611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,190800,1227745518,1649,1649,1649,1649,25961
|
|
20240213,190700,1227745518,1649,1649,1649,1649,0
|
|
20240213,190600,1227745518,1649,1649,1649,1649,0
|
|
20240213,190500,1227745518,1649,1649,1649,1649,0
|
|
20240213,190400,1227745518,1649,1649,1649,1649,0
|
|
20240213,190300,1227745518,1649,1649,1649,1649,0
|
|
20240213,190200,1227745518,1649,1649,1649,1649,0
|
|
20240213,190100,1227745518,1649,1649,1649,1649,0
|
|
20240213,190000,1227745518,1649,1649,1649,1649,0
|
|
20240213,185900,1227745518,1649,1649,1649,1649,0
|
|
20240213,185800,1227745518,1649,1649,1649,1649,0
|
|
20240213,185700,1227745518,1649,1649,1649,1649,0
|
|
20240213,185600,1227745518,1649,1649,1649,1649,0
|
|
20240213,185500,1227745518,1649,1649,1649,1649,0
|
|
20240213,185400,1227745518,1649,1649,1649,1649,0
|
|
20240213,185300,1227745518,1649,1649,1649,1649,0
|
|
20240213,185200,1227745518,1649,1649,1649,1649,0
|
|
20240213,185100,1227745518,1649,1649,1649,1649,0
|
|
20240213,185000,1227745518,1649,1649,1649,1649,0
|
|
20240213,184900,1227745518,1649,1649,1649,1649,0
|
|
20240213,184800,1227745518,1649,1649,1649,1649,0
|
|
20240213,184700,1227745518,1649,1649,1649,1649,0
|
|
20240213,184600,1227745518,1649,1649,1649,1649,0
|
|
20240213,184500,1227745518,1649,1649,1649,1649,0
|
|
20240213,184400,1227745518,1649,1649,1649,1649,0
|
|
20240213,184300,1227745518,1649,1649,1649,1649,0
|
|
20240213,184200,1227745518,1649,1649,1649,1649,0
|
|
20240213,184100,1227745518,1649,1649,1649,1649,0
|
|
20240213,184000,1227745518,1649,1649,1649,1649,0
|
|
20240213,183900,1227745518,1649,1649,1649,1649,0
|
|
20240213,183800,1227745518,1649,1649,1649,1649,25961
|
|
20240213,183700,1227745518,1649,1649,1649,1649,0
|
|
20240213,183600,1227745518,1649,1649,1649,1649,0
|
|
20240213,183500,1227745518,1649,1649,1649,1649,0
|
|
20240213,183400,1227745518,1649,1649,1649,1649,0
|
|
20240213,183300,1227745518,1649,1649,1649,1649,0
|
|
20240213,183200,1227745518,1649,1649,1649,1649,0
|
|
20240213,183100,1227745518,1649,1649,1649,1649,0
|
|
20240213,183000,1227745518,1649,1649,1649,1649,0
|
|
20240213,182900,1227745518,1649,1649,1649,1649,0
|
|
20240213,182800,1227745518,1649,1649,1649,1649,0
|
|
20240213,182700,1227745518,1649,1649,1649,1649,0
|
|
20240213,182600,1227745518,1649,1649,1649,1649,0
|
|
20240213,182500,1227745518,1649,1649,1649,1649,0
|
|
20240213,182400,1227745518,1649,1649,1649,1649,0
|
|
20240213,182300,1227745518,1649,1649,1649,1649,0
|
|
20240213,182200,1227745518,1649,1649,1649,1649,0
|
|
20240213,182100,1227745518,1649,1649,1649,1649,0
|
|
20240213,182000,1227745518,1649,1649,1649,1649,0
|
|
20240213,181900,1227745518,1649,1649,1649,1649,0
|
|
20240213,181800,1227745518,1649,1649,1649,1649,0
|
|
20240213,181700,1227745518,1649,1649,1649,1649,0
|
|
20240213,181600,1227745518,1649,1649,1649,1649,0
|
|
20240213,181500,1227745518,1649,1649,1649,1649,0
|
|
20240213,181400,1227745518,1649,1649,1649,1649,0
|
|
20240213,181300,1227745518,1649,1649,1649,1649,0
|
|
20240213,181200,1227745518,1649,1649,1649,1649,0
|
|
20240213,181100,1227745518,1649,1649,1649,1649,0
|
|
20240213,181000,1227745518,1649,1649,1649,1649,0
|
|
20240213,180900,1227745518,1649,1649,1649,1649,0
|
|
20240213,180800,1227745518,1649,1649,1649,1649,25961
|
|
20240213,180700,1227745518,1649,1649,1649,1649,0
|
|
20240213,180600,1227745518,1649,1649,1649,1649,0
|
|
20240213,180500,1227745518,1649,1649,1649,1649,0
|
|
20240213,180400,1227745518,1649,1649,1649,1649,0
|
|
20240213,180300,1227745518,1649,1649,1649,1649,0
|
|
20240213,180200,1227745518,1649,1649,1649,1649,0
|
|
20240213,180100,1227745518,1649,1649,1649,1649,0
|
|
20240213,180000,1227745518,1649,1649,1649,1649,0
|
|
20240213,175900,1227745518,1649,1649,1649,1649,0
|
|
20240213,175800,1227745518,1649,1649,1649,1649,0
|
|
20240213,175700,1227745518,1649,1649,1649,1649,0
|
|
20240213,175600,1227745518,1649,1649,1649,1649,0
|
|
20240213,175500,1227745518,1649,1649,1649,1649,0
|
|
20240213,175400,1227745518,1649,1649,1649,1649,0
|
|
20240213,175300,1227745518,1649,1649,1649,1649,0
|
|
