,132800,4175287851,1367,1366,1367,1365,11135
|
|
20240219,132700,4160078307,1366,1366,1366,1365,2159
|
|
20240219,132600,4157130116,1366,1365,1367,1364,3642
|
|
20240219,132500,4152158781,1365,1366,1367,1364,16171
|
|
20240219,132400,4130088993,1366,1366,1366,1365,4394
|
|
20240219,132300,4124087489,1366,1366,1366,1365,4426
|
|
20240219,132200,4118043212,1366,1366,1366,1365,35782
|
|
20240219,132100,4069192117,1366,1368,1368,1365,33118
|
|
20240219,132000,4023959929,1367,1369,1369,1367,16907
|
|
20240219,131900,4000844903,1369,1369,1369,1368,29076
|
|
20240219,131800,3961064669,1369,1369,1369,1368,7091
|
|
20240219,131700,3951361094,1369,1370,1370,1369,6997
|
|
20240219,131600,3941781861,1370,1370,1370,1368,1266
|
|
20240219,131500,3940048432,1369,1369,1370,1369,6398
|
|
20240219,131400,3931288941,1369,1369,1370,1368,10313
|
|
20240219,131300,3917169779,1370,1369,1370,1369,5656
|
|
20240219,131200,3909426273,1369,1370,1371,1368,77498
|
|
20240219,131100,3803281553,1370,1373,1373,1370,91322
|
|
20240219,131000,3678051040,1373,1373,1374,1373,4377
|
|
20240219,130900,3672041379,1373,1373,1373,1372,2251
|
|
20240219,130800,3668951057,1372,1373,1373,1372,49057
|
|
20240219,130700,3601613878,1373,1373,1374,1373,14021
|
|
20240219,130600,3582362727,1374,1373,1374,1373,5807
|
|
20240219,130500,3574387645,1373,1374,1374,1373,2230
|
|
20240219,130400,3571324468,1374,1374,1374,1373,4927
|
|
20240219,130300,3564554870,1374,1374,1374,1373,6238
|
|
20240219,130200,3555983868,1374,1374,1374,1374,1651
|
|
20240219,130100,3553715394,1375,1374,1375,1374,3916
|
|
20240219,130000,3548334742,1374,1375,1375,1374,6636
|
|
20240219,125900,3539216777,1374,1374,1375,1373,1566
|
|
20240219,125800,3537065188,1374,1373,1374,1373,7606
|
|
20240219,125700,3526620160,1374,1374,1375,1373,3322
|
|
20240219,125600,3522057854,1373,1375,1376,1373,22785
|
|
20240219,125500,3490750066,1376,1376,1376,1376,112
|
|
20240219,125400,3490595954,1375,1376,1376,1375,18403
|
|
20240219,125300,3465290651,1376,1379,1379,1375,14122
|
|
20240219,125200,3445848222,1379,1378,1379,1377,5213
|
|
20240219,125100,3438668969,1377,1379,1379,1377,3091
|
|
20240219,125000,3434409422,1380,1380,1380,1377,6736
|
|
20240219,124900,3425119010,1380,1377,1380,1375,9303
|
|
20240219,124800,3412291496,1376,1375,1376,1373,59581
|
|
20240219,124700,3330386385,1375,1375,1376,1375,2663
|
|
20240219,124600,3326724659,1375,1376,1376,1375,3597
|
|
20240219,124500,3321778537,1376,1375,1377,1374,10258
|
|
20240219,124400,3307673215,1375,1375,1376,1375,6507
|
|
20240219,124300,3298721784,1375,1377,1377,1375,4265
|
|
20240219,124200,3292853417,1376,1377,1377,1375,4878
|
|
20240219,124100,3286142792,1377,1378,1378,1375,1309
|
|
20240219,124000,3284341839,1378,1375,1379,1375,36584
|
|
20240219,123900,3233939161,1374,1375,1376,1374,9203
|
|
20240219,123800,3221292213,1375,1376,1376,1374,770
|
|
20240219,123700,3220233454,1376,1376,1376,1373,35801
|
|
20240219,123600,3171044615,1376,1375,1376,1375,2903
|
|
20240219,123500,3167051987,1375,1375,1376,1375,1719
