615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,191200,459476707,1595,1595,1595,1595,6292
|
|
20240220,191100,459476707,1595,1595,1595,1595,0
|
|
20240220,191000,459476707,1595,1595,1595,1595,0
|
|
20240220,190900,459476707,1595,1595,1595,1595,0
|
|
20240220,190800,459476707,1595,1595,1595,1595,0
|
|
20240220,190700,459476707,1595,1595,1595,1595,0
|
|
20240220,190600,459476707,1595,1595,1595,1595,0
|
|
20240220,190500,459476707,1595,1595,1595,1595,0
|
|
20240220,190400,459476707,1595,1595,1595,1595,0
|
|
20240220,190300,459476707,1595,1595,1595,1595,0
|
|
20240220,190200,459476707,1595,1595,1595,1595,0
|
|
20240220,190100,459476707,1595,1595,1595,1595,0
|
|
20240220,190000,459476707,1595,1595,1595,1595,0
|
|
20240220,185900,459476707,1595,1595,1595,1595,0
|
|
20240220,185800,459476707,1595,1595,1595,1595,0
|
|
20240220,185700,459476707,1595,1595,1595,1595,0
|
|
20240220,185600,459476707,1595,1595,1595,1595,0
|
|
20240220,185500,459476707,1595,1595,1595,1595,0
|
|
20240220,185400,459476707,1595,1595,1595,1595,0
|
|
20240220,185300,459476707,1595,1595,1595,1595,0
|
|
20240220,185200,459476707,1595,1595,1595,1595,0
|
|
20240220,185100,459476707,1595,1595,1595,1595,0
|
|
20240220,185000,459476707,1595,1595,1595,1595,0
|
|
20240220,184900,459476707,1595,1595,1595,1595,0
|
|
20240220,184800,459476707,1595,1595,1595,1595,0
|
|
20240220,184700,459476707,1595,1595,1595,1595,0
|
|
20240220,184600,459476707,1595,1595,1595,1595,0
|
|
20240220,184500,459476707,1595,1595,1595,1595,0
|
|
20240220,184400,459476707,1595,1595,1595,1595,0
|
|
20240220,184300,459476707,1595,1595,1595,1595,0
|
|
20240220,184200,459476707,1595,1595,1595,1595,6292
|
|
20240220,184100,459476707,1595,1595,1595,1595,0
|
|
20240220,184000,459476707,1595,1595,1595,1595,0
|
|
20240220,183900,459476707,1595,1595,1595,1595,0
|
|
20240220,183800,459476707,1595,1595,1595,1595,0
|
|
20240220,183700,459476707,1595,1595,1595,1595,0
|
|
20240220,183600,459476707,1595,1595,1595,1595,0
|
|
20240220,183500,459476707,1595,1595,1595,1595,0
|
|
20240220,183400,459476707,1595,1595,1595,1595,0
|
|
20240220,183300,459476707,1595,1595,1595,1595,0
|
|
20240220,183200,459476707,1595,1595,1595,1595,0
|
|
20240220,183100,459476707,1595,1595,1595,1595,0
|
|
20240220,183000,459476707,1595,1595,1595,1595,0
|
|
20240220,182900,459476707,1595,1595,1595,1595,0
|
|
20240220,182800,459476707,1595,1595,1595,1595,0
|
|
20240220,182700,459476707,1595,1595,1595,1595,0
|
|
20240220,182600,459476707,1595,1595,1595,1595,0
|
|
20240220,182500,459476707,1595,1595,1595,1595,0
|
|
20240220,182400,459476707,1595,1595,1595,1595,0
|
|
20240220,182300,459476707,1595,1595,1595,1595,0
|
|
20240220,182200,459476707,1595,1595,1595,1595,0
|
|
20240220,182100,459476707,1595,1595,1595,1595,0
|
|
20240220,182000,459476707,1595,1595,1595,1595,0
|
|
20240220,181900,459476707,1595,1595,1595,1595,0
|
|
20240220,181800,459476707,1595,1595,1595,1595,0
|
|
20240220,181700,459476707,1595,1595,1595,1595,0
|
|
20240220,181600,459476707,1595,1595,1595,1595,0