20240213,175200,1227745518,1649,1649,1649,1649,0
|
|
20240213,175100,1227745518,1649,1649,1649,1649,0
|
|
20240213,175000,1227745518,1649,1649,1649,1649,0
|
|
20240213,174900,1227745518,1649,1649,1649,1649,0
|
|
20240213,174800,1227745518,1649,1649,1649,1649,0
|
|
20240213,174700,1227745518,1649,1649,1649,1649,0
|
|
20240213,174600,1227745518,1649,1649,1649,1649,0
|
|
20240213,174500,1227745518,1649,1649,1649,1649,0
|
|
20240213,174400,1227745518,1649,1649,1649,1649,0
|
|
20240213,174300,1227745518,1649,1649,1649,1649,0
|
|
20240213,174200,1227745518,1649,1649,1649,1649,0
|
|
20240213,174100,1227745518,1649,1649,1649,1649,0
|
|
20240213,174000,1227745518,1649,1649,1649,1649,0
|
|
20240213,173900,1227745518,1649,1649,1649,1649,0
|
|
20240213,173800,1227745518,1649,1649,1649,1649,25961
|
|
20240213,173700,1227745518,1649,1649,1649,1649,0
|
|
20240213,173600,1227745518,1649,1649,1649,1649,0
|
|
20240213,173500,1227745518,1649,1649,1649,1649,0
|
|
20240213,173400,1227745518,1649,1649,1649,1649,0
|
|
20240213,173300,1227745518,1649,1649,1649,1649,0
|
|
20240213,173200,1227745518,1649,1649,1649,1649,0
|
|
20240213,173100,1227745518,1649,1649,1649,1649,0
|
|
20240213,173000,1227745518,1649,1649,1649,1649,0
|
|
20240213,172900,1227745518,1649,1649,1649,1649,0
|
|
20240213,172800,1227745518,1649,1649,1649,1649,0
|
|
20240213,172700,1227745518,1649,1649,1649,1649,0
|
|
20240213,172600,1227745518,1649,1649,1649,1649,0
|
|
20240213,172500,1227745518,1649,1649,1649,1649,0
|
|
20240213,172400,1227745518,1649,1649,1649,1649,0
|
|
20240213,172300,1227745518,1649,1649,1649,1649,0
|
|
20240213,172200,1227745518,1649,1649,1649,1649,0
|
|
20240213,172100,1227745518,1649,1649,1649,1649,0
|
|
20240213,172000,1227745518,1649,1649,1649,1649,0
|
|
20240213,171900,1227745518,1649,1649,1649,1649,0
|
|
20240213,171800,1227745518,1649,1649,1649,1649,0
|
|
20240213,171700,1227745518,1649,1649,1649,1649,0
|
|
20240213,171600,1227745518,1649,1649,1649,1649,0
|
|
20240213,171500,1227745518,1649,1649,1649,1649,0
|
|
20240213,171400,1227745518,1649,1649,1649,1649,0
|
|
20240213,171300,1227745518,1649,1649,1649,1649,0
|
|
20240213,171200,1227745518,1649,1649,1649,1649,0
|
|
20240213,171100,1227745518,1649,1649,1649,1649,0
|
|
20240213,171000,1227745518,1649,1649,1649,1649,0
|
|
20240213,170900,1227745518,1649,1649,1649,1649,0
|
|
20240213,170800,1227745518,1649,1649,1649,1649,25961
|
|
20240213,170700,1227745518,1649,1649,1649,1649,0
|
|
20240213,170600,1227745518,1649,1649,1649,1649,0
|
|
20240213,170500,1227745518,1649,1649,1649,1649,0
|
|
20240213,170400,1227745518,1649,1649,1649,1649,0
|
|
20240213,170300,1227745518,1649,1649,1649,1649,0
|
|
20240213,170200,1227745518,1649,1649,1649,1649,0
|
|
20240213,170100,1227745518,1649,1649,1649,1649,0
|
|
20240213,170000,1227745518,1649,1649,1649,1649,0
|
|
20240213,165900,1227745518,1649,1649,1649,1649,0
|
|
20240213,165800,1227745518,1649,1649,1649,1649,0
|
|
20240213,165700,1227745518,1649,1649,1649,1649,0
|
|
20240213,165600,1227745518,1649,1649,1649,1649,0
|
|
20240213,165500,1227745518,1649,1649,1649,1649,0
|
|
20240213,165400,1227745518,1649,1649,1649,1649,0
|
|
20240213,165300,1227745518,1649,1649,1649,1649,0
|
|
20240213,165200,1227745518,1649,1649,1649,1649,0
|
|
20240213,165100,1227745518,1649,1649,1649,1649,0
|
|
20240213,165000,1227745518,1649,1649,1649,1649,0
|
|
20240213,164900,1227745518,1649,1649,1649,1649,0
|
|
20240213,164800,1227745518,1649,1649,1649,1649,0
|
|
20240213,164700,1227745518,1649,1649,1649,1649,0
|
|
20240213,164600,1227745518,1649,1649,1649,1649,0
|
|
20240213,164500,1227745518,1649,1649,1649,1649,0
|
|
20240213,164400,1227745518,1649,1649,1649,1649,0
|
|
20240213,164300,1227745518,1649,1649,1649,1649,0
|
|
20240213,164200,1227745518,1649,1649,1649,1649,0
|
|
20240213,164100,1227745518,1649,1649,1649,1649,0
|
|
20240213,164000,1227745518,1649,1649,1649,1649,0
|
|
20240213,163900,1227745518,1649,1649,1649,1649,0
|
|
20240213,163800,1227745518,1649,1649,1649,1649,25961
|
|
20240213,163700,1227745518,1649,1649,1649,1649,0
|
|
20240213,163600,1227745518,1649,1649,1649,1649,0
|
|