|
|
20240219,123400,3164687860,1375,1375,1376,1374,1736
|
|
20240219,123300,3162300913,1375,1375,1376,1374,6488
|
|
20240219,123200,3153379009,1375,1375,1376,1375,6703
|
|
20240219,123100,3144162080,1375,1375,1376,1375,574
|
|
20240219,123000,3143372723,1375,1376,1376,1375,1461
|
|
20240219,122900,3141362692,1376,1375,1376,1375,5265
|
|
20240219,122800,3134123213,1375,1375,1375,1375,11320
|
|
20240219,122700,3118558213,1376,1376,1376,1375,9639
|
|
20240219,122600,3105304525,1375,1376,1376,1375,1334
|
|
20240219,122500,3103469643,1376,1376,1376,1376,1033
|
|
20240219,122400,3102048235,1376,1376,1376,1376,5228
|
|
20240219,122300,3094854507,1377,1376,1377,1376,5102
|
|
20240219,122200,3087830678,1376,1376,1376,1376,2300
|
|
20240219,122100,3084665878,1377,1376,1377,1376,2016
|
|
20240219,122000,3081889862,1376,1376,1377,1376,8638
|
|
20240219,121900,3070003973,1377,1377,1377,1376,847
|
|
20240219,121800,3068837658,1377,1377,1377,1376,1741
|
|
20240219,121700,3066441301,1376,1376,1376,1376,1006
|
|
20240219,121600,3065057045,1376,1376,1377,1376,9040
|
|
20240219,121500,3052615382,1377,1377,1377,1377,1667
|
|
20240219,121400,3050319923,1377,1377,1377,1376,1502
|
|
20240219,121300,3048252670,1377,1378,1378,1376,9271
|
|
20240219,121200,3035488730,1378,1378,1378,1378,743
|
|
20240219,121100,3034464876,1376,1378,1378,1376,11441
|
|
20240219,121000,3018699278,1379,1378,1379,1376,15980
|
|
20240219,120900,2996689322,1378,1378,1379,1378,3609
|
|
20240219,120800,2991716115,1378,1379,1379,1378,9039
|
|
20240219,120700,2979259716,1379,1379,1379,1379,612
|
|
20240219,120600,2978415768,1379,1379,1379,1379,1985
|
|
20240219,120500,2975678453,1378,1378,1379,1378,3782
|
|
20240219,120400,2970466748,1378,1377,1378,1377,5715
|
|
20240219,120300,2962594159,1377,1377,1377,1377,0
|
|
20240219,120200,2962594159,1377,1377,1377,1377,11959
|
|
20240219,120100,2946126616,1377,1377,1377,1376,1617
|
|
20240219,120000,2943901007,1377,1376,1377,1376,259
|
|
20240219,115900,2943544370,1377,1377,1377,1375,3660
|
|
20240219,115800,2938510764,1375,1376,1376,1375,2331
|
|
20240219,115700,2935305427,1376,1376,1376,1376,10380
|
|
20240219,115600,2921022547,1376,1376,1376,1376,534
|
|
20240219,115500,2920287763,1376,1376,1376,1376,4494
|
|
20240219,115400,2914104019,1376,1376,1376,1375,163
|
|
20240219,115300,2913879789,1376,1376,1376,1376,3343
|
|
20240219,115200,2909279821,1375,1376,1376,1375,4129
|
|
20240219,115100,2903601467,1376,1376,1376,1375,2386
|
|
20240219,115000,2900319255,1376,1376,1376,1375,1182
|
|
20240219,114900,2898693732,1376,1376,1376,1373,13028
|
|
20240219,114800,2880791396,1376,1377,1377,1375,2551
|
|
20240219,114700,2877282078,1377,1375,1377,1374,4112
|
|
20240219,114600,2871630029,1375,1376,1377,1375,4510
|
|
20240219,114500,2865428513,1377,1377,1377,1374,787
|
|
20240219,114400,2864345078,1377,1375,1377,1374,3550
|
|
20240219,114300,2859467360,1374,1376,1376,1374,13139
|
|
20240219,114200,2841406034,1376,1376,1376,1375,1147
|
|
20240219,114100,2839827764,1375,1375,1375,1375,1005
