616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,191300,635676618,1626,1626,1626,1626,11840
|
|
20240219,191200,635676618,1626,1626,1626,1626,0
|
|
20240219,191100,635676618,1626,1626,1626,1626,0
|
|
20240219,191000,635676618,1626,1626,1626,1626,0
|
|
20240219,190900,635676618,1626,1626,1626,1626,0
|
|
20240219,190800,635676618,1626,1626,1626,1626,0
|
|
20240219,190700,635676618,1626,1626,1626,1626,0
|
|
20240219,190600,635676618,1626,1626,1626,1626,0
|
|
20240219,190500,635676618,1626,1626,1626,1626,0
|
|
20240219,190400,635676618,1626,1626,1626,1626,0
|
|
20240219,190300,635676618,1626,1626,1626,1626,0
|
|
20240219,190200,635676618,1626,1626,1626,1626,0
|
|
20240219,190100,635676618,1626,1626,1626,1626,0
|
|
20240219,190000,635676618,1626,1626,1626,1626,0
|
|
20240219,185900,635676618,1626,1626,1626,1626,0
|
|
20240219,185800,635676618,1626,1626,1626,1626,0
|
|
20240219,185700,635676618,1626,1626,1626,1626,0
|
|
20240219,185600,635676618,1626,1626,1626,1626,0
|
|
20240219,185500,635676618,1626,1626,1626,1626,0
|
|
20240219,185400,635676618,1626,1626,1626,1626,0
|
|
20240219,185300,635676618,1626,1626,1626,1626,0
|
|
20240219,185200,635676618,1626,1626,1626,1626,0
|
|
20240219,185100,635676618,1626,1626,1626,1626,0
|
|
20240219,185000,635676618,1626,1626,1626,1626,0
|
|
20240219,184900,635676618,1626,1626,1626,1626,0
|
|
20240219,184800,635676618,1626,1626,1626,1626,0
|
|
20240219,184700,635676618,1626,1626,1626,1626,0
|
|
20240219,184600,635676618,1626,1626,1626,1626,0
|
|
20240219,184500,635676618,1626,1626,1626,1626,0
|
|
20240219,184400,635676618,1626,1626,1626,1626,0
|
|
20240219,184300,635676618,1626,1626,1626,1626,11840
|
|
20240219,184200,635676618,1626,1626,1626,1626,0
|
|
20240219,184100,635676618,1626,1626,1626,1626,0
|
|
20240219,184000,635676618,1626,1626,1626,1626,0
|
|
20240219,183900,635676618,1626,1626,1626,1626,0
|
|
20240219,183800,635676618,1626,1626,1626,1626,0
|
|
20240219,183700,635676618,1626,1626,1626,1626,0
|
|
20240219,183600,635676618,1626,1626,1626,1626,0
|
|
20240219,183500,635676618,1626,1626,1626,1626,0
|
|
20240219,183400,635676618,1626,1626,1626,1626,0
|
|
20240219,183300,635676618,1626,1626,1626,1626,0
|
|
20240219,183200,635676618,1626,1626,1626,1626,0
|
|
20240219,183100,635676618,1626,1626,1626,1626,0
|
|
20240219,183000,635676618,1626,1626,1626,1626,0
|
|
20240219,182900,635676618,1626,1626,1626,1626,0
|
|
20240219,182800,635676618,1626,1626,1626,1626,0
|
|
20240219,182700,635676618,1626,1626,1626,1626,0
|
|
20240219,182600,635676618,1626,1626,1626,1626,0
|
|
20240219,182500,635676618,1626,1626,1626,1626,0
|
|
20240219,182400,635676618,1626,1626,1626,1626,0
|
|
20240219,182300,635676618,1626,1626,1626,1626,0
|
|
20240219,182200,635676618,1626,1626,1626,1626,0
|
|
20240219,182100,635676618,1626,1626,1626,1626,0
|
|
20240219,182000,635676618,1626,1626,1626,1626,0
|
|
20240219,181900,635676618,1626,1626,1626,1626,0
|
|
20240219,181800,635676618,1626,1626,1626,1626,0
|
|
20240219,181700,635676618,1626,1626,1626,1626,0
|
|
20240219,181600,635676618,1626,1626,1626,1626,0
|
|
20240219,181500,635676618,1626,1626,1626,1626,0
|
|
20240219,181400,635676618,1626,1626,1626,1626,0
|
|
20240219,181300,635676618,1626,1626,1626,1626,11840
|
|
20240219,181200,635676618,1626,1626,1626,1626,0
|
|
20240219,181100,635676618,1626,1626,1626,1626,0
|
|
20240219,181000,635676618,1626,1626,1626,1626,0
|
|
20240219,180900,635676618,1626,1626,1626,1626,0
|
|
20240219,180800,635676618,1626,1626,1626,1626,0
|
|
20240219,180700,635676618,1626,1626,1626,1626,0
|
|
20240219,180600,635676618,1626,1626,1626,1626,0
|
|
20240219,180500,635676618,1626,1626,1626,1626,0
|
|
20240219,180400,635676618,1626,1626,1626,1626,0
|
|
20240219,180300,635676618,1626,1626,1626,1626,0
|
|
20240219,180200,635676618,1626,1626,1626,1626,0
|
|
20240219,180100,635676618,1626,1626,1626,1626,0
|
|
20240219,180000,635676618,1626,1626,1626,1626,0
|
|
20240219,175900,635676618,1626,1626,1626,1626,0
|
|
20240219,175800,635676618,1626,1626,1626,1626,0
|
|
20240219,175700,635676618,1626,1626,1626,1626,0