20240213,163500,1227745518,1649,1649,1649,1649,0
|
|
20240213,163400,1227745518,1649,1649,1649,1649,0
|
|
20240213,163300,1227745518,1649,1649,1649,1649,0
|
|
20240213,163200,1227745518,1649,1649,1649,1649,0
|
|
20240213,163100,1227745518,1649,1649,1649,1649,0
|
|
20240213,163000,1227745518,1649,1649,1649,1649,0
|
|
20240213,162900,1227745518,1649,1649,1649,1649,0
|
|
20240213,162800,1227745518,1649,1649,1649,1649,0
|
|
20240213,162700,1227745518,1649,1649,1649,1649,0
|
|
20240213,162600,1227745518,1649,1649,1649,1649,0
|
|
20240213,162500,1227745518,1649,1649,1649,1649,0
|
|
20240213,162400,1227745518,1649,1649,1649,1649,0
|
|
20240213,162300,1227745518,1649,1649,1649,1649,0
|
|
20240213,162200,1227745518,1649,1649,1649,1649,0
|
|
20240213,162100,1227745518,1649,1649,1649,1649,0
|
|
20240213,162000,1227745518,1649,1649,1649,1649,0
|
|
20240213,161900,1227745518,1649,1649,1649,1649,0
|
|
20240213,161800,1227745518,1649,1649,1649,1649,0
|
|
20240213,161700,1227745518,1649,1649,1649,1649,0
|
|
20240213,161600,1227745518,1649,1649,1649,1649,0
|
|
20240213,161500,1227745518,1649,1649,1649,1649,0
|
|
20240213,161400,1227745518,1649,1649,1649,1649,0
|
|
20240213,161300,1227745518,1649,1649,1649,1649,0
|
|
20240213,161200,1227745518,1649,1649,1649,1649,0
|
|
20240213,161100,1227745518,1649,1649,1649,1649,0
|
|
20240213,161000,1227745518,1649,1649,1649,1649,0
|
|
20240213,160900,1227745518,1649,1649,1649,1649,0
|
|
20240213,160800,1227745518,1649,1649,1649,1649,25961
|
|
20240213,160700,1227745518,1649,1649,1649,1649,0
|
|
20240213,160600,1227745518,1649,1649,1649,1649,0
|
|
20240213,160500,1227745518,1649,1649,1649,1649,0
|
|
20240213,160400,1227745518,1649,1649,1649,1649,0
|
|
20240213,160300,1227745518,1649,1649,1649,1649,0
|
|
20240213,160200,1227745518,1649,1649,1649,1649,0
|
|
20240213,160100,1227745518,1649,1649,1649,1649,0
|
|
20240213,160000,1227745518,1649,1649,1649,1649,0
|
|
20240213,155900,1227745518,1649,1649,1649,1649,0
|
|
20240213,155800,1227745518,1649,1649,1649,1649,0
|
|
20240213,155700,1227745518,1649,1649,1649,1649,0
|
|
20240213,155600,1227745518,1649,1649,1649,1649,0
|
|
20240213,155500,1227745518,1649,1649,1649,1649,0
|
|
20240213,155400,1227745518,1649,1649,1649,1649,0
|
|
20240213,155300,1227745518,1649,1649,1649,1649,0
|
|
20240213,155200,1227745518,1649,1649,1649,1649,0
|
|
20240213,155100,1227745518,1649,1649,1649,1649,0
|
|
20240213,155000,1227745518,1649,1649,1649,1649,0
|
|
20240213,154900,1227745518,1649,1649,1649,1649,0
|
|
20240213,154800,1227745518,1649,1649,1649,1649,0
|
|
20240213,154700,1227745518,1649,1649,1649,1649,0
|
|
20240213,154600,1227745518,1649,1649,1649,1649,0
|
|
20240213,154500,1227745518,1649,1649,1649,1649,0
|
|
20240213,154400,1227745518,1649,1649,1649,1649,0
|
|
20240213,154300,1227745518,1649,1649,1649,1649,0
|
|
20240213,154200,1227745518,1649,1649,1649,1649,0
|
|
20240213,154100,1227745518,1649,1649,1649,1649,0
|
|
20240213,154000,1227745518,1649,1649,1649,1649,0
|
|
20240213,153900,1227745518,1649,1649,1649,1649,0
|
|
20240213,153800,1227745518,1649,1649,1649,1649,25961
|
|
20240213,153700,1227745518,1649,1649,1649,1649,0
|
|
20240213,153600,1227745518,1649,1649,1649,1649,0
|
|
20240213,153500,1227745518,1649,1649,1649,1649,0
|
|
20240213,153400,1227745518,1649,1649,1649,1649,0
|
|
20240213,153300,1227745518,1649,1649,1649,1649,0
|
|
20240213,153200,1227745518,1649,1649,1649,1649,0
|
|
20240213,153100,1227745518,1649,1649,1649,1649,0
|
|
20240213,153000,1227745518,1649,1649,1649,1649,25961
|
|
20240213,152900,1184935829,1641,1641,1641,1641,0
|
|
20240213,152800,1184935829,1641,1641,1641,1641,0
|
|
20240213,152700,1184935829,1641,1641,1641,1641,0
|
|
20240213,152600,1184935829,1641,1641,1641,1641,0
|
|
20240213,152500,1184935829,1641,1641,1641,1641,0
|
|
20240213,152400,1184935829,1641,1641,1641,1641,0
|
|
20240213,152300,1184935829,1641,1641,1641,1641,0
|
|
20240213,152200,1184935829,1641,1641,1641,1641,0
|
|
20240213,152100,1184935829,1641,1641,1641,1641,0
|
|
20240213,152000,1184935829,1641,1641,1641,1641,0
|
|
20240213,151900,1184935829,1641,1645,1646,1641,5299
|
|