|
|
20240219,114000,2838445889,1374,1373,1374,1373,24732
|
|
20240219,113900,2804464963,1373,1374,1374,1373,9198
|
|
20240219,113800,2791835949,1374,1374,1374,1373,1289
|
|
20240219,113700,2790064896,1374,1374,1374,1374,199
|
|
20240219,113600,2789791470,1374,1374,1375,1374,7296
|
|
20240219,113500,2779763143,1375,1375,1375,1374,2824
|
|
20240219,113400,2775881643,1374,1374,1375,1374,18690
|
|
20240219,113300,2750201581,1374,1375,1375,1374,4171
|
|
20240219,113200,2744468875,1375,1375,1375,1374,2453
|
|
20240219,113100,2741096009,1375,1375,1375,1375,195
|
|
20240219,113000,2740827884,1375,1375,1375,1374,5875
|
|
20240219,112900,2732752459,1375,1374,1375,1373,9567
|
|
20240219,112800,2719615035,1375,1375,1376,1374,48838
|
|
20240219,112700,2652508492,1375,1376,1376,1375,7260
|
|
20240219,112600,2642525927,1375,1376,1376,1375,10398
|
|
20240219,112500,2628224586,1376,1376,1376,1375,1881
|
|
20240219,112400,2625637330,1376,1376,1376,1375,7766
|
|
20240219,112300,2614955439,1377,1376,1377,1375,28331
|
|
20240219,112200,2575996153,1376,1376,1377,1376,7909
|
|
20240219,112100,2565113355,1377,1378,1379,1376,22652
|
|
20240219,112000,2533932297,1378,1379,1379,1378,5339
|
|
20240219,111900,2526573806,1379,1378,1379,1377,1652
|
|
20240219,111800,2524297278,1378,1378,1379,1378,3002
|
|
20240219,111700,2520160505,1378,1378,1379,1377,2383
|
|
20240219,111600,2516877250,1378,1377,1378,1377,284
|
|
20240219,111500,2516486045,1378,1379,1379,1378,317
|
|
20240219,111400,2516049060,1379,1379,1379,1376,15154
|
|
20240219,111300,2495194388,1377,1377,1378,1377,4513
|
|
20240219,111200,2488977379,1378,1377,1378,1377,3018
|
|
20240219,111100,2484821039,1377,1377,1378,1376,6378
|
|
20240219,111000,2476035906,1376,1377,1377,1376,1691
|
|
20240219,110900,2473708400,1377,1377,1378,1376,1856
|
|
20240219,110800,2471153617,1377,1376,1377,1376,7917
|
|
20240219,110700,2460253579,1377,1376,1377,1375,2050
|
|
20240219,110600,2457432127,1376,1376,1377,1375,5259
|
|
20240219,110500,2450195814,1376,1377,1377,1375,1270
|
|
20240219,110400,2448447386,1376,1376,1376,1375,3232
|
|
20240219,110300,2444002354,1376,1377,1377,1375,3806
|
|
20240219,110200,2438766090,1376,1377,1377,1375,4575
|
|
20240219,110100,2432470839,1377,1377,1377,1375,5832
|
|
20240219,110000,2424445841,1377,1376,1377,1376,2675
|
|
20240219,105900,2420763626,1376,1376,1378,1376,8221
|
|
20240219,105800,2409444695,1376,1375,1376,1375,1895
|
|
20240219,105700,2406837664,1375,1376,1376,1375,10346
|
|
20240219,105600,2392602713,1376,1376,1377,1375,19664
|
|
20240219,105500,2365551578,1376,1376,1376,1375,7046
|
|
20240219,105400,2355856494,1376,1376,1377,1375,6757
|
|
20240219,105300,2346556081,1376,1375,1377,1375,5570
|
|
20240219,105200,2338890333,1377,1376,1378,1375,16346
|
|
20240219,105100,2316395941,1376,1376,1376,1376,1583
|
|
20240219,105000,2314217733,1378,1375,1378,1375,10010
|
|
20240219,104900,2300453487,1376,1378,1378,1375,22223
|
|
20240219,104800,2269862299,1378,1377,1379,1377,15560
|
|
20240219,104700,2248421860,1378,1377,1378,1377,13596