|
|
20240219,175600,635676618,1626,1626,1626,1626,0
|
|
20240219,175500,635676618,1626,1626,1626,1626,0
|
|
20240219,175400,635676618,1626,1626,1626,1626,0
|
|
20240219,175300,635676618,1626,1626,1626,1626,0
|
|
20240219,175200,635676618,1626,1626,1626,1626,0
|
|
20240219,175100,635676618,1626,1626,1626,1626,0
|
|
20240219,175000,635676618,1626,1626,1626,1626,0
|
|
20240219,174900,635676618,1626,1626,1626,1626,0
|
|
20240219,174800,635676618,1626,1626,1626,1626,0
|
|
20240219,174700,635676618,1626,1626,1626,1626,0
|
|
20240219,174600,635676618,1626,1626,1626,1626,0
|
|
20240219,174500,635676618,1626,1626,1626,1626,0
|
|
20240219,174400,635676618,1626,1626,1626,1626,0
|
|
20240219,174300,635676618,1626,1626,1626,1626,11840
|
|
20240219,174200,635676618,1626,1626,1626,1626,0
|
|
20240219,174100,635676618,1626,1626,1626,1626,0
|
|
20240219,174000,635676618,1626,1626,1626,1626,0
|
|
20240219,173900,635676618,1626,1626,1626,1626,0
|
|
20240219,173800,635676618,1626,1626,1626,1626,0
|
|
20240219,173700,635676618,1626,1626,1626,1626,0
|
|
20240219,173600,635676618,1626,1626,1626,1626,0
|
|
20240219,173500,635676618,1626,1626,1626,1626,0
|
|
20240219,173400,635676618,1626,1626,1626,1626,0
|
|
20240219,173300,635676618,1626,1626,1626,1626,0
|
|
20240219,173200,635676618,1626,1626,1626,1626,0
|
|
20240219,173100,635676618,1626,1626,1626,1626,0
|
|
20240219,173000,635676618,1626,1626,1626,1626,0
|
|
20240219,172900,635676618,1626,1626,1626,1626,0
|
|
20240219,172800,635676618,1626,1626,1626,1626,0
|
|
20240219,172700,635676618,1626,1626,1626,1626,0
|
|
20240219,172600,635676618,1626,1626,1626,1626,0
|
|
20240219,172500,635676618,1626,1626,1626,1626,0
|
|
20240219,172400,635676618,1626,1626,1626,1626,0
|
|
20240219,172300,635676618,1626,1626,1626,1626,0
|
|
20240219,172200,635676618,1626,1626,1626,1626,0
|
|
20240219,172100,635676618,1626,1626,1626,1626,0
|
|
20240219,172000,635676618,1626,1626,1626,1626,0
|
|
20240219,171900,635676618,1626,1626,1626,1626,0
|
|
20240219,171800,635676618,1626,1626,1626,1626,0
|
|
20240219,171700,635676618,1626,1626,1626,1626,0
|
|
20240219,171600,635676618,1626,1626,1626,1626,0
|
|
20240219,171500,635676618,1626,1626,1626,1626,0
|
|
20240219,171400,635676618,1626,1626,1626,1626,0
|
|
20240219,171300,635676618,1626,1626,1626,1626,11840
|
|
20240219,171200,635676618,1626,1626,1626,1626,0
|
|
20240219,171100,635676618,1626,1626,1626,1626,0
|
|
20240219,171000,635676618,1626,1626,1626,1626,0
|
|
20240219,170900,635676618,1626,1626,1626,1626,0
|
|
20240219,170800,635676618,1626,1626,1626,1626,0
|
|
20240219,170700,635676618,1626,1626,1626,1626,0
|
|
20240219,170600,635676618,1626,1626,1626,1626,0
|
|
20240219,170500,635676618,1626,1626,1626,1626,0
|
|
20240219,170400,635676618,1626,1626,1626,1626,0
|
|
20240219,170300,635676618,1626,1626,1626,1626,0
|
|
20240219,170200,635676618,1626,1626,1626,1626,0
|
|
20240219,170100,635676618,1626,1626,1626,1626,0
|
|
20240219,170000,635676618,1626,1626,1626,1626,0
|
|
20240219,165900,635676618,1626,1626,1626,1626,0
|
|
20240219,165800,635676618,1626,1626,1626,1626,0
|
|
20240219,165700,635676618,1626,1626,1626,1626,0
|
|
20240219,165600,635676618,1626,1626,1626,1626,0
|
|
20240219,165500,635676618,1626,1626,1626,1626,0
|
|
20240219,165400,635676618,1626,1626,1626,1626,0
|
|
20240219,165300,635676618,1626,1626,1626,1626,0
|
|
20240219,165200,635676618,1626,1626,1626,1626,0
|
|
20240219,165100,635676618,1626,1626,1626,1626,0
|
|
20240219,165000,635676618,1626,1626,1626,1626,0
|
|
20240219,164900,635676618,1626,1626,1626,1626,0
|
|
20240219,164800,635676618,1626,1626,1626,1626,0
|
|
20240219,164700,635676618,1626,1626,1626,1626,0
|
|
20240219,164600,635676618,1626,1626,1626,1626,0
|
|
20240219,164500,635676618,1626,1626,1626,1626,0
|
|
20240219,164400,635676618,1626,1626,1626,1626,0
|
|
20240219,164300,635676618,1626,1626,1626,1626,11840
|
|
20240219,164200,635676618,1626,1626,1626,1626,0
|
|
20240219,164100,635676618,1626,1626,1626,1626,0
|
|
20240219,164000,635676618,1626,1626,1626,1626,0
|
|
20240219,163900,635676618,1626,1626,1626,1626,0