20240213,151800,1176229677,1646,1645,1647,1645,670
|
|
20240213,151700,1175126718,1646,1645,1646,1645,1517
|
|
20240213,151600,1172630753,1647,1647,1647,1646,2613
|
|
20240213,151500,1168328193,1647,1645,1647,1645,2178
|
|
20240213,151400,1164742209,1645,1646,1646,1645,4140
|
|
20240213,151300,1157931309,1645,1646,1646,1645,3962
|
|
20240213,151200,1151413760,1645,1641,1645,1641,15429
|
|
20240213,151100,1126040931,1640,1640,1640,1640,405
|
|
20240213,151000,1125376731,1642,1641,1642,1640,912
|
|
20240213,150900,1123880735,1643,1644,1644,1643,561
|
|
20240213,150800,1122958951,1645,1643,1645,1643,6561
|
|
20240213,150700,1112170638,1643,1645,1645,1643,6629
|
|
20240213,150600,1101277008,1644,1642,1645,1642,7969
|
|
20240213,150500,1088184243,1642,1642,1642,1642,148
|
|
20240213,150400,1087941227,1642,1642,1642,1642,703
|
|
20240213,150300,1086786901,1642,1643,1643,1642,2018
|
|
20240213,150200,1083472770,1642,1644,1644,1642,331
|
|
20240213,150100,1082928965,1644,1643,1644,1643,2
|
|
20240213,150000,1082925678,1644,1642,1644,1642,381
|
|
20240213,145900,1082299951,1642,1640,1642,1640,21
|
|
20240213,145800,1082265509,1640,1640,1640,1640,10000
|
|
20240213,145700,1065865509,1640,1640,1642,1640,802
|
|
20240213,145600,1064549627,1640,1640,1640,1640,0
|
|
20240213,145500,1064549627,1640,1644,1644,1640,2501
|
|
20240213,145400,1060447983,1640,1640,1640,1640,1484
|
|
20240213,145300,1058014223,1640,1643,1643,1640,5917
|
|
20240213,145200,1048292601,1644,1640,1644,1640,4087
|
|
20240213,145100,1041582577,1640,1640,1640,1640,0
|
|
20240213,145000,1041582577,1640,1637,1640,1637,22
|
|
20240213,144900,1041546512,1640,1637,1640,1637,58
|
|
20240213,144800,1041451563,1637,1636,1637,1636,97
|
|
20240213,144700,1041292775,1636,1637,1640,1636,1482
|
|
20240213,144600,1038866798,1640,1638,1640,1637,1189
|
|
20240213,144500,1036920257,1642,1638,1642,1637,101
|
|
20240213,144400,1036754868,1642,1643,1643,1642,823
|
|
20240213,144300,1035402700,1643,1640,1643,1640,10003
|
|
20240213,144200,1018982674,1637,1637,1640,1637,9
|
|
20240213,144100,1018967929,1637,1637,1637,1637,10
|
|
20240213,144000,1018951559,1637,1638,1640,1637,119
|
|
20240213,143900,1018756448,1639,1639,1639,1638,150
|
|
20240213,143800,1018510707,1640,1639,1640,1639,106
|
|
20240213,143700,1018336913,1639,1639,1639,1639,69
|
|
20240213,143600,1018223822,1640,1637,1640,1637,1561
|
|
20240213,143500,1015665435,1635,1635,1635,1635,314
|
|
20240213,143400,1015152045,1635,1638,1640,1635,344
|
|
20240213,143300,1014588772,1640,1639,1640,1639,1111
|
|
20240213,143200,1012767753,1638,1638,1638,1638,9
|
|
20240213,143100,1012753011,1638,1638,1638,1638,2
|
|
20240213,143000,1012749735,1633,1633,1633,1633,266
|
|
20240213,142900,1012315357,1639,1639,1639,1639,1
|
|
20240213,142800,1012313718,1633,1633,1633,1633,2
|
|
20240213,142700,1012310452,1640,1640,1640,1640,0
|
|
20240213,142600,1012310452,1640,1639,1640,1639,101
|
|
20240213,142500,1012144912,1639,1639,1639,1639,0
|
|
20240213,142400,1012144912,1639,1637,1639,1631,3009
|
|
20240213,142300,1007232309,1636,1636,1636,1636,15
|
|
20240213,142200,1007207769,1636,1636,1636,1636,410
|
|
20240213,142100,1006537009,1638,1638,1638,1638,10
|
|
20240213,142000,1006520629,1638,1638,1638,1638,301
|
|
20240213,141900,1006027591,1639,1639,1639,1639,0
|
|
20240213,141800,1006027591,1639,1639,1639,1639,50
|
|
20240213,141700,1005945641,1640,1640,1640,1640,0
|
|
20240213,141600,1005945641,1640,1640,1640,1640,0
|
|
20240213,141500,1005945641,1640,1631,1640,1631,4030
|
|
20240213,141400,999341211,1631,1632,1632,1631,1769
|
|
20240213,141300,996455122,1632,1638,1638,1632,1710
|
|
20240213,141200,993664342,1638,1638,1638,1638,2
|
|
20240213,141100,993661066,1640,1638,1642,1638,1990
|
|
20240213,141000,990398427,1632,1632,1632,1632,1600
|
|
20240213,140900,987787227,1632,1633,1633,1632,1341
|
|
20240213,140800,985598374,1633,1632,1633,1631,1317
|
|
20240213,140700,983448903,1633,1633,1633,1633,184
|
|
20240213,140600,983148431,1631,1631,1631,1631,0
|
|
20240213,140500,983148431,1631,1631,1631,1631,689
|
|
20240213,140400,982024672,1632,1633,1633,1632,2522
|
|
