615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,191200,776000768,1617,1617,1617,1617,9631
|
|
20240215,191100,776000768,1617,1617,1617,1617,0
|
|
20240215,191000,776000768,1617,1617,1617,1617,0
|
|
20240215,190900,776000768,1617,1617,1617,1617,0
|
|
20240215,190800,776000768,1617,1617,1617,1617,0
|
|
20240215,190700,776000768,1617,1617,1617,1617,0
|
|
20240215,190600,776000768,1617,1617,1617,1617,0
|
|
20240215,190500,776000768,1617,1617,1617,1617,0
|
|
20240215,190400,776000768,1617,1617,1617,1617,0
|
|
20240215,190300,776000768,1617,1617,1617,1617,0
|
|
20240215,190200,776000768,1617,1617,1617,1617,0
|
|
20240215,190100,776000768,1617,1617,1617,1617,0
|
|
20240215,190000,776000768,1617,1617,1617,1617,0
|
|
20240215,185900,776000768,1617,1617,1617,1617,0
|
|
20240215,185800,776000768,1617,1617,1617,1617,0
|
|
20240215,185700,776000768,1617,1617,1617,1617,0
|
|
20240215,185600,776000768,1617,1617,1617,1617,0
|
|
20240215,185500,776000768,1617,1617,1617,1617,0
|
|
20240215,185400,776000768,1617,1617,1617,1617,0
|
|
20240215,185300,776000768,1617,1617,1617,1617,0
|
|
20240215,185200,776000768,1617,1617,1617,1617,0
|
|
20240215,185100,776000768,1617,1617,1617,1617,0
|
|
20240215,185000,776000768,1617,1617,1617,1617,0
|
|
20240215,184900,776000768,1617,1617,1617,1617,0
|
|
20240215,184800,776000768,1617,1617,1617,1617,0
|
|
20240215,184700,776000768,1617,1617,1617,1617,0
|
|
20240215,184600,776000768,1617,1617,1617,1617,0
|
|
20240215,184500,776000768,1617,1617,1617,1617,0
|
|
20240215,184400,776000768,1617,1617,1617,1617,0
|
|
20240215,184300,776000768,1617,1617,1617,1617,0
|
|
20240215,184200,776000768,1617,1617,1617,1617,9631
|
|
20240215,184100,776000768,1617,1617,1617,1617,0
|
|
20240215,184000,776000768,1617,1617,1617,1617,0
|
|
20240215,183900,776000768,1617,1617,1617,1617,0
|
|
20240215,183800,776000768,1617,1617,1617,1617,0
|
|
20240215,183700,776000768,1617,1617,1617,1617,0
|
|
20240215,183600,776000768,1617,1617,1617,1617,0
|
|
20240215,183500,776000768,1617,1617,1617,1617,0
|
|
20240215,183400,776000768,1617,1617,1617,1617,0
|
|
20240215,183300,776000768,1617,1617,1617,1617,0
|
|
20240215,183200,776000768,1617,1617,1617,1617,0
|
|
20240215,183100,776000768,1617,1617,1617,1617,0
|
|
20240215,183000,776000768,1617,1617,1617,1617,0
|
|
20240215,182900,776000768,1617,1617,1617,1617,0
|
|
20240215,182800,776000768,1617,1617,1617,1617,0
|
|
20240215,182700,776000768,1617,1617,1617,1617,0
|
|
20240215,182600,776000768,1617,1617,1617,1617,0
|
|
20240215,182500,776000768,1617,1617,1617,1617,0
|
|
20240215,182400,776000768,1617,1617,1617,1617,0
|
|
20240215,182300,776000768,1617,1617,1617,1617,0
|
|
20240215,182200,776000768,1617,1617,1617,1617,0
|
|
20240215,182100,776000768,1617,1617,1617,1617,0
|
|
20240215,182000,776000768,1617,1617,1617,1617,0
|
|
20240215,181900,776000768,1617,1617,1617,1617,0
|
|
20240215,181800,776000768,1617,1617,1617,1617,0
|
|
20240215,181700,776000768,1617,1617,1617,1617,0
|
|
20240215,181600,776000768,1617,1617,1617,1617,0
|
|
20240215,181500,776000768,1617,1617,1617,1617,0
|
|
20240215,181400,776000768,1617,1617,1617,1617,0
|
|
20240215,181300,776000768,1617,1617,1617,1617,0
|
|
20240215,181200,776000768,1617,1617,1617,1617,9631
|
|
20240215,181100,776000768,1617,1617,1617,1617,0
|
|
20240215,181000,776000768,1617,1617,1617,1617,0
|
|
20240215,180900,776000768,1617,1617,1617,1617,0
|
|
20240215,180800,776000768,1617,1617,1617,1617,0
|
|
20240215,180700,776000768,1617,1617,1617,1617,0
|
|
20240215,180600,776000768,1617,1617,1617,1617,0
|
|
20240215,180500,776000768,1617,1617,1617,1617,0
|
|
20240215,180400,776000768,1617,1617,1617,1617,0
|
|
20240215,180300,776000768,1617,1617,1617,1617,0
|
|
20240215,180200,776000768,1617,1617,1617,1617,0
|
|
20240215,180100,776000768,1617,1617,1617,1617,0
|
|
20240215,180000,776000768,1617,1617,1617,1617,0
|
|
20240215,175900,776000768,1617,1617,1617,1617,0
|
|
20240215,175800,776000768,1617,1617,1617,1617,0
|
|
20240215,175700,776000768,1617,1617,1617,1617,0
|
|
20240215,175600,776000768,1617,1617,1617,1617,0
|
|