|
|
20240219,163800,635676618,1626,1626,1626,1626,0
|
|
20240219,163700,635676618,1626,1626,1626,1626,0
|
|
20240219,163600,635676618,1626,1626,1626,1626,0
|
|
20240219,163500,635676618,1626,1626,1626,1626,0
|
|
20240219,163400,635676618,1626,1626,1626,1626,0
|
|
20240219,163300,635676618,1626,1626,1626,1626,0
|
|
20240219,163200,635676618,1626,1626,1626,1626,0
|
|
20240219,163100,635676618,1626,1626,1626,1626,0
|
|
20240219,163000,635676618,1626,1626,1626,1626,0
|
|
20240219,162900,635676618,1626,1626,1626,1626,0
|
|
20240219,162800,635676618,1626,1626,1626,1626,0
|
|
20240219,162700,635676618,1626,1626,1626,1626,0
|
|
20240219,162600,635676618,1626,1626,1626,1626,0
|
|
20240219,162500,635676618,1626,1626,1626,1626,0
|
|
20240219,162400,635676618,1626,1626,1626,1626,0
|
|
20240219,162300,635676618,1626,1626,1626,1626,0
|
|
20240219,162200,635676618,1626,1626,1626,1626,0
|
|
20240219,162100,635676618,1626,1626,1626,1626,0
|
|
20240219,162000,635676618,1626,1626,1626,1626,0
|
|
20240219,161900,635676618,1626,1626,1626,1626,0
|
|
20240219,161800,635676618,1626,1626,1626,1626,0
|
|
20240219,161700,635676618,1626,1626,1626,1626,0
|
|
20240219,161600,635676618,1626,1626,1626,1626,0
|
|
20240219,161500,635676618,1626,1626,1626,1626,0
|
|
20240219,161400,635676618,1626,1626,1626,1626,0
|
|
20240219,161300,635676618,1626,1626,1626,1626,11840
|
|
20240219,161200,635676618,1626,1626,1626,1626,0
|
|
20240219,161100,635676618,1626,1626,1626,1626,0
|
|
20240219,161000,635676618,1626,1626,1626,1626,0
|
|
20240219,160900,635676618,1626,1626,1626,1626,0
|
|
20240219,160800,635676618,1626,1626,1626,1626,0
|
|
20240219,160700,635676618,1626,1626,1626,1626,0
|
|
20240219,160600,635676618,1626,1626,1626,1626,0
|
|
20240219,160500,635676618,1626,1626,1626,1626,0
|
|
20240219,160400,635676618,1626,1626,1626,1626,0
|
|
20240219,160300,635676618,1626,1626,1626,1626,0
|
|
20240219,160200,635676618,1626,1626,1626,1626,0
|
|
20240219,160100,635676618,1626,1626,1626,1626,0
|
|
20240219,160000,635676618,1626,1626,1626,1626,0
|
|
20240219,155900,635676618,1626,1626,1626,1626,0
|
|
20240219,155800,635676618,1626,1626,1626,1626,0
|
|
20240219,155700,635676618,1626,1626,1626,1626,0
|
|
20240219,155600,635676618,1626,1626,1626,1626,0
|
|
20240219,155500,635676618,1626,1626,1626,1626,0
|
|
20240219,155400,635676618,1626,1626,1626,1626,0
|
|
20240219,155300,635676618,1626,1626,1626,1626,0
|
|
20240219,155200,635676618,1626,1626,1626,1626,0
|
|
20240219,155100,635676618,1626,1626,1626,1626,0
|
|
20240219,155000,635676618,1626,1626,1626,1626,0
|
|
20240219,154900,635676618,1626,1626,1626,1626,0
|
|
20240219,154800,635676618,1626,1626,1626,1626,0
|
|
20240219,154700,635676618,1626,1626,1626,1626,0
|
|
20240219,154600,635676618,1626,1626,1626,1626,0
|
|
20240219,154500,635676618,1626,1626,1626,1626,0
|
|
20240219,154400,635676618,1626,1626,1626,1626,0
|
|
20240219,154300,635676618,1626,1626,1626,1626,11840
|
|
20240219,154200,635676618,1626,1626,1626,1626,0
|
|
20240219,154100,635676618,1626,1626,1626,1626,0
|
|
20240219,154000,635676618,1626,1626,1626,1626,0
|
|
20240219,153900,635676618,1626,1626,1626,1626,0
|
|
20240219,153800,635676618,1626,1626,1626,1626,0
|
|
20240219,153700,635676618,1626,1626,1626,1626,0
|
|
20240219,153600,635676618,1626,1626,1626,1626,0
|
|
20240219,153500,635676618,1626,1626,1626,1626,0
|
|
20240219,153400,635676618,1626,1626,1626,1626,0
|
|
20240219,153300,635676618,1626,1626,1626,1626,0
|
|
20240219,153200,635676618,1626,1626,1626,1626,0
|
|
20240219,153100,635676618,1626,1626,1626,1626,0
|
|
20240219,153000,635676618,1626,1626,1626,1626,11840
|
|
20240219,152900,616424778,1623,1623,1623,1623,0
|
|
20240219,152800,616424778,1623,1623,1623,1623,0
|
|
20240219,152700,616424778,1623,1623,1623,1623,0
|
|
20240219,152600,616424778,1623,1623,1623,1623,0
|
|
20240219,152500,616424778,1623,1623,1623,1623,0
|
|
20240219,152400,616424778,1623,1623,1623,1623,0
|
|
20240219,152300,616424778,1623,1623,1623,1623,0
|
|
20240219,152200,616424778,1623,1623,1623,1623,0
|
|
20240219,152100,616424778,1623,1623,1623,1623,0