20240213,140300,977908153,1633,1635,1635,1633,1705
|
|
20240213,140200,975122427,1637,1637,1637,1635,803
|
|
20240213,140100,973807944,1637,1637,1637,1637,230
|
|
20240213,140000,973431434,1637,1640,1640,1637,39
|
|
20240213,135900,973367531,1641,1641,1641,1641,3046
|
|
20240213,135800,968369045,1641,1641,1641,1641,0
|
|
20240213,135700,968369045,1641,1641,1641,1641,2
|
|
20240213,135600,968365763,1642,1634,1642,1633,1588
|
|
20240213,135500,965771732,1633,1633,1633,1633,88
|
|
20240213,135400,965628028,1634,1635,1635,1632,2417
|
|
20240213,135300,961679819,1635,1635,1635,1635,1
|
|
20240213,135200,961678184,1635,1634,1635,1634,51
|
|
20240213,135100,961594849,1634,1634,1634,1634,0
|
|
20240213,135000,961594849,1634,1634,1634,1634,70
|
|
20240213,134900,961480469,1634,1634,1634,1634,0
|
|
20240213,134800,961480469,1634,1634,1634,1634,3
|
|
20240213,134700,961475567,1634,1635,1635,1634,1273
|
|
20240213,134600,959394511,1635,1636,1636,1635,1078
|
|
20240213,134500,957631971,1643,1641,1643,1641,256
|
|
20240213,134400,957211507,1643,1643,1643,1643,1
|
|
20240213,134300,957209864,1635,1635,1635,1635,621
|
|
20240213,134200,956194529,1635,1635,1635,1635,59
|
|
20240213,134100,956098064,1635,1635,1635,1635,0
|
|
20240213,134000,956098064,1635,1638,1638,1635,1756
|
|
20240213,133900,953226057,1638,1643,1643,1638,386
|
|
20240213,133800,952593723,1644,1644,1644,1644,0
|
|
20240213,133700,952593723,1644,1644,1644,1644,21
|
|
20240213,133600,952559199,1644,1643,1644,1643,300
|
|
20240213,133500,952066010,1644,1639,1644,1639,313
|
|
20240213,133400,951552994,1645,1645,1645,1645,0
|
|
20240213,133300,951552994,1645,1645,1645,1645,2
|
|
20240213,133200,951549704,1645,1645,1645,1645,16
|
|
20240213,133100,951523384,1638,1645,1645,1638,403
|
|
20240213,133000,950862854,1645,1645,1645,1645,100
|
|
20240213,132900,950698354,1646,1646,1646,1646,400
|
|
20240213,132800,950039954,1646,1639,1646,1639,11
|
|
20240213,132700,950021918,1639,1645,1647,1639,8147
|
|
20240213,132600,936617325,1638,1644,1644,1638,3710
|
|
20240213,132500,930518121,1643,1644,1644,1643,442
|
|
20240213,132400,929791615,1643,1643,1643,1643,579
|
|
20240213,132300,928840318,1643,1643,1643,1643,1000
|
|
20240213,132200,927197318,1643,1643,1643,1643,201
|
|
20240213,132100,926867075,1638,1642,1644,1638,2017
|
|
20240213,132000,923553163,1642,1642,1642,1642,405
|
|
20240213,131900,922888153,1642,1642,1642,1642,3
|
|
20240213,131800,922883227,1640,1640,1642,1640,596
|
|
20240213,131700,921905783,1642,1639,1642,1639,783
|
|
20240213,131600,920621748,1640,1640,1640,1640,0
|
|
20240213,131500,920621748,1640,1640,1640,1640,1
|
|
20240213,131400,920620108,1635,1635,1640,1635,761
|
|
20240213,131300,919374263,1635,1636,1636,1635,514
|
|
20240213,131200,918533375,1636,1636,1636,1636,3
|
|
20240213,131100,918528467,1636,1636,1636,1636,11
|
|
20240213,131000,918510471,1638,1639,1640,1638,81
|
|
20240213,130900,918377658,1640,1635,1642,1635,233
|
|
20240213,130800,917996478,1635,1634,1635,1634,465
|
|
20240213,130700,917236661,1634,1634,1635,1634,3556
|
|
20240213,130600,911425315,1634,1636,1636,1634,2991
|
|
20240213,130500,906535134,1635,1637,1638,1635,3195
|
|
20240213,130400,901307223,1637,1637,1637,1637,61
|
|
20240213,130300,901207366,1638,1638,1638,1638,18
|
|
20240213,130200,901177882,1638,1638,1638,1638,382
|
|
20240213,130100,900552166,1638,1638,1638,1637,54
|
|
20240213,130000,900463719,1638,1638,1638,1638,90
|
|
20240213,125900,900316299,1643,1643,1643,1643,0
|
|
20240213,125800,900316299,1643,1643,1643,1643,0
|
|
20240213,125700,900316299,1643,1637,1643,1637,6
|
|
20240213,125600,900306471,1637,1640,1640,1636,8026
|
|
20240213,125500,887157893,1640,1642,1642,1640,5180
|
|
20240213,125400,878656596,1642,1644,1644,1642,6
|
|
20240213,125300,878646736,1645,1645,1645,1645,0
|
|
20240213,125200,878646736,1645,1645,1645,1645,0
|
|
20240213,125100,878646736,1645,1647,1647,1645,301
|
|
20240213,125000,878151189,1647,1646,1647,1642,1623
|
|
20240213,124900,875484285,1647,1642,1647,1641,1017
|
|
20240213,124800,873815318,1646,1646,1646,1646,51
|
|
20240213,124700,873731372,1646,1646,1646,1646,0