20240215,175500,776000768,1617,1617,1617,1617,0
|
|
20240215,175400,776000768,1617,1617,1617,1617,0
|
|
20240215,175300,776000768,1617,1617,1617,1617,0
|
|
20240215,175200,776000768,1617,1617,1617,1617,0
|
|
20240215,175100,776000768,1617,1617,1617,1617,0
|
|
20240215,175000,776000768,1617,1617,1617,1617,0
|
|
20240215,174900,776000768,1617,1617,1617,1617,0
|
|
20240215,174800,776000768,1617,1617,1617,1617,0
|
|
20240215,174700,776000768,1617,1617,1617,1617,0
|
|
20240215,174600,776000768,1617,1617,1617,1617,0
|
|
20240215,174500,776000768,1617,1617,1617,1617,0
|
|
20240215,174400,776000768,1617,1617,1617,1617,0
|
|
20240215,174300,776000768,1617,1617,1617,1617,0
|
|
20240215,174200,776000768,1617,1617,1617,1617,9631
|
|
20240215,174100,776000768,1617,1617,1617,1617,0
|
|
20240215,174000,776000768,1617,1617,1617,1617,0
|
|
20240215,173900,776000768,1617,1617,1617,1617,0
|
|
20240215,173800,776000768,1617,1617,1617,1617,0
|
|
20240215,173700,776000768,1617,1617,1617,1617,0
|
|
20240215,173600,776000768,1617,1617,1617,1617,0
|
|
20240215,173500,776000768,1617,1617,1617,1617,0
|
|
20240215,173400,776000768,1617,1617,1617,1617,0
|
|
20240215,173300,776000768,1617,1617,1617,1617,0
|
|
20240215,173200,776000768,1617,1617,1617,1617,0
|
|
20240215,173100,776000768,1617,1617,1617,1617,0
|
|
20240215,173000,776000768,1617,1617,1617,1617,0
|
|
20240215,172900,776000768,1617,1617,1617,1617,0
|
|
20240215,172800,776000768,1617,1617,1617,1617,0
|
|
20240215,172700,776000768,1617,1617,1617,1617,0
|
|
20240215,172600,776000768,1617,1617,1617,1617,0
|
|
20240215,172500,776000768,1617,1617,1617,1617,0
|
|
20240215,172400,776000768,1617,1617,1617,1617,0
|
|
20240215,172300,776000768,1617,1617,1617,1617,0
|
|
20240215,172200,776000768,1617,1617,1617,1617,0
|
|
20240215,172100,776000768,1617,1617,1617,1617,0
|
|
20240215,172000,776000768,1617,1617,1617,1617,0
|
|
20240215,171900,776000768,1617,1617,1617,1617,0
|
|
20240215,171800,776000768,1617,1617,1617,1617,0
|
|
20240215,171700,776000768,1617,1617,1617,1617,0
|
|
20240215,171600,776000768,1617,1617,1617,1617,0
|
|
20240215,171500,776000768,1617,1617,1617,1617,0
|
|
20240215,171400,776000768,1617,1617,1617,1617,0
|
|
20240215,171300,776000768,1617,1617,1617,1617,0
|
|
20240215,171200,776000768,1617,1617,1617,1617,9631
|
|
20240215,171100,776000768,1617,1617,1617,1617,0
|
|
20240215,171000,776000768,1617,1617,1617,1617,0
|
|
20240215,170900,776000768,1617,1617,1617,1617,0
|
|
20240215,170800,776000768,1617,1617,1617,1617,0
|
|
20240215,170700,776000768,1617,1617,1617,1617,0
|
|
20240215,170600,776000768,1617,1617,1617,1617,0
|
|
20240215,170500,776000768,1617,1617,1617,1617,0
|
|
20240215,170400,776000768,1617,1617,1617,1617,0
|
|
20240215,170300,776000768,1617,1617,1617,1617,0
|
|
20240215,170200,776000768,1617,1617,1617,1617,0
|
|
20240215,170100,776000768,1617,1617,1617,1617,0
|
|
20240215,170000,776000768,1617,1617,1617,1617,0
|
|
20240215,165900,776000768,1617,1617,1617,1617,0
|
|
20240215,165800,776000768,1617,1617,1617,1617,0
|
|
20240215,165700,776000768,1617,1617,1617,1617,0
|
|
20240215,165600,776000768,1617,1617,1617,1617,0
|
|
20240215,165500,776000768,1617,1617,1617,1617,0
|
|
20240215,165400,776000768,1617,1617,1617,1617,0
|
|
20240215,165300,776000768,1617,1617,1617,1617,0
|
|
20240215,165200,776000768,1617,1617,1617,1617,0
|
|
20240215,165100,776000768,1617,1617,1617,1617,0
|
|
20240215,165000,776000768,1617,1617,1617,1617,0
|
|
20240215,164900,776000768,1617,1617,1617,1617,0
|
|
20240215,164800,776000768,1617,1617,1617,1617,0
|
|
20240215,164700,776000768,1617,1617,1617,1617,0
|
|
20240215,164600,776000768,1617,1617,1617,1617,0
|
|
20240215,164500,776000768,1617,1617,1617,1617,0
|
|
20240215,164400,776000768,1617,1617,1617,1617,0
|
|
20240215,164300,776000768,1617,1617,1617,1617,0
|
|
20240215,164200,776000768,1617,1617,1617,1617,9631
|
|
20240215,164100,776000768,1617,1617,1617,1617,0
|
|
20240215,164000,776000768,1617,1617,1617,1617,0
|
|
20240215,163900,776000768,1617,1617,1617,1617,0
|
|
20240215,163800,776000768,1617,1617,1617,1617,0
|
|