|
|
20240219,152000,616424778,1623,1623,1623,1623,0
|
|
20240219,151900,616424778,1623,1621,1623,1621,4713
|
|
20240219,151800,608782482,1621,1621,1621,1621,110
|
|
20240219,151700,608604172,1621,1622,1622,1620,689
|
|
20240219,151600,607487816,1622,1620,1622,1620,868
|
|
20240219,151500,606081360,1622,1622,1622,1622,254
|
|
20240219,151400,605669372,1620,1622,1622,1620,1325
|
|
20240219,151300,603521096,1620,1622,1622,1620,2033
|
|
20240219,151200,600223888,1622,1622,1622,1622,94
|
|
20240219,151100,600071420,1622,1623,1624,1622,3099
|
|
20240219,151000,595043339,1623,1624,1624,1623,668
|
|
20240219,150900,593959007,1624,1624,1624,1624,62
|
|
20240219,150800,593858319,1626,1625,1626,1625,27
|
|
20240219,150700,593814418,1624,1623,1624,1623,641
|
|
20240219,150600,592774034,1621,1621,1621,1621,0
|
|
20240219,150500,592774034,1621,1626,1626,1621,5149
|
|
20240219,150400,584425046,1625,1621,1625,1621,10503
|
|
20240219,150300,567381189,1621,1619,1621,1619,7892
|
|
20240219,150200,554589170,1620,1620,1621,1620,2001
|
|
20240219,150100,551347549,1620,1620,1621,1620,6561
|
|
20240219,150000,540714168,1619,1618,1620,1618,10548
|
|
20240219,145900,523632115,1618,1617,1618,1617,1086
|
|
20240219,145800,521874980,1617,1617,1617,1617,211
|
|
20240219,145700,521533793,1617,1615,1617,1615,5633
|
|
20240219,145600,512425927,1616,1616,1616,1616,262
|
|
20240219,145500,512002535,1616,1617,1617,1616,1748
|
|
20240219,145400,509176027,1618,1616,1618,1616,4371
|
|
20240219,145300,502109354,1616,1616,1616,1616,985
|
|
20240219,145200,500517594,1615,1614,1615,1613,1341
|
|
20240219,145100,498351928,1614,1614,1614,1614,79
|
|
20240219,145000,498224422,1613,1613,1613,1613,12
|
|
20240219,144900,498205066,1613,1613,1613,1612,109
|
|
20240219,144800,498029250,1612,1612,1612,1612,300
|
|
20240219,144700,497545650,1613,1612,1613,1612,4
|
|
20240219,144600,497539201,1613,1613,1613,1613,0
|
|
20240219,144500,497539201,1613,1613,1613,1613,25
|
|
20240219,144400,497498876,1613,1613,1613,1612,1525
|
|
20240219,144300,495039071,1616,1614,1616,1613,1961
|
|
20240219,144200,491873863,1615,1615,1615,1615,2300
|
|
20240219,144100,488159363,1614,1612,1614,1612,266
|
|
20240219,144000,487730070,1613,1614,1614,1613,326
|
|
20240219,143900,487203922,1615,1615,1615,1615,50
|
|
20240219,143800,487123172,1615,1615,1615,1615,460
|
|
20240219,143700,486380272,1614,1614,1614,1614,1299
|
|
20240219,143600,484283686,1614,1614,1614,1614,131
|
|
20240219,143500,484072252,1614,1612,1614,1612,4314
|
|
20240219,143400,477113424,1610,1608,1610,1608,13500
|
|
20240219,143300,455391880,1608,1607,1608,1607,720
|
|
20240219,143200,454234709,1607,1607,1607,1607,0
|
|
20240219,143100,454234709,1607,1607,1607,1607,500
|
|
20240219,143000,453431209,1607,1607,1607,1607,1
|
|
20240219,142900,453429602,1602,1602,1602,1602,78
|
|
20240219,142800,453304646,1608,1608,1608,1608,0
|
|
20240219,142700,453304646,1608,1608,1608,1608,0
|
|
20240219,142600,453304646,1608,1602,1608,1602,502
|
|
20240219,142500,452500430,1608,1608,1608,1608,203
|
|
20240219,142400,452174006,1608,1608,1608,1608,200
|
|
20240219,142300,451852406,1608,1606,1608,1606,2626
|
|
20240219,142200,447634905,1605,1605,1605,1605,1157
|
|
20240219,142100,445777920,1605,1604,1605,1604,5060
|
|
20240219,142000,437657791,1600,1601,1601,1600,3801
|
|
20240219,141900,431575591,1600,1600,1600,1600,0
|
|
20240219,141800,431575591,1600,1600,1600,1600,444
|
|
20240219,141700,430865191,1601,1602,1602,1601,1000
|
|
20240219,141600,429263965,1605,1605,1605,1605,0
|
|
20240219,141500,429263965,1605,1605,1605,1605,2
|
|
20240219,141400,429260755,1605,1605,1605,1605,0
|
|
20240219,141300,429260755,1605,1605,1605,1605,0
|
|
20240219,141200,429260755,1605,1605,1605,1605,0
|
|
20240219,141100,429260755,1605,1605,1605,1605,7
|
|
20240219,141000,429249520,1602,1605,1605,1602,1000
|
|
20240219,140900,427646020,1605,1605,1605,1605,0
|
|
20240219,140800,427646020,1605,1605,1605,1605,0
|
|
20240219,140700,427646020,1605,1605,1605,1605,93
|
|
20240219,140600,427496755,1602,1602,1602,1602,16
|
|