|
|
20240213,124600,873731372,1646,1646,1646,1646,0
|
|
20240213,124500,873731372,1646,1646,1646,1646,70
|
|
20240213,124400,873616152,1647,1646,1647,1646,3119
|
|
20240213,124300,868479164,1647,1646,1647,1646,2711
|
|
20240213,124200,864015379,1641,1641,1641,1641,200
|
|
20240213,124100,863687179,1645,1645,1645,1645,3000
|
|
20240213,124000,858752179,1645,1646,1646,1645,71
|
|
20240213,123900,858635318,1646,1644,1646,1644,2600
|
|
20240213,123800,854358784,1641,1644,1644,1641,267
|
|
20240213,123700,853920631,1644,1644,1644,1644,0
|
|
20240213,123600,853920631,1644,1644,1644,1644,12
|
|
20240213,123500,853900903,1646,1646,1646,1646,0
|
|
20240213,123400,853900903,1646,1645,1646,1641,1467
|
|
20240213,123300,851490667,1645,1644,1645,1644,1621
|
|
20240213,123200,848824242,1644,1644,1644,1644,5
|
|
20240213,123100,848816022,1642,1645,1645,1642,214
|
|
20240213,123000,848464029,1645,1645,1645,1643,383
|
|
20240213,122900,847834228,1645,1645,1645,1645,90
|
|
20240213,122800,847686178,1645,1643,1645,1643,1430
|
|
20240213,122700,845335028,1645,1644,1645,1644,61
|
|
20240213,122600,845234695,1642,1642,1642,1642,30
|
|
20240213,122500,845185435,1641,1641,1641,1641,0
|
|
20240213,122400,845185435,1641,1641,1641,1641,0
|
|
20240213,122300,845185435,1641,1641,1641,1641,100
|
|
20240213,122200,845021335,1645,1646,1646,1645,4617
|
|
20240213,122100,837425788,1646,1643,1646,1643,6323
|
|
20240213,122000,827027329,1644,1644,1644,1644,0
|
|
20240213,121900,827027329,1644,1643,1644,1643,3400
|
|
20240213,121800,821437761,1644,1643,1644,1643,21
|
|
20240213,121700,821403257,1640,1640,1640,1640,0
|
|
20240213,121600,821403257,1640,1641,1641,1640,2265
|
|
20240213,121500,817688047,1644,1641,1644,1641,1864
|
|
20240213,121400,814626286,1644,1641,1644,1641,150
|
|
20240213,121300,814379990,1641,1644,1644,1641,371
|
|
20240213,121200,813770276,1644,1644,1644,1644,200
|
|
20240213,121100,813441476,1644,1641,1644,1641,400
|
|
20240213,121000,812784476,1643,1644,1644,1643,504
|
|
20240213,120900,811956100,1644,1645,1646,1644,661
|
|
20240213,120800,810869305,1644,1644,1644,1644,0
|
|
20240213,120700,810869305,1644,1645,1645,1644,905
|
|
20240213,120600,809381442,1644,1644,1645,1644,341
|
|
20240213,120500,808820837,1644,1646,1646,1644,9
|
|
20240213,120400,808806025,1647,1646,1647,1644,11396
|
|
20240213,120300,790063977,1646,1642,1646,1642,12228
|
|
20240213,120200,769964330,1636,1638,1642,1636,2419
|
|
20240213,120100,766001133,1641,1641,1641,1641,50
|
|
20240213,120000,765919083,1641,1640,1641,1637,359
|
|
20240213,115900,765330802,1637,1640,1640,1637,4041
|
|
20240213,115800,758708869,1640,1640,1640,1640,794
|
|
20240213,115700,757406709,1641,1641,1641,1641,2207
|
|
20240213,115600,753785022,1641,1641,1641,1641,553
|
|
20240213,115500,752877549,1641,1640,1641,1640,568
|
|
20240213,115400,751945529,1640,1640,1640,1640,942
|
|
20240213,115300,750400649,1640,1641,1641,1640,511
|
|
20240213,115200,749562598,1641,1641,1641,1641,1451
|
|
20240213,115100,747181507,1640,1640,1640,1640,1
|
|
20240213,115000,747179867,1638,1641,1641,1638,900
|
|
20240213,114900,745703084,1638,1638,1638,1638,0
|
|
20240213,114800,745703084,1638,1638,1638,1638,100
|
|
20240213,114700,745539284,1637,1639,1639,1637,6035
|
|
20240213,114600,735654633,1639,1638,1639,1638,97
|
|
20240213,114500,735495655,1639,1639,1639,1638,2818
|
|
20240213,114400,730876963,1639,1641,1641,1639,404
|
|
20240213,114300,730214286,1641,1639,1642,1639,900
|
|
20240213,114200,728738834,1639,1642,1643,1639,3198
|
|
20240213,114100,723492380,1642,1644,1644,1642,1942
|
|
20240213,114000,720302331,1643,1644,1644,1643,4448
|
|
20240213,113900,712992101,1644,1641,1644,1641,16980
|
|
20240213,113800,685112126,1641,1640,1641,1639,8279
|
|
20240213,113700,671539439,1640,1639,1641,1639,7161
|
|
20240213,113600,659794508,1639,1637,1639,1637,4864
|
|
20240213,113500,651825368,1637,1635,1637,1635,1479
|
|
20240213,113400,649406048,1635,1634,1635,1634,4287
|
|
20240213,113300,642398302,1634,1634,1634,1633,1416
|
|
20240213,113200,640085394,1634,1633,1634,1633,500
|
|
20240213,113100,639268893,1633,1635,1635,1633,3