20240215,163700,776000768,1617,1617,1617,1617,0
|
|
20240215,163600,776000768,1617,1617,1617,1617,0
|
|
20240215,163500,776000768,1617,1617,1617,1617,0
|
|
20240215,163400,776000768,1617,1617,1617,1617,0
|
|
20240215,163300,776000768,1617,1617,1617,1617,0
|
|
20240215,163200,776000768,1617,1617,1617,1617,0
|
|
20240215,163100,776000768,1617,1617,1617,1617,0
|
|
20240215,163000,776000768,1617,1617,1617,1617,0
|
|
20240215,162900,776000768,1617,1617,1617,1617,0
|
|
20240215,162800,776000768,1617,1617,1617,1617,0
|
|
20240215,162700,776000768,1617,1617,1617,1617,0
|
|
20240215,162600,776000768,1617,1617,1617,1617,0
|
|
20240215,162500,776000768,1617,1617,1617,1617,0
|
|
20240215,162400,776000768,1617,1617,1617,1617,0
|
|
20240215,162300,776000768,1617,1617,1617,1617,0
|
|
20240215,162200,776000768,1617,1617,1617,1617,0
|
|
20240215,162100,776000768,1617,1617,1617,1617,0
|
|
20240215,162000,776000768,1617,1617,1617,1617,0
|
|
20240215,161900,776000768,1617,1617,1617,1617,0
|
|
20240215,161800,776000768,1617,1617,1617,1617,0
|
|
20240215,161700,776000768,1617,1617,1617,1617,0
|
|
20240215,161600,776000768,1617,1617,1617,1617,0
|
|
20240215,161500,776000768,1617,1617,1617,1617,0
|
|
20240215,161400,776000768,1617,1617,1617,1617,0
|
|
20240215,161300,776000768,1617,1617,1617,1617,0
|
|
20240215,161200,776000768,1617,1617,1617,1617,9631
|
|
20240215,161100,776000768,1617,1617,1617,1617,0
|
|
20240215,161000,776000768,1617,1617,1617,1617,0
|
|
20240215,160900,776000768,1617,1617,1617,1617,0
|
|
20240215,160800,776000768,1617,1617,1617,1617,0
|
|
20240215,160700,776000768,1617,1617,1617,1617,0
|
|
20240215,160600,776000768,1617,1617,1617,1617,0
|
|
20240215,160500,776000768,1617,1617,1617,1617,0
|
|
20240215,160400,776000768,1617,1617,1617,1617,0
|
|
20240215,160300,776000768,1617,1617,1617,1617,0
|
|
20240215,160200,776000768,1617,1617,1617,1617,0
|
|
20240215,160100,776000768,1617,1617,1617,1617,0
|
|
20240215,160000,776000768,1617,1617,1617,1617,0
|
|
20240215,155900,776000768,1617,1617,1617,1617,0
|
|
20240215,155800,776000768,1617,1617,1617,1617,0
|
|
20240215,155700,776000768,1617,1617,1617,1617,0
|
|
20240215,155600,776000768,1617,1617,1617,1617,0
|
|
20240215,155500,776000768,1617,1617,1617,1617,0
|
|
20240215,155400,776000768,1617,1617,1617,1617,0
|
|
20240215,155300,776000768,1617,1617,1617,1617,0
|
|
20240215,155200,776000768,1617,1617,1617,1617,0
|
|
20240215,155100,776000768,1617,1617,1617,1617,0
|
|
20240215,155000,776000768,1617,1617,1617,1617,0
|
|
20240215,154900,776000768,1617,1617,1617,1617,0
|
|
20240215,154800,776000768,1617,1617,1617,1617,0
|
|
20240215,154700,776000768,1617,1617,1617,1617,0
|
|
20240215,154600,776000768,1617,1617,1617,1617,0
|
|
20240215,154500,776000768,1617,1617,1617,1617,0
|
|
20240215,154400,776000768,1617,1617,1617,1617,0
|
|
20240215,154300,776000768,1617,1617,1617,1617,0
|
|
20240215,154200,776000768,1617,1617,1617,1617,9631
|
|
20240215,154100,776000768,1617,1617,1617,1617,0
|
|
20240215,154000,776000768,1617,1617,1617,1617,0
|
|
20240215,153900,776000768,1617,1617,1617,1617,0
|
|
20240215,153800,776000768,1617,1617,1617,1617,0
|
|
20240215,153700,776000768,1617,1617,1617,1617,0
|
|
20240215,153600,776000768,1617,1617,1617,1617,0
|
|
20240215,153500,776000768,1617,1617,1617,1617,0
|
|
20240215,153400,776000768,1617,1617,1617,1617,0
|
|
20240215,153300,776000768,1617,1617,1617,1617,0
|
|
20240215,153200,776000768,1617,1617,1617,1617,0
|
|
20240215,153100,776000768,1617,1617,1617,1617,0
|
|
20240215,153000,776000768,1617,1617,1617,1617,9631
|
|
20240215,152900,760427441,1618,1618,1618,1618,0
|
|
20240215,152800,760427441,1618,1618,1618,1618,0
|
|
20240215,152700,760427441,1618,1618,1618,1618,0
|
|
20240215,152600,760427441,1618,1618,1618,1618,0
|
|
20240215,152500,760427441,1618,1618,1618,1618,0
|
|
20240215,152400,760427441,1618,1618,1618,1618,0
|
|
20240215,152300,760427441,1618,1618,1618,1618,0
|
|
20240215,152200,760427441,1618,1618,1618,1618,0
|
|
20240215,152100,760427441,1618,1618,1618,1618,0
|
|
20240215,152000,760427441,1618,1618,1618,1618,0
|
|