20240219,140500,427471123,1605,1605,1605,1605,0
|
|
20240219,140400,427471123,1605,1605,1605,1605,1000
|
|
20240219,140300,425866123,1605,1605,1605,1605,0
|
|
20240219,140200,425866123,1605,1604,1605,1604,3231
|
|
20240219,140100,420683598,1604,1603,1604,1603,6
|
|
20240219,140000,420673979,1603,1603,1603,1603,0
|
|
20240219,135900,420673979,1603,1603,1603,1603,0
|
|
20240219,135800,420673979,1603,1603,1603,1603,1794
|
|
20240219,135700,417798197,1603,1603,1603,1603,0
|
|
20240219,135600,417798197,1603,1601,1603,1601,33
|
|
20240219,135500,417745362,1601,1601,1601,1601,862
|
|
20240219,135400,416365300,1602,1602,1602,1602,0
|
|
20240219,135300,416365300,1602,1603,1603,1602,630
|
|
20240219,135200,415355773,1603,1603,1603,1603,37
|
|
20240219,135100,415296462,1604,1603,1604,1603,192
|
|
20240219,135000,414988527,1604,1604,1604,1604,150
|
|
20240219,134900,414747927,1606,1606,1606,1606,0
|
|
20240219,134800,414747927,1606,1606,1606,1606,1
|
|
20240219,134700,414746321,1605,1605,1605,1605,2747
|
|
20240219,134600,410337386,1602,1602,1602,1602,0
|
|
20240219,134500,410337386,1602,1602,1602,1602,0
|
|
20240219,134400,410337386,1602,1602,1602,1602,1000
|
|
20240219,134300,408735386,1605,1605,1605,1605,0
|
|
20240219,134200,408735386,1605,1605,1605,1605,62
|
|
20240219,134100,408635876,1605,1605,1605,1605,0
|
|
20240219,134000,408635876,1605,1605,1605,1605,0
|
|
20240219,133900,408635876,1605,1605,1605,1605,0
|
|
20240219,133800,408635876,1605,1605,1605,1605,2
|
|
20240219,133700,408632666,1605,1605,1605,1605,1300
|
|
20240219,133600,406546166,1602,1602,1602,1602,0
|
|
20240219,133500,406546166,1602,1602,1602,1602,0
|
|
20240219,133400,406546166,1602,1602,1602,1602,0
|
|
20240219,133300,406546166,1602,1602,1602,1602,1
|
|
20240219,133200,406544564,1602,1602,1602,1602,22
|
|
20240219,133100,406509320,1602,1605,1605,1602,24
|
|
20240219,133000,406470869,1602,1604,1604,1602,584
|
|
20240219,132900,405534141,1605,1603,1605,1603,46
|
|
20240219,132800,405460357,1602,1602,1602,1602,67
|
|
20240219,132700,405353023,1601,1601,1601,1601,0
|
|
20240219,132600,405353023,1601,1601,1601,1601,2
|
|
20240219,132500,405349821,1601,1601,1601,1601,0
|
|
20240219,132400,405349821,1601,1602,1603,1601,337
|
|
20240219,132300,404809968,1602,1602,1602,1602,62
|
|
20240219,132200,404710644,1602,1602,1602,1602,0
|
|
20240219,132100,404710644,1602,1602,1602,1602,46
|
|
20240219,132000,404636952,1600,1600,1600,1600,500
|
|
20240219,131900,403836952,1598,1598,1598,1598,0
|
|
20240219,131800,403836952,1598,1598,1598,1598,0
|
|
20240219,131700,403836952,1598,1598,1598,1598,4814
|
|
20240219,131600,396144180,1598,1598,1598,1598,100
|
|
20240219,131500,395984380,1597,1598,1598,1597,292
|
|
20240219,131400,395517881,1598,1598,1598,1598,413
|
|
20240219,131300,394857907,1602,1602,1602,1602,0
|
|
20240219,131200,394857907,1602,1602,1602,1602,1
|
|
20240219,131100,394856305,1598,1598,1598,1598,726
|
|
20240219,131000,393696157,1598,1598,1598,1598,0
|
|
20240219,130900,393696157,1598,1598,1598,1598,36
|
|
20240219,130800,393638629,1597,1597,1597,1597,0
|
|
20240219,130700,393638629,1597,1597,1597,1597,1000
|
|
20240219,130600,392041629,1597,1597,1597,1597,494
|
|
20240219,130500,391252711,1602,1598,1602,1598,92
|
|
20240219,130400,391105691,1598,1598,1598,1598,10
|
|
20240219,130300,391089711,1598,1598,1598,1598,239
|
|
20240219,130200,390707789,1597,1597,1597,1597,30
|
|
20240219,130100,390659879,1598,1598,1598,1597,830
|
|
20240219,130000,389333567,1598,1598,1598,1598,0
|
|
20240219,125900,389333567,1598,1598,1598,1598,0
|
|
20240219,125800,389333567,1598,1600,1600,1598,500
|
|
20240219,125700,388534565,1600,1600,1600,1600,5
|
|
20240219,125600,388526565,1600,1598,1600,1598,732
|
|
20240219,125500,387355389,1598,1598,1598,1598,30
|
|
20240219,125400,387307449,1598,1598,1598,1598,477
|
|
20240219,125300,386545203,1598,1598,1598,1598,0
|
|
20240219,125200,386545203,1598,1598,1598,1598,0
|
|
20240219,125100,386545203,1598,1599,1599,1598,289
|
|
20240219,125000,386083376,1599,1599,1599,1599,0
|
|
20240219,124900,386083376,1599,1599,1599,1599,6