|
|
20240219,104600,2229696835,1378,1377,1378,1377,9678
|
|
20240219,104500,2216366898,1378,1378,1379,1377,6334
|
|
20240219,104400,2207640980,1379,1378,1379,1377,7620
|
|
20240219,104300,2197138650,1378,1378,1379,1377,11893
|
|
20240219,104200,2180747815,1379,1379,1380,1378,17501
|
|
20240219,104100,2156615407,1380,1380,1381,1379,5195
|
|
20240219,104000,2149444701,1380,1379,1380,1379,6064
|
|
20240219,103900,2141076579,1379,1380,1381,1379,6460
|
|
20240219,103800,2132162564,1380,1380,1381,1379,6187
|
|
20240219,103700,2123623905,1380,1381,1381,1380,18631
|
|
20240219,103600,2097911731,1381,1382,1382,1380,6223
|
|
20240219,103500,2089320551,1382,1380,1383,1380,12853
|
|
20240219,103400,2071553446,1380,1382,1383,1380,2104
|
|
20240219,103300,2068645749,1382,1384,1384,1382,4982
|
|
20240219,103200,2061755736,1385,1384,1385,1384,4395
|
|
20240219,103100,2055668955,1383,1384,1385,1378,21052
|
|
20240219,103000,2026594496,1384,1384,1385,1384,7978
|
|
20240219,102900,2015547249,1385,1385,1385,1384,580
|
|
20240219,102800,2014743960,1386,1384,1387,1383,9273
|
|
20240219,102700,2001895390,1384,1385,1385,1383,8470
|
|
20240219,102600,1990179670,1385,1386,1386,1384,3406
|
|
20240219,102500,1985463635,1386,1388,1388,1385,6587
|
|
20240219,102400,1976339865,1388,1386,1389,1386,4936
|
|
20240219,102300,1969487048,1386,1388,1389,1385,34126
|
|
20240219,102200,1922105160,1388,1386,1388,1385,7326
|
|
20240219,102100,1911946827,1386,1386,1387,1385,4790
|
|
20240219,102000,1905307896,1386,1386,1386,1383,4969
|
|
20240219,101900,1898423677,1386,1386,1387,1383,10506
|
|
20240219,101800,1883872888,1385,1386,1386,1385,4324
|
|
20240219,101700,1877883138,1386,1388,1388,1386,1963
|
|
20240219,101600,1875162035,1388,1387,1389,1385,20118
|
|
20240219,101500,1847240693,1387,1385,1387,1384,14498
|
|
20240219,101400,1827152171,1385,1385,1385,1384,2130
|
|
20240219,101300,1824202131,1385,1383,1386,1383,13742
|
|
20240219,101200,1805178357,1384,1384,1384,1383,1138
|
|
20240219,101100,1803603459,1383,1383,1384,1382,1277
|
|
20240219,101000,1801837657,1383,1379,1383,1379,3394
|
|
20240219,100900,1797150214,1379,1382,1382,1379,13425
|
|
20240219,100800,1778617745,1382,1382,1382,1382,578
|
|
20240219,100700,1777818949,1382,1379,1383,1379,39
|
|
20240219,100600,1777765035,1382,1380,1382,1377,1353
|
|
20240219,100500,1775897695,1377,1385,1385,1377,20386
|
|
20240219,100400,1747755653,1384,1385,1386,1384,10814
|
|
20240219,100300,1732780342,1385,1384,1385,1382,17072
|
|
20240219,100200,1709155426,1383,1382,1384,1382,11916
|
|
20240219,100100,1692673474,1382,1382,1382,1381,2766
|
|
20240219,100000,1688851057,1382,1382,1384,1381,7044
|
|
20240219,095900,1679113368,1382,1384,1385,1381,12611
|
|
20240219,095800,1661674000,1384,1382,1384,1382,7527
|
|
20240219,095700,1651264322,1382,1381,1383,1381,9694
|
|
20240219,095600,1637867032,1381,1378,1381,1373,52364
|
|
20240219,095500,1565656923,1378,1375,1378,1373,47233
|
|
20240219,095400,1500760009,1374,1376,1376,1374,63417
|
|