20240215,151900,760427441,1618,1619,1619,1617,3798
|
|
20240215,151800,754282473,1619,1617,1619,1617,1067
|
|
20240215,151700,752556112,1620,1618,1620,1616,4062
|
|
20240215,151600,745987469,1620,1620,1620,1618,1002
|
|
20240215,151500,744366229,1620,1620,1620,1618,1108
|
|
20240215,151400,742573069,1620,1620,1620,1620,0
|
|
20240215,151300,742573069,1620,1621,1621,1619,1406
|
|
20240215,151200,740296603,1621,1621,1621,1617,283
|
|
20240215,151100,739837980,1617,1617,1617,1617,260
|
|
20240215,151000,739417560,1621,1618,1621,1616,7093
|
|
20240215,150900,727950933,1621,1617,1621,1617,103
|
|
20240215,150800,727783974,1621,1617,1622,1617,61
|
|
20240215,150700,727685073,1622,1617,1622,1617,1439
|
|
20240215,150600,725352570,1617,1622,1622,1616,9542
|
|
20240215,150500,709921512,1619,1620,1622,1619,7621
|
|
20240215,150400,697577889,1620,1622,1622,1620,1768
|
|
20240215,150300,694713689,1622,1621,1622,1620,3356
|
|
20240215,150200,689276849,1620,1621,1621,1620,2177
|
|
20240215,150100,685749994,1621,1621,1621,1621,1064
|
|
20240215,150000,684025250,1621,1620,1621,1620,3293
|
|
20240215,145900,678689854,1620,1620,1621,1620,2482
|
|
20240215,145800,674669004,1621,1620,1621,1620,241
|
|
20240215,145700,674278531,1620,1620,1620,1620,469
|
|
20240215,145600,673518751,1620,1620,1620,1620,237
|
|
20240215,145500,673134811,1620,1620,1620,1620,1070
|
|
20240215,145400,671401411,1620,1621,1621,1619,3105
|
|
20240215,145300,666371251,1619,1619,1619,1619,0
|
|
20240215,145200,666371251,1619,1620,1620,1619,1780
|
|
20240215,145100,663488235,1620,1622,1622,1620,12007
|
|
20240215,145000,644028809,1622,1622,1622,1622,1
|
|
20240215,144900,644027187,1623,1623,1623,1623,4416
|
|
20240215,144800,636860019,1625,1625,1625,1625,0
|
|
20240215,144700,636860019,1625,1625,1625,1625,32
|
|
20240215,144600,636808019,1625,1625,1625,1625,0
|
|
20240215,144500,636808019,1625,1625,1625,1625,67
|
|
20240215,144400,636699144,1623,1623,1623,1623,2400
|
|
20240215,144300,632803944,1625,1625,1625,1625,50
|
|
20240215,144200,632722694,1625,1625,1625,1625,100
|
|
20240215,144100,632560194,1625,1625,1625,1625,615
|
|
20240215,144000,631560819,1622,1624,1624,1622,5000
|
|
20240215,143900,623445882,1624,1624,1624,1624,695
|
|
20240215,143800,622317202,1624,1625,1625,1624,2956
|
|
20240215,143700,617516084,1624,1625,1625,1624,2382
|
|
20240215,143600,613646716,1624,1624,1624,1624,200
|
|
20240215,143500,613321916,1624,1625,1625,1624,5707
|
|
20240215,143400,604049541,1625,1626,1626,1625,74
|
|
20240215,143300,603929277,1625,1627,1627,1625,124
|
|
20240215,143200,603727550,1627,1627,1627,1627,241
|
|
20240215,143100,603335443,1625,1625,1627,1625,801
|
|
20240215,143000,602033718,1627,1627,1627,1627,0
|
|
20240215,142900,602033718,1627,1626,1627,1626,3031
|
|
20240215,142800,597105281,1625,1625,1625,1625,2000
|
|
20240215,142700,593855281,1625,1625,1626,1625,1040
|
|
20240215,142600,592165231,1625,1625,1625,1625,10
|
|
20240215,142500,592148981,1625,1626,1626,1625,2878
|
|
20240215,142400,587471209,1627,1627,1627,1626,5597
|
|
20240215,142300,578369851,1626,1627,1627,1626,1500
|
|
20240215,142200,575930831,1628,1628,1628,1628,73
|
|
20240215,142100,575811987,1628,1627,1628,1627,717
|
|
20240215,142000,574644812,1627,1627,1627,1627,484
|
|
20240215,141900,573857344,1628,1628,1628,1628,1
|
|
20240215,141800,573855716,1625,1625,1625,1625,0
|
|
20240215,141700,573855716,1625,1625,1625,1625,0
|
|
20240215,141600,573855716,1625,1631,1631,1625,12
|
|
20240215,141500,573836174,1625,1627,1627,1625,1369
|
|
20240215,141400,571610227,1627,1627,1627,1627,500
|
|
20240215,141300,570796727,1627,1629,1629,1627,502
|
|
20240215,141200,569979840,1628,1628,1628,1628,0
|
|
20240215,141100,569979840,1628,1628,1628,1628,0
|
|
20240215,141000,569979840,1628,1628,1628,1628,0
|
|
20240215,140900,569979840,1628,1628,1628,1628,1300
|
|
20240215,140800,567863440,1628,1628,1628,1628,0
|
|
20240215,140700,567863440,1628,1628,1628,1628,65
|
|
20240215,140600,567757620,1631,1628,1631,1628,71
|
|
20240215,140500,567642029,1628,1628,1628,1628,0
|
|
20240215,140400,567642029,1628,1628,1628,1628,1669