|
|
20240213,113000,639263990,1630,1634,1635,1630,1522
|
|
20240213,112900,636777077,1634,1628,1634,1628,3067
|
|
20240213,112800,631767219,1634,1633,1634,1633,500
|
|
20240213,112700,630950693,1633,1633,1633,1632,1312
|
|
20240213,112600,628808214,1632,1632,1632,1632,602
|
|
20240213,112500,627825750,1628,1627,1628,1625,2685
|
|
20240213,112400,623455465,1627,1627,1627,1627,264
|
|
20240213,112300,623025937,1625,1624,1625,1624,1736
|
|
20240213,112200,620205637,1624,1624,1624,1624,1
|
|
20240213,112100,620204013,1625,1624,1625,1624,307
|
|
20240213,112000,619705439,1624,1624,1624,1624,1410
|
|
20240213,111900,617415599,1625,1625,1625,1625,0
|
|
20240213,111800,617415599,1625,1625,1625,1625,1800
|
|
20240213,111700,614490599,1624,1627,1627,1624,1275
|
|
20240213,111600,612418825,1628,1628,1628,1628,4
|
|
20240213,111500,612412313,1628,1628,1628,1628,73
|
|
20240213,111400,612293469,1626,1626,1626,1626,0
|
|
20240213,111300,612293469,1626,1626,1626,1626,100
|
|
20240213,111200,612130869,1626,1626,1626,1626,0
|
|
20240213,111100,612130869,1626,1626,1626,1626,1049
|
|
20240213,111000,610425195,1629,1629,1629,1629,1569
|
|
20240213,110900,607869294,1629,1629,1629,1629,0
|
|
20240213,110800,607869294,1629,1628,1633,1625,8657
|
|
20240213,110700,593777301,1626,1628,1628,1626,6771
|
|
20240213,110600,582755255,1626,1628,1628,1626,3071
|
|
20240213,110500,577760419,1628,1628,1628,1628,282
|
|
20240213,110400,577301323,1628,1627,1628,1626,1764
|
|
20240213,110300,574433030,1630,1630,1630,1630,38
|
|
20240213,110200,574371090,1630,1630,1630,1630,163
|
|
20240213,110100,574105400,1633,1633,1633,1633,600
|
|
20240213,110000,573125600,1633,1633,1633,1633,10
|
|
20240213,105900,573109270,1630,1626,1630,1626,1924
|
|
20240213,105800,569978894,1626,1626,1628,1626,1454
|
|
20240213,105700,567614590,1626,1627,1627,1626,1140
|
|
20240213,105600,565760865,1627,1627,1627,1627,29
|
|
20240213,105500,565713682,1628,1628,1628,1628,0
|
|
20240213,105400,565713682,1628,1629,1629,1628,1120
|
|
20240213,105300,563890120,1630,1629,1630,1629,389
|
|
20240213,105200,563256436,1629,1629,1633,1629,581
|
|
20240213,105100,562309983,1630,1630,1630,1630,1
|
|
20240213,105000,562308353,1633,1632,1633,1632,496
|
|
20240213,104900,561498803,1629,1632,1632,1629,1412
|
|
20240213,104800,559197418,1632,1632,1633,1632,7053
|
|
20240213,104700,547683500,1631,1626,1631,1626,5502
|
|
20240213,104600,538719116,1628,1623,1628,1623,201
|
|
20240213,104500,538392888,1623,1625,1625,1623,5187
|
|
20240213,104400,529969496,1629,1625,1630,1625,400
|
|
20240213,104300,529318788,1625,1627,1630,1625,3658
|
|
20240213,104200,523369724,1627,1632,1632,1627,352
|
|
20240213,104100,522796895,1632,1627,1632,1627,2864
|
|
20240213,104000,518132121,1631,1627,1632,1627,105
|
|
20240213,103900,517961267,1632,1627,1632,1627,5
|
|
20240213,103800,517953117,1633,1627,1633,1627,103
|
|
20240213,103700,517785518,1627,1627,1627,1627,538
|
|
20240213,103600,516910192,1634,1627,1634,1627,153
|
|
20240213,103500,516660890,1634,1633,1634,1628,4439
|
|
20240213,103400,509433759,1634,1628,1634,1628,4
|
|
20240213,103300,509427229,1634,1634,1634,1634,103
|
|
20240213,103200,509258927,1628,1628,1628,1628,174
|
|
20240213,103100,508975655,1635,1635,1635,1635,20
|
|
20240213,103000,508942955,1635,1634,1635,1628,144
|
|
20240213,102900,508708250,1630,1634,1635,1630,50
|
|
20240213,102800,508626705,1635,1635,1635,1635,150
|
|
20240213,102700,508381455,1635,1627,1635,1627,353
|
|
20240213,102600,507806700,1635,1627,1635,1627,457
|
|
20240213,102500,507063137,1635,1636,1636,1635,633
|
|
20240213,102400,506028082,1635,1635,1635,1635,1422
|
|
20240213,102300,503703112,1636,1636,1636,1636,4
|
|
20240213,102200,503696568,1634,1627,1637,1627,703
|
|
20240213,102100,502547864,1634,1634,1634,1627,1140
|
|
20240213,102000,500685804,1639,1630,1639,1627,4908
|
|
20240213,101900,492658531,1634,1633,1634,1627,2008
|
|
20240213,101800,489380334,1633,1628,1633,1628,2624
|
|
20240213,101700,485108434,1633,1632,1633,1632,18
|
|
20240213,101600,485079041,1634,1634,1634,1634,0
|
|
20240213,101500,485079041,1634,1634,1634,1634,0