20240219,095300,1413575472,1376,1378,1378,1376,31419
|
|
20240219,095200,1370331374,1378,1377,1378,1377,5733
|
|
20240219,095100,1362434851,1378,1378,1379,1378,5089
|
|
20240219,095000,1355422159,1377,1377,1378,1377,8512
|
|
20240219,094900,1343701125,1379,1379,1379,1378,1799
|
|
20240219,094800,1341221461,1379,1379,1379,1378,2831
|
|
20240219,094700,1337319394,1378,1378,1378,1377,1341
|
|
20240219,094600,1335471536,1378,1378,1378,1377,5276
|
|
20240219,094500,1328202664,1377,1378,1378,1377,8234
|
|
20240219,094400,1316862233,1377,1379,1379,1377,4578
|
|
20240219,094300,1310557354,1377,1379,1379,1377,3433
|
|
20240219,094200,1305828976,1380,1380,1382,1380,2187
|
|
20240219,094100,1302810910,1380,1382,1382,1377,24411
|
|
20240219,094000,1269169840,1383,1382,1383,1381,12037
|
|
20240219,093900,1252534914,1382,1381,1382,1380,7807
|
|
20240219,093800,1241752391,1381,1379,1381,1378,13070
|
|
20240219,093700,1223725553,1379,1378,1379,1376,14468
|
|
20240219,093600,1203802788,1379,1378,1379,1377,29085
|
|
20240219,093500,1163720702,1379,1379,1379,1377,10477
|
|
20240219,093400,1149289533,1377,1377,1379,1377,11331
|
|
20240219,093300,1133683748,1377,1377,1379,1376,15937
|
|
20240219,093200,1111722584,1377,1377,1378,1376,20883
|
|
20240219,093100,1082972374,1377,1379,1381,1377,28395
|
|
20240219,093000,1043824464,1379,1376,1379,1376,11934
|
|
20240219,092900,1027392979,1376,1379,1380,1375,31136
|
|
20240219,092800,984536648,1380,1380,1381,1378,12148
|
|
20240219,092700,967783012,1381,1382,1383,1380,6301
|
|
20240219,092600,959074757,1382,1387,1387,1379,51575
|
|
20240219,092500,887827545,1387,1388,1388,1385,25412
|
|
20240219,092400,852587214,1388,1389,1389,1386,7231
|
|
20240219,092300,842552867,1389,1389,1390,1387,6304
|
|
20240219,092200,833802746,1388,1389,1390,1386,6155
|
|
20240219,092100,825256689,1389,1390,1390,1386,9267
|
|
20240219,092000,812382759,1390,1383,1391,1382,54764
|
|
20240219,091900,736427513,1382,1382,1383,1382,4157
|
|
20240219,091800,730682450,1382,1380,1382,1379,13042
|
|
20240219,091700,712676117,1382,1386,1388,1377,68237
|
|
20240219,091600,618353050,1388,1388,1388,1386,14271
|
|
20240219,091500,598567356,1388,1389,1389,1387,6744
|
|
20240219,091400,589208794,1389,1390,1390,1387,11979
|
|
20240219,091300,572572256,1390,1387,1390,1386,46767
|
|
20240219,091200,507611263,1386,1389,1389,1386,27466
|
|
20240219,091100,469506953,1389,1390,1390,1388,9557
|
|
20240219,091000,456229023,1390,1385,1391,1385,18881
|
|
20240219,090900,430002080,1385,1389,1390,1383,12875
|
|
20240219,090800,412151237,1385,1390,1392,1385,25453
|
|
20240219,090700,376792360,1390,1385,1390,1382,20652
|
|
20240219,090600,348125573,1385,1379,1386,1375,28377
|
|
20240219,090500,308927607,1375,1378,1380,1375,29930
|
|
20240219,090400,267744617,1377,1380,1382,1377,30355
|
|
20240219,090300,225879171,1380,1380,1384,1378,9439
|
|
20240219,090200,212847797,1384,1385,1390,1375,61160
|
|
20240219,090100,128413558,1393,1375,1393,1375,23512
|
|
20240219,090000,95901431,1375,1382,1382,1372,64314
|