|
|
20240215,140300,564924897,1628,1628,1632,1627,1420
|
|
20240215,140200,562613771,1627,1627,1627,1627,1463
|
|
20240215,140100,560233470,1626,1626,1626,1626,13563
|
|
20240215,140000,538180032,1632,1628,1632,1628,3394
|
|
20240215,135900,532654476,1632,1632,1632,1632,0
|
|
20240215,135800,532654476,1632,1632,1632,1632,2
|
|
20240215,135700,532651212,1632,1625,1632,1625,961
|
|
20240215,135600,531085653,1624,1627,1627,1624,5781
|
|
20240215,135500,521687751,1626,1632,1633,1626,1235
|
|
20240215,135400,519676539,1632,1636,1636,1632,102
|
|
20240215,135300,519509968,1636,1636,1636,1636,1
|
|
20240215,135200,519508332,1633,1633,1633,1633,105
|
|
20240215,135100,519336867,1636,1637,1637,1636,106
|
|
20240215,135000,519163351,1637,1634,1637,1634,200
|
|
20240215,134900,518836146,1634,1634,1634,1634,30
|
|
20240215,134800,518787126,1632,1632,1632,1632,5
|
|
20240215,134700,518778966,1634,1634,1634,1634,23
|
|
20240215,134600,518741384,1634,1636,1636,1634,194
|
|
20240215,134500,518424214,1636,1636,1636,1636,0
|
|
20240215,134400,518424214,1636,1636,1636,1636,10
|
|
20240215,134300,518407854,1636,1636,1636,1636,601
|
|
20240215,134200,517424618,1636,1636,1636,1636,0
|
|
20240215,134100,517424618,1636,1636,1636,1636,0
|
|
20240215,134000,517424618,1636,1636,1636,1636,0
|
|
20240215,133900,517424618,1636,1636,1636,1636,5
|
|
20240215,133800,517416438,1637,1636,1637,1636,306
|
|
20240215,133700,516915821,1636,1636,1636,1636,1
|
|
20240215,133600,516914185,1630,1630,1630,1630,0
|
|
20240215,133500,516914185,1630,1630,1630,1630,521
|
|
20240215,133400,516064955,1630,1630,1630,1630,200
|
|
20240215,133300,515738955,1636,1630,1636,1630,5
|
|
20240215,133200,515730799,1630,1630,1630,1630,2
|
|
20240215,133100,515727539,1630,1632,1632,1630,1808
|
|
20240215,133000,512778680,1637,1637,1637,1637,2
|
|
20240215,132900,512775406,1637,1636,1637,1636,31
|
|
20240215,132800,512724689,1632,1630,1632,1630,532
|
|
20240215,132700,511857090,1631,1630,1631,1630,3788
|
|
20240215,132600,505679160,1630,1628,1630,1628,712
|
|
20240215,132500,504520000,1626,1625,1626,1625,483
|
|
20240215,132400,503734673,1626,1628,1628,1626,411
|
|
20240215,132300,503065787,1631,1631,1631,1631,0
|
|
20240215,132200,503065787,1631,1631,1631,1631,0
|
|
20240215,132100,503065787,1631,1626,1631,1621,8994
|
|
20240215,132000,488481990,1632,1632,1632,1632,0
|
|
20240215,131900,488481990,1632,1623,1632,1623,1963
|
|
20240215,131800,485294386,1622,1628,1628,1622,4229
|
|
20240215,131700,478422275,1628,1628,1628,1628,0
|
|
20240215,131600,478422275,1628,1628,1628,1628,0
|
|
20240215,131500,478422275,1628,1628,1628,1628,371
|
|
20240215,131400,477818287,1628,1632,1632,1628,400
|
|
20240215,131300,477166184,1632,1632,1632,1632,0
|
|
20240215,131200,477166184,1632,1632,1632,1632,0
|
|
20240215,131100,477166184,1632,1632,1632,1632,0
|
|
20240215,131000,477166184,1632,1628,1632,1627,1042
|
|
20240215,130900,475468819,1628,1628,1628,1628,791
|
|
20240215,130800,474181071,1632,1628,1632,1628,501
|
|
20240215,130700,473365439,1628,1632,1632,1628,380
|
|
20240215,130600,472745719,1626,1626,1626,1626,0
|
|
20240215,130500,472745719,1626,1626,1626,1626,0
|
|
20240215,130400,472745719,1626,1626,1626,1626,0
|
|
20240215,130300,472745719,1626,1626,1626,1626,0
|
|
20240215,130200,472745719,1626,1626,1626,1626,50
|
|
20240215,130100,472664419,1626,1626,1626,1626,1
|
|
20240215,130000,472662793,1632,1632,1632,1632,4
|
|
20240215,125900,472656265,1633,1630,1633,1625,11511
|
|
20240215,125800,453905430,1632,1632,1632,1630,5976
|
|
20240215,125700,444153490,1632,1633,1633,1632,2793
|
|
20240215,125600,439594413,1634,1634,1634,1634,0
|
|
20240215,125500,439594413,1634,1635,1635,1634,1551
|
|
20240215,125400,437059673,1637,1637,1637,1637,0
|
|
20240215,125300,437059673,1637,1637,1637,1637,0
|
|
20240215,125200,437059673,1637,1637,1637,1637,1
|
|
20240215,125100,437058036,1637,1637,1637,1637,0
|
|
20240215,125000,437058036,1637,1637,1637,1637,20
|
|
20240215,124900,437025296,1634,1635,1635,1634,3000
|
|
20240215,124800,432123261,1635,1635,1635,1635,216
|
|