|
|
20240219,124800,386073782,1600,1600,1600,1600,204
|
|
20240219,124700,385747382,1600,1599,1600,1599,1766
|
|
20240219,124600,382923048,1599,1599,1599,1599,0
|
|
20240219,124500,382923048,1599,1600,1600,1599,5391
|
|
20240219,124400,374297517,1601,1605,1605,1601,20
|
|
20240219,124300,374265457,1601,1601,1601,1601,100
|
|
20240219,124200,374105357,1600,1604,1604,1600,2001
|
|
20240219,124100,370903753,1604,1604,1604,1604,10
|
|
20240219,124000,370887713,1600,1600,1600,1600,2
|
|
20240219,123900,370884513,1600,1601,1601,1600,332
|
|
20240219,123800,370353260,1608,1608,1608,1608,0
|
|
20240219,123700,370353260,1608,1608,1608,1608,4
|
|
20240219,123600,370346828,1608,1608,1608,1608,13
|
|
20240219,123500,370325924,1609,1607,1609,1607,1000
|
|
20240219,123400,368718170,1601,1602,1602,1601,4300
|
|
20240219,123300,361833785,1602,1602,1602,1602,1600
|
|
20240219,123200,359270585,1602,1602,1602,1602,0
|
|
20240219,123100,359270585,1602,1602,1602,1602,0
|
|
20240219,123000,359270585,1602,1602,1602,1602,5
|
|
20240219,122900,359262575,1602,1602,1602,1602,0
|
|
20240219,122800,359262575,1602,1602,1602,1602,0
|
|
20240219,122700,359262575,1602,1602,1602,1602,0
|
|
20240219,122600,359262575,1602,1602,1602,1602,0
|
|
20240219,122500,359262575,1602,1602,1602,1602,500
|
|
20240219,122400,358461575,1602,1602,1602,1602,0
|
|
20240219,122300,358461575,1602,1602,1602,1602,300
|
|
20240219,122200,357980975,1609,1609,1609,1609,80
|
|
20240219,122100,357852255,1610,1610,1610,1610,0
|
|
20240219,122000,357852255,1610,1610,1610,1610,0
|
|
20240219,121900,357852255,1610,1610,1610,1610,0
|
|
20240219,121800,357852255,1610,1610,1610,1610,0
|
|
20240219,121700,357852255,1610,1610,1610,1610,0
|
|
20240219,121600,357852255,1610,1610,1610,1610,0
|
|
20240219,121500,357852255,1610,1610,1610,1610,1
|
|
20240219,121400,357850645,1610,1610,1610,1610,12
|
|
20240219,121300,357831325,1611,1611,1611,1611,0
|
|
20240219,121200,357831325,1611,1611,1611,1611,0
|
|
20240219,121100,357831325,1611,1611,1611,1611,0
|
|
20240219,121000,357831325,1611,1611,1611,1611,0
|
|
20240219,120900,357831325,1611,1611,1611,1611,1
|
|
20240219,120800,357829714,1600,1608,1608,1600,12000
|
|
20240219,120700,338589076,1612,1612,1612,1612,1
|
|
20240219,120600,338587464,1612,1612,1612,1612,10
|
|
20240219,120500,338571344,1612,1612,1612,1612,0
|
|
20240219,120400,338571344,1612,1612,1612,1612,47
|
|
20240219,120300,338495580,1611,1609,1611,1608,968
|
|
20240219,120200,336939011,1610,1610,1610,1610,5755
|
|
20240219,120100,327673461,1610,1610,1610,1610,302
|
|
20240219,120000,327187241,1610,1610,1610,1610,0
|
|
20240219,115900,327187241,1610,1610,1610,1610,329
|
|
20240219,115800,326657551,1610,1610,1610,1610,2
|
|
20240219,115700,326654331,1610,1610,1610,1610,0
|
|
20240219,115600,326654331,1610,1610,1610,1610,0
|
|
20240219,115500,326654331,1610,1610,1610,1610,0
|
|
20240219,115400,326654331,1610,1610,1610,1610,0
|
|
20240219,115300,326654331,1610,1610,1610,1610,1
|
|
20240219,115200,326652721,1610,1610,1610,1610,3
|
|
20240219,115100,326647891,1610,1610,1610,1610,422
|
|
20240219,115000,325968471,1613,1613,1613,1613,100
|
|
20240219,114900,325807171,1613,1613,1613,1613,0
|
|
20240219,114800,325807171,1613,1613,1613,1613,30
|
|
20240219,114700,325758781,1613,1613,1613,1613,0
|
|
20240219,114600,325758781,1613,1613,1613,1613,170
|
|
20240219,114500,325484571,1613,1612,1613,1612,33
|
|
20240219,114400,325431352,1613,1612,1613,1612,620
|
|
20240219,114300,324431792,1612,1612,1612,1612,0
|
|
20240219,114200,324431792,1612,1611,1612,1611,1306
|
|
20240219,114100,322326820,1611,1608,1611,1608,152
|
|
20240219,114000,322082179,1607,1607,1607,1607,741
|
|
20240219,113900,320891392,1607,1607,1607,1607,0
|
|
20240219,113800,320891392,1607,1607,1607,1607,0
|
|
20240219,113700,320891392,1607,1605,1607,1605,1961
|
|
20240219,113600,317742723,1605,1605,1605,1605,2
|
|
20240219,113500,317739513,1605,1605,1605,1601,1910
|
|
20240219,113400,314680433,1605,1605,1605,1605,70
|
|
20240219,113300,314568083,1605,1605,1605,1605,705
|
|