|
|
20240213,101400,485079041,1634,1634,1634,1628,27
|
|
20240213,101300,485035013,1634,1634,1634,1634,2
|
|
20240213,101200,485031745,1634,1634,1634,1634,500
|
|
20240213,101100,484214745,1635,1627,1635,1626,1688
|
|
20240213,101000,481457498,1626,1635,1635,1626,915
|
|
20240213,100900,479969310,1636,1627,1636,1627,581
|
|
20240213,100800,479019352,1636,1636,1637,1636,3289
|
|
20240213,100700,473638545,1636,1626,1637,1626,21
|
|
20240213,100600,473604308,1637,1626,1637,1626,702
|
|
20240213,100500,472455158,1638,1625,1639,1625,912
|
|
20240213,100400,470972053,1641,1627,1641,1627,5002
|
|
20240213,100300,462788924,1622,1623,1624,1622,3152
|
|
20240213,100200,457674968,1624,1624,1624,1624,10
|
|
20240213,100100,457658728,1624,1624,1624,1624,1095
|
|
20240213,100000,455880448,1629,1624,1629,1624,68
|
|
20240213,095900,455770001,1629,1628,1629,1624,259
|
|
20240213,095800,455349150,1624,1626,1628,1624,2795
|
|
20240213,095700,450806006,1626,1627,1627,1626,1700
|
|
20240213,095600,448041536,1626,1632,1634,1626,2669
|
|
20240213,095500,443699991,1634,1635,1635,1634,17
|
|
20240213,095400,443672198,1636,1641,1641,1625,6175
|
|
20240213,095300,433598311,1641,1641,1641,1638,282
|
|
20240213,095200,433136377,1641,1641,1642,1638,485
|
|
20240213,095100,432341569,1641,1641,1641,1635,5838
|
|
20240213,095000,422774234,1641,1641,1642,1640,2310
|
|
20240213,094900,418984397,1641,1641,1641,1640,2175
|
|
20240213,094800,415415234,1641,1641,1641,1636,751
|
|
20240213,094700,414183643,1641,1641,1644,1640,6335
|
|
20240213,094600,403780821,1641,1639,1641,1637,5625
|
|
20240213,094500,394557886,1637,1637,1637,1636,4553
|
|
20240213,094400,387104824,1637,1637,1637,1632,1021
|
|
20240213,094300,385433463,1632,1640,1641,1632,6340
|
|
20240213,094200,375053353,1643,1636,1644,1635,20330
|
|
20240213,094100,341757220,1635,1633,1636,1633,9462
|
|
20240213,094000,326293941,1633,1631,1633,1630,17565
|
|
20240213,093900,297635714,1631,1626,1631,1626,12903
|
|
20240213,093800,276607602,1629,1630,1630,1626,5153
|
|
20240213,093700,268210430,1630,1627,1630,1627,3996
|
|
20240213,093600,261701993,1627,1628,1629,1627,3803
|
|
20240213,093500,255510804,1628,1622,1628,1620,10585
|
|
20240213,093400,238307527,1621,1621,1622,1621,641
|
|
20240213,093300,237268465,1621,1620,1621,1620,5360
|
|
20240213,093200,228580344,1620,1620,1620,1616,62
|
|
20240213,093100,228479912,1620,1620,1620,1620,5486
|
|
20240213,093000,219592592,1620,1619,1620,1619,1338
|
|
20240213,092900,217425034,1620,1620,1620,1619,2781
|
|
20240213,092800,212920314,1620,1621,1621,1614,1443
|
|
20240213,092700,210587585,1615,1614,1622,1614,894
|
|
20240213,092600,209138464,1622,1618,1622,1613,7533
|
|
20240213,092500,196934030,1618,1614,1618,1610,1796
|
|
20240213,092400,194033730,1614,1614,1614,1614,1363
|
|
20240213,092300,191833848,1610,1614,1614,1610,237
|
|
20240213,092200,191452266,1614,1618,1618,1611,5122
|
|
20240213,092100,183199115,1616,1620,1620,1616,1943
|
|
20240213,092000,180054282,1620,1620,1620,1620,5
|
|
20240213,091900,180046182,1621,1620,1621,1620,347
|
|
20240213,091800,179483826,1620,1620,1620,1620,71
|
|
20240213,091700,179368806,1621,1608,1621,1608,12999
|
|
20240213,091600,158329900,1609,1608,1610,1608,2059
|
|
20240213,091500,155016745,1618,1616,1618,1608,5504
|
|
20240213,091400,146137003,1617,1615,1619,1615,5143
|
|
20240213,091300,137823105,1619,1612,1621,1612,5293
|
|
20240213,091200,129251255,1619,1619,1619,1619,5177
|
|
20240213,091100,120869692,1620,1618,1620,1611,2506
|
|
20240213,091000,116821786,1620,1610,1620,1610,15976
|
|
20240213,090900,90972928,1608,1606,1615,1606,251
|
|
20240213,090800,90569705,1616,1605,1616,1605,4630
|
|
20240213,090700,83094161,1605,1603,1613,1603,6144
|
|
20240213,090600,73199595,1612,1603,1612,1602,3189
|
|
20240213,090500,68063456,1612,1602,1614,1600,5377
|
|
20240213,090400,59426436,1610,1600,1615,1600,944
|
|
20240213,090300,57903892,1615,1598,1615,1598,2042
|
|
20240213,090200,54625382,1598,1607,1617,1598,3274
|
|
20240213,090100,49358951,1597,1597,1616,1592,12232
|
|
20240213,090000,29761581,1595,1618,1618,1593,18235
|