20240215,124700,431770101,1635,1635,1635,1635,1000
|
|
20240215,124600,430135101,1635,1642,1642,1635,5172
|
|
20240215,124500,421675984,1637,1637,1637,1637,428
|
|
20240215,124400,420975348,1637,1638,1638,1637,253
|
|
20240215,124300,420561069,1644,1644,1644,1643,26
|
|
20240215,124200,420518335,1638,1638,1638,1638,503
|
|
20240215,124100,419694421,1645,1645,1645,1645,0
|
|
20240215,124000,419694421,1645,1638,1645,1637,32
|
|
20240215,123900,419641949,1639,1644,1644,1639,211
|
|
20240215,123800,419295986,1644,1644,1644,1644,3
|
|
20240215,123700,419291054,1644,1644,1644,1644,3
|
|
20240215,123600,419286122,1645,1645,1645,1645,100
|
|
20240215,123500,419121622,1645,1645,1645,1645,0
|
|
20240215,123400,419121622,1645,1645,1645,1645,57
|
|
20240215,123300,419027857,1645,1645,1645,1645,1
|
|
20240215,123200,419026212,1640,1640,1640,1640,0
|
|
20240215,123100,419026212,1640,1640,1640,1640,60
|
|
20240215,123000,418927812,1640,1641,1641,1640,1478
|
|
20240215,122900,416503621,1640,1645,1645,1640,561
|
|
20240215,122800,415583034,1644,1644,1644,1644,1
|
|
20240215,122700,415581390,1640,1640,1640,1640,910
|
|
20240215,122600,414088990,1640,1640,1640,1640,90
|
|
20240215,122500,413941390,1640,1643,1643,1640,4000
|
|
20240215,122400,407378093,1644,1644,1645,1644,622
|
|
20240215,122300,406355318,1644,1645,1645,1644,1793
|
|
20240215,122200,403405834,1646,1646,1646,1646,1
|
|
20240215,122100,403404188,1647,1647,1647,1647,0
|
|
20240215,122000,403404188,1647,1647,1647,1647,0
|
|
20240215,121900,403404188,1647,1647,1647,1647,0
|
|
20240215,121800,403404188,1647,1647,1647,1647,20
|
|
20240215,121700,403371248,1647,1647,1647,1647,204
|
|
20240215,121600,403035260,1648,1648,1648,1648,10
|
|
20240215,121500,403018780,1648,1648,1648,1648,28
|
|
20240215,121400,402972636,1649,1649,1649,1649,0
|
|
20240215,121300,402972636,1649,1649,1649,1649,0
|
|
20240215,121200,402972636,1649,1649,1649,1649,0
|
|
20240215,121100,402972636,1649,1649,1649,1649,0
|
|
20240215,121000,402972636,1649,1649,1649,1649,0
|
|
20240215,120900,402972636,1649,1649,1649,1649,1
|
|
20240215,120800,402970987,1649,1649,1649,1649,0
|
|
20240215,120700,402970987,1649,1649,1649,1649,21
|
|
20240215,120600,402936358,1649,1649,1649,1649,2565
|
|
20240215,120500,398706673,1650,1651,1651,1650,103
|
|
20240215,120400,398536721,1651,1650,1651,1650,194
|
|
20240215,120300,398216521,1651,1651,1651,1651,11
|
|
20240215,120200,398198360,1651,1651,1651,1651,21
|
|
20240215,120100,398163689,1651,1651,1651,1651,1
|
|
20240215,120000,398162038,1651,1650,1651,1650,10
|
|
20240215,115900,398145530,1651,1651,1651,1651,0
|
|
20240215,115800,398145530,1651,1651,1651,1651,100
|
|
20240215,115700,397980430,1650,1650,1650,1650,3871
|
|
20240215,115600,391593280,1650,1649,1650,1644,1337
|
|
20240215,115500,389394851,1645,1645,1645,1645,0
|
|
20240215,115400,389394851,1645,1645,1645,1645,0
|
|
20240215,115300,389394851,1645,1645,1645,1645,1
|
|
20240215,115200,389393206,1645,1645,1645,1645,748
|
|
20240215,115100,388162746,1645,1645,1645,1645,0
|
|
20240215,115000,388162746,1645,1645,1645,1645,142
|
|
20240215,114900,387929156,1645,1645,1645,1645,5
|
|
20240215,114800,387920931,1645,1645,1645,1645,100
|
|
20240215,114700,387756431,1645,1645,1645,1645,0
|
|
20240215,114600,387756431,1645,1645,1645,1645,0
|
|
20240215,114500,387756431,1645,1645,1645,1645,0
|
|
20240215,114400,387756431,1645,1645,1645,1645,1000
|
|
20240215,114300,386111431,1650,1650,1650,1650,0
|
|
20240215,114200,386111431,1650,1648,1650,1648,5000
|
|
20240215,114100,377861871,1644,1644,1644,1644,72
|
|
20240215,114000,377743503,1644,1644,1644,1644,811
|
|
20240215,113900,376410219,1644,1644,1644,1644,225
|
|
20240215,113800,376040319,1650,1650,1650,1650,0
|
|
20240215,113700,376040319,1650,1648,1650,1648,4
|
|
20240215,113600,376033725,1649,1649,1649,1649,108
|
|
20240215,113500,375855633,1650,1650,1650,1650,521
|
|
20240215,113400,374995983,1650,1650,1650,1650,1
|
|
20240215,113300,374994333,1642,1642,1642,1642,1247
|
|
20240215,113200,372946759,1654,1654,1654,1654,0
|
|
20240215,113100,372946759,1654,1654,1654,1654,1