20240219,113200,313436558,1605,1605,1605,1605,1800
|
|
20240219,113100,310547558,1601,1601,1601,1601,0
|
|
20240219,113000,310547558,1601,1601,1601,1601,454
|
|
20240219,112900,309820704,1601,1601,1601,1601,30
|
|
20240219,112800,309772674,1601,1601,1601,1601,500
|
|
20240219,112700,308972174,1601,1601,1601,1601,0
|
|
20240219,112600,308972174,1601,1601,1601,1601,1616
|
|
20240219,112500,306384958,1601,1601,1601,1601,0
|
|
20240219,112400,306384958,1601,1601,1601,1601,0
|
|
20240219,112300,306384958,1601,1601,1601,1601,0
|
|
20240219,112200,306384958,1601,1605,1605,1601,101
|
|
20240219,112100,306223253,1601,1604,1605,1601,150
|
|
20240219,112000,305982949,1601,1601,1601,1601,45
|
|
20240219,111900,305910904,1605,1605,1605,1605,100
|
|
20240219,111800,305750404,1601,1604,1604,1601,324
|
|
20240219,111700,305230714,1605,1605,1605,1605,334
|
|
20240219,111600,304694644,1604,1605,1605,1604,3261
|
|
20240219,111500,299462100,1605,1601,1605,1601,1004
|
|
20240219,111400,297850731,1601,1601,1601,1601,123
|
|
20240219,111300,297653808,1601,1601,1601,1601,2
|
|
20240219,111200,297650606,1605,1605,1605,1605,7
|
|
20240219,111100,297639371,1604,1604,1604,1604,62
|
|
20240219,111000,297539923,1604,1604,1604,1604,1
|
|
20240219,110900,297538319,1599,1599,1599,1599,0
|
|
20240219,110800,297538319,1599,1599,1599,1599,0
|
|
20240219,110700,297538319,1599,1599,1599,1599,0
|
|
20240219,110600,297538319,1599,1599,1599,1599,8
|
|
20240219,110500,297525527,1599,1599,1599,1599,61
|
|
20240219,110400,297427988,1599,1599,1599,1599,1
|
|
20240219,110300,297426389,1599,1599,1599,1599,4
|
|
20240219,110200,297419993,1598,1598,1598,1598,0
|
|
20240219,110100,297419993,1598,1601,1601,1598,500
|
|
20240219,110000,296619661,1601,1601,1601,1601,0
|
|
20240219,105900,296619661,1601,1601,1601,1601,7
|
|
20240219,105800,296608454,1600,1601,1601,1600,5393
|
|
20240219,105700,287979639,1600,1600,1600,1600,0
|
|
20240219,105600,287979639,1600,1600,1600,1600,10
|
|
20240219,105500,287963639,1600,1607,1607,1600,1951
|
|
20240219,105400,284838600,1607,1606,1607,1606,13
|
|
20240219,105300,284817720,1607,1607,1607,1607,0
|
|
20240219,105200,284817720,1607,1607,1607,1607,0
|
|
20240219,105100,284817720,1607,1607,1607,1607,0
|
|
20240219,105000,284817720,1607,1607,1607,1607,1
|
|
20240219,104900,284816113,1604,1601,1604,1601,475
|
|
20240219,104800,284054567,1600,1602,1602,1600,687
|
|
20240219,104700,282954685,1601,1601,1601,1601,0
|
|
20240219,104600,282954685,1601,1601,1601,1601,2119
|
|
20240219,104500,279562166,1599,1599,1599,1599,0
|
|
20240219,104400,279562166,1599,1599,1599,1599,50
|
|
20240219,104300,279482216,1603,1599,1603,1599,901
|
|
20240219,104200,278041513,1599,1599,1599,1599,2000
|
|
20240219,104100,274843513,1600,1600,1600,1600,3100
|
|
20240219,104000,269883513,1600,1603,1603,1600,1604
|
|
20240219,103900,267315721,1603,1612,1612,1603,143
|
|
20240219,103800,267086105,1612,1612,1612,1612,50
|
|
20240219,103700,267005505,1612,1606,1612,1599,6012
|
|
20240219,103600,257380672,1615,1615,1615,1615,0
|
|
20240219,103500,257380672,1615,1615,1616,1615,1372
|
|
20240219,103400,255163735,1613,1616,1617,1613,1447
|
|
20240219,103300,252827729,1617,1614,1617,1614,8165
|
|
20240219,103200,239646342,1613,1601,1613,1601,1640
|
|
20240219,103100,237001684,1609,1609,1609,1609,3599
|
|
20240219,103000,231210893,1608,1608,1608,1608,3030
|
|
20240219,102900,226338653,1599,1599,1599,1599,0
|
|
20240219,102800,226338653,1599,1599,1609,1599,1102
|
|
20240219,102700,224576545,1609,1608,1609,1600,1901
|
|
20240219,102600,221534496,1609,1609,1609,1609,1
|
|
20240219,102500,221532887,1608,1608,1608,1608,1100
|
|
20240219,102400,219764087,1599,1599,1599,1599,0
|
|
20240219,102300,219764087,1599,1599,1599,1599,99
|
|
20240219,102200,219605786,1610,1610,1610,1610,312
|
|
20240219,102100,219103466,1610,1610,1610,1610,20
|
|
20240219,102000,219071266,1599,1601,1601,1599,1200
|
|
20240219,101900,217151664,1606,1608,1608,1606,80
|
|
20240219,101800,217023104,1607,1600,1607,1600,188
|
|
20240219,101700,216721118,1605,1605,1605,1605,0
|
|
20240219,101600,216721118,1605,1605,1605,1605,20