|
|
20240215,113000,372945105,1651,1645,1656,1645,2242
|
|
20240215,112900,369244632,1640,1640,1640,1640,0
|
|
20240215,112800,369244632,1640,1640,1640,1640,10
|
|
20240215,112700,369228232,1640,1640,1640,1640,0
|
|
20240215,112600,369228232,1640,1640,1640,1640,0
|
|
20240215,112500,369228232,1640,1640,1640,1640,274
|
|
20240215,112400,368778872,1644,1644,1644,1644,1
|
|
20240215,112300,368777228,1640,1640,1640,1640,0
|
|
20240215,112200,368777228,1640,1640,1640,1640,0
|
|
20240215,112100,368777228,1640,1640,1640,1640,1000
|
|
20240215,112000,367137228,1637,1637,1637,1637,0
|
|
20240215,111900,367137228,1637,1638,1638,1637,327
|
|
20240215,111800,366601607,1638,1638,1638,1638,70
|
|
20240215,111700,366486947,1638,1638,1638,1638,304
|
|
20240215,111600,365988995,1638,1638,1638,1638,805
|
|
20240215,111500,364670405,1638,1638,1638,1638,97
|
|
20240215,111400,364511519,1638,1638,1638,1638,710
|
|
20240215,111300,363348539,1638,1638,1638,1638,100
|
|
20240215,111200,363184739,1638,1638,1638,1638,0
|
|
20240215,111100,363184739,1638,1638,1638,1638,0
|
|
20240215,111000,363184739,1638,1642,1642,1638,400
|
|
20240215,110900,362529435,1643,1643,1643,1643,905
|
|
20240215,110800,361042520,1643,1643,1645,1643,2136
|
|
20240215,110700,357533060,1644,1649,1649,1644,158
|
|
20240215,110600,357273022,1649,1649,1649,1649,57
|
|
20240215,110500,357179029,1649,1649,1649,1649,1
|
|
20240215,110400,357177380,1649,1649,1649,1649,104
|
|
20240215,110300,357005884,1649,1649,1649,1649,300
|
|
20240215,110200,356511184,1649,1649,1649,1649,0
|
|
20240215,110100,356511184,1649,1647,1649,1647,1177
|
|
20240215,110000,354572099,1647,1645,1647,1645,663
|
|
20240215,105900,353481138,1645,1645,1645,1645,2070
|
|
20240215,105800,350075988,1647,1646,1647,1646,664
|
|
20240215,105700,348982562,1647,1647,1647,1647,24
|
|
20240215,105600,348943034,1644,1645,1645,1644,418
|
|
20240215,105500,348255521,1647,1647,1647,1647,85
|
|
20240215,105400,348115526,1646,1645,1647,1645,111
|
|
20240215,105300,347932869,1644,1644,1644,1644,28
|
|
20240215,105200,347886837,1644,1645,1645,1644,41
|
|
20240215,105100,347819427,1644,1644,1644,1644,177
|
|
20240215,105000,347528439,1645,1645,1645,1645,20
|
|
20240215,104900,347495539,1645,1645,1645,1645,31
|
|
20240215,104800,347444544,1645,1645,1645,1645,431
|
|
20240215,104700,346735549,1645,1647,1647,1645,376
|
|
20240215,104600,346116674,1647,1648,1648,1647,260
|
|
20240215,104500,345688214,1648,1648,1648,1648,133
|
|
20240215,104400,345469030,1647,1647,1648,1647,824
|
|
20240215,104300,344111883,1648,1645,1648,1645,79
|
|
20240215,104200,343981901,1645,1645,1645,1645,4
|
|
20240215,104100,343975321,1645,1645,1645,1645,131
|
|
20240215,104000,343759826,1644,1644,1644,1644,0
|
|
20240215,103900,343759826,1644,1644,1644,1644,802
|
|
20240215,103800,342441338,1643,1644,1644,1643,1610
|
|
20240215,103700,339795378,1649,1647,1649,1647,1012
|
|
20240215,103600,338127890,1648,1647,1648,1647,26
|
|
20240215,103500,338085052,1648,1648,1648,1648,0
|
|
20240215,103400,338085052,1648,1648,1648,1648,0
|
|
20240215,103300,338085052,1648,1648,1648,1648,4
|
|
20240215,103200,338078460,1648,1644,1648,1643,331
|
|
20240215,103100,337534372,1643,1643,1643,1643,700
|
|
20240215,103000,336384272,1643,1643,1643,1643,2060
|
|
20240215,102900,332999692,1643,1643,1643,1643,516
|
|
20240215,102800,332151904,1643,1643,1643,1643,1
|
|
20240215,102700,332150261,1650,1650,1650,1650,1
|
|
20240215,102600,332148611,1635,1645,1645,1635,712
|
|
20240215,102500,330983264,1650,1650,1650,1650,4
|
|
20240215,102400,330976664,1650,1650,1650,1650,4
|
|
20240215,102300,330970064,1645,1641,1645,1641,2777
|
|
20240215,102200,326410307,1641,1641,1645,1641,272
|
|
20240215,102100,325963667,1640,1636,1640,1636,5000
|
|
20240215,102000,317763707,1641,1641,1641,1641,49
|
|
20240215,101900,317683298,1633,1640,1641,1633,4523
|
|
20240215,101800,310264780,1641,1638,1641,1637,4065
|
|
20240215,101700,303594717,1638,1641,1641,1638,668
|
|
20240215,101600,302498832,1641,1643,1643,1639,2455
|
|
20240215,101500,298471878,1644,1644,1644,1644,104