|
|
20240219,101500,216689018,1603,1600,1604,1596,5702
|
|
20240219,101400,207575476,1605,1603,1608,1599,3366
|
|
20240219,101300,202188464,1600,1604,1608,1600,3153
|
|
20240219,101200,197135151,1605,1600,1605,1600,378
|
|
20240219,101100,196528521,1599,1599,1599,1599,0
|
|
20240219,101000,196528521,1599,1599,1600,1599,111
|
|
20240219,100900,196351022,1599,1599,1599,1599,0
|
|
20240219,100800,196351022,1599,1607,1607,1599,2003
|
|
20240219,100700,193147973,1608,1605,1612,1600,4010
|
|
20240219,100600,186729603,1605,1606,1606,1605,2003
|
|
20240219,100500,183514427,1614,1614,1614,1614,2
|
|
20240219,100400,183511199,1614,1614,1614,1614,2
|
|
20240219,100300,183507971,1606,1606,1606,1606,0
|
|
20240219,100200,183507971,1606,1608,1614,1606,7101
|
|
20240219,100100,172100774,1607,1607,1607,1607,0
|
|
20240219,100000,172100774,1607,1616,1616,1607,9000
|
|
20240219,095900,157595348,1620,1614,1620,1614,389
|
|
20240219,095800,156967472,1614,1618,1621,1614,9361
|
|
20240219,095700,141808333,1618,1617,1618,1617,5214
|
|
20240219,095600,133373199,1617,1612,1617,1612,8213
|
|
20240219,095500,120111251,1613,1612,1613,1608,3860
|
|
20240219,095400,113900182,1608,1611,1613,1607,2925
|
|
20240219,095300,109184915,1610,1610,1610,1606,1700
|
|
20240219,095200,106449915,1611,1610,1611,1610,1836
|
|
20240219,095100,103493604,1610,1605,1610,1605,2981
|
|
20240219,095000,98702277,1605,1605,1605,1605,0
|
|
20240219,094900,98702277,1605,1600,1605,1599,364
|
|
20240219,094800,98120153,1605,1600,1605,1599,501
|
|
20240219,094700,97318966,1602,1601,1602,1594,2234
|
|
20240219,094600,93746412,1601,1601,1601,1601,26
|
|
20240219,094500,93704786,1601,1601,1601,1601,2
|
|
20240219,094400,93701584,1594,1600,1601,1594,3935
|
|
20240219,094300,87407554,1599,1599,1599,1599,16
|
|
20240219,094200,87381970,1599,1599,1599,1599,1
|
|
20240219,094100,87380371,1599,1599,1599,1594,59
|
|
20240219,094000,87286240,1594,1599,1599,1593,912
|
|
20240219,093900,85832610,1599,1599,1599,1599,4
|
|
20240219,093800,85826214,1599,1600,1600,1599,13
|
|
20240219,093700,85805422,1599,1600,1600,1594,224
|
|
20240219,093600,85447143,1600,1600,1600,1600,0
|
|
20240219,093500,85447143,1600,1600,1600,1600,2
|
|
20240219,093400,85443943,1600,1599,1600,1599,12
|
|
20240219,093300,85424744,1600,1600,1601,1599,118
|
|
20240219,093200,85235985,1600,1592,1600,1592,54
|
|
20240219,093100,85149601,1595,1590,1595,1590,1528
|
|
20240219,093000,82714388,1593,1592,1593,1592,16
|
|
20240219,092900,82688915,1593,1593,1593,1593,430
|
|
20240219,092800,82003925,1594,1594,1594,1594,1
|
|
20240219,092700,82002331,1595,1595,1595,1595,1
|
|
20240219,092600,82000736,1595,1586,1595,1585,1212
|
|
20240219,092500,80079181,1593,1586,1593,1586,55
|
|
20240219,092400,79991944,1596,1595,1596,1595,1002
|
|
20240219,092300,78393753,1595,1595,1595,1595,1
|
|
20240219,092200,78392158,1590,1587,1590,1586,944
|
|
20240219,092100,76894189,1587,1589,1589,1587,1501
|
|
20240219,092000,74511800,1587,1591,1596,1587,6781
|
|
20240219,091900,63736265,1591,1593,1599,1590,10564
|
|
20240219,091800,46928383,1593,1593,1599,1593,702
|
|
20240219,091700,45808291,1594,1602,1607,1594,3943
|
|
20240219,091600,39502991,1601,1608,1608,1601,501
|
|
20240219,091500,38700883,1610,1612,1612,1609,501
|
|
20240219,091400,37894416,1612,1612,1612,1612,2001
|
|
20240219,091300,34668804,1613,1613,1613,1613,2001
|
|
20240219,091200,31441191,1613,1609,1613,1609,4995
|
|
20240219,091100,23399544,1601,1609,1609,1600,513
|
|
20240219,091000,22578154,1609,1609,1609,1609,11
|
|
20240219,090900,22560455,1610,1610,1610,1610,1801
|
|
20240219,090800,19660845,1610,1600,1610,1599,611
|
|
20240219,090700,18682633,1600,1610,1610,1599,1343
|
|
20240219,090600,16531231,1610,1604,1610,1604,4121
|
|
20240219,090500,9920709,1604,1599,1604,1599,560
|
|
20240219,090400,9024704,1599,1599,1599,1599,811
|
|
20240219,090300,7727915,1599,1599,1599,1599,248
|
|
20240219,090200,7331363,1599,1599,1599,1599,201
|
|
20240219,090100,7009964,1599,1599,1599,1599,5
|
|
20240219,090000,7001969,1591,1591,1600,1591,4389
|