|
|
20240215,101400,298300902,1645,1645,1645,1645,22
|
|
20240215,101300,298264712,1641,1645,1645,1641,982
|
|
20240215,101200,296651940,1651,1651,1651,1651,15
|
|
20240215,101100,296627175,1651,1651,1651,1651,102
|
|
20240215,101000,296458773,1660,1660,1660,1660,0
|
|
20240215,100900,296458773,1660,1648,1660,1641,1695
|
|
20240215,100800,293675992,1649,1653,1653,1649,2693
|
|
20240215,100700,289226855,1663,1663,1663,1663,2
|
|
20240215,100600,289223529,1652,1652,1652,1652,504
|
|
20240215,100500,288390921,1664,1662,1664,1662,1000
|
|
20240215,100400,286727129,1664,1664,1664,1651,552
|
|
20240215,100300,285809251,1664,1650,1664,1650,25
|
|
20240215,100200,285767987,1665,1664,1665,1646,9640
|
|
20240215,100100,269797288,1664,1664,1664,1656,741
|
|
20240215,100000,268565094,1664,1655,1665,1655,3464
|
|
20240215,095900,262823131,1656,1656,1656,1656,530
|
|
20240215,095800,261945451,1657,1655,1657,1655,140
|
|
20240215,095700,261713603,1654,1653,1654,1653,1255
|
|
20240215,095600,259637968,1653,1652,1653,1652,1828
|
|
20240215,095500,256617700,1652,1650,1652,1646,4077
|
|
20240215,095400,249891657,1650,1647,1650,1645,4291
|
|
20240215,095300,242826781,1647,1650,1650,1647,333
|
|
20240215,095200,242278225,1650,1649,1650,1647,207
|
|
20240215,095100,241936689,1645,1645,1645,1645,300
|
|
20240215,095000,241443189,1645,1650,1650,1645,35
|
|
20240215,094900,241385444,1650,1650,1650,1650,30
|
|
20240215,094800,241335944,1650,1649,1650,1649,483
|
|
20240215,094700,240539111,1645,1649,1649,1645,345
|
|
20240215,094600,239970210,1649,1645,1649,1643,329
|
|
20240215,094500,239429313,1643,1643,1643,1643,297
|
|
20240215,094400,238941342,1643,1645,1645,1643,315
|
|
20240215,094300,238423280,1649,1646,1649,1646,158
|
|
20240215,094200,238163202,1650,1649,1650,1644,1404
|
|
20240215,094100,235852225,1650,1650,1652,1650,1050
|
|
20240215,094000,234118825,1643,1648,1650,1643,759
|
|
20240215,093900,232869142,1647,1643,1647,1642,4794
|
|
20240215,093800,224981506,1643,1643,1643,1642,60
|
|
20240215,093700,224882928,1643,1642,1643,1642,290
|
|
20240215,093600,224406686,1642,1642,1642,1642,120
|
|
20240215,093500,224209646,1642,1641,1642,1636,527
|
|
20240215,093400,223345076,1641,1639,1641,1627,10836
|
|
20240215,093300,205683836,1640,1638,1640,1638,744
|
|
20240215,093200,204463718,1637,1637,1638,1637,726
|
|
20240215,093100,203275255,1637,1637,1637,1636,1828
|
|
20240215,093000,200283596,1637,1636,1637,1636,909
|
|
20240215,092900,198796471,1636,1637,1637,1632,9
|
|
20240215,092800,198781754,1637,1628,1637,1627,5491
|
|
20240215,092700,189797684,1637,1637,1637,1637,128
|
|
20240215,092600,189588148,1637,1632,1638,1626,17506
|
|
20240215,092500,161059593,1631,1633,1638,1631,3114
|
|
20240215,092400,155976132,1633,1632,1633,1632,600
|
|
20240215,092300,154996532,1632,1631,1632,1631,371
|
|
20240215,092200,154391171,1631,1635,1635,1631,5362
|
|
20240215,092100,145636597,1640,1633,1641,1633,804
|
|
20240215,092000,144323497,1634,1634,1634,1634,4900
|
|
20240215,091900,136316897,1634,1636,1637,1634,7542
|
|
20240215,091800,123983560,1637,1639,1650,1637,307
|
|
20240215,091700,123480928,1650,1651,1651,1634,2693
|
|
20240215,091600,119074537,1639,1653,1653,1636,16211
|
|
20240215,091500,92471125,1645,1647,1647,1645,7776
|
|
20240215,091400,79669687,1646,1647,1653,1646,1045
|
|
20240215,091300,77948930,1646,1653,1653,1646,200
|
|
20240215,091200,77619502,1654,1654,1654,1654,2675
|
|
20240215,091100,73195052,1654,1655,1655,1654,60
|
|
20240215,091000,73095762,1655,1645,1655,1645,2099
|
|
20240215,090900,69633623,1645,1650,1655,1645,7198
|
|
20240215,090800,57776641,1650,1656,1656,1650,1848
|
|
20240215,090700,54726124,1656,1656,1656,1656,114
|
|
20240215,090600,54537340,1651,1651,1651,1650,548
|
|
20240215,090500,53632785,1651,1657,1657,1651,4275
|
|
20240215,090400,46558468,1657,1661,1661,1657,4009
|
|
20240215,090300,39908700,1660,1660,1660,1660,683
|
|
20240215,090200,38774920,1660,1658,1660,1658,3121
|
|
20240215,090100,33595859,1658,1667,1667,1657,8876
|
|
20240215,090000,18841158,1672,1677,1677,1667,11253
|