|
|
20240220,181500,459476707,1595,1595,1595,1595,0
|
|
20240220,181400,459476707,1595,1595,1595,1595,0
|
|
20240220,181300,459476707,1595,1595,1595,1595,0
|
|
20240220,181200,459476707,1595,1595,1595,1595,6292
|
|
20240220,181100,459476707,1595,1595,1595,1595,0
|
|
20240220,181000,459476707,1595,1595,1595,1595,0
|
|
20240220,180900,459476707,1595,1595,1595,1595,0
|
|
20240220,180800,459476707,1595,1595,1595,1595,0
|
|
20240220,180700,459476707,1595,1595,1595,1595,0
|
|
20240220,180600,459476707,1595,1595,1595,1595,0
|
|
20240220,180500,459476707,1595,1595,1595,1595,0
|
|
20240220,180400,459476707,1595,1595,1595,1595,0
|
|
20240220,180300,459476707,1595,1595,1595,1595,0
|
|
20240220,180200,459476707,1595,1595,1595,1595,0
|
|
20240220,180100,459476707,1595,1595,1595,1595,0
|
|
20240220,180000,459476707,1595,1595,1595,1595,0
|
|
20240220,175900,459476707,1595,1595,1595,1595,0
|
|
20240220,175800,459476707,1595,1595,1595,1595,0
|
|
20240220,175700,459476707,1595,1595,1595,1595,0
|
|
20240220,175600,459476707,1595,1595,1595,1595,0
|
|
20240220,175500,459476707,1595,1595,1595,1595,0
|
|
20240220,175400,459476707,1595,1595,1595,1595,0
|
|
20240220,175300,459476707,1595,1595,1595,1595,0
|
|
20240220,175200,459476707,1595,1595,1595,1595,0
|
|
20240220,175100,459476707,1595,1595,1595,1595,0
|
|
20240220,175000,459476707,1595,1595,1595,1595,0
|
|
20240220,174900,459476707,1595,1595,1595,1595,0
|
|
20240220,174800,459476707,1595,1595,1595,1595,0
|
|
20240220,174700,459476707,1595,1595,1595,1595,0
|
|
20240220,174600,459476707,1595,1595,1595,1595,0
|
|
20240220,174500,459476707,1595,1595,1595,1595,0
|
|
20240220,174400,459476707,1595,1595,1595,1595,0
|
|
20240220,174300,459476707,1595,1595,1595,1595,0
|
|
20240220,174200,459476707,1595,1595,1595,1595,6292
|
|
20240220,174100,459476707,1595,1595,1595,1595,0
|
|
20240220,174000,459476707,1595,1595,1595,1595,0
|
|
20240220,173900,459476707,1595,1595,1595,1595,0
|
|
20240220,173800,459476707,1595,1595,1595,1595,0
|
|
20240220,173700,459476707,1595,1595,1595,1595,0
|
|
20240220,173600,459476707,1595,1595,1595,1595,0
|
|
20240220,173500,459476707,1595,1595,1595,1595,0
|
|
20240220,173400,459476707,1595,1595,1595,1595,0
|
|
20240220,173300,459476707,1595,1595,1595,1595,0
|
|
20240220,173200,459476707,1595,1595,1595,1595,0
|
|
20240220,173100,459476707,1595,1595,1595,1595,0
|
|
20240220,173000,459476707,1595,1595,1595,1595,0
|
|
20240220,172900,459476707,1595,1595,1595,1595,0
|
|
20240220,172800,459476707,1595,1595,1595,1595,0
|
|
20240220,172700,459476707,1595,1595,1595,1595,0
|
|
20240220,172600,459476707,1595,1595,1595,1595,0
|
|
20240220,172500,459476707,1595,1595,1595,1595,0
|
|
20240220,172400,459476707,1595,1595,1595,1595,0
|
|
20240220,172300,459476707,1595,1595,1595,1595,0
|
|
20240220,172200,459476707,1595,1595,1595,1595,0
|
|
20240220,172100,459476707,1595,1595,1595,1595,0
|
|
20240220,172000,459476707,1595,1595,1595,1595,0
|
|
20240220,171900,459476707,1595,1595,1595,1595,0
|
|
20240220,171800,459476707,1595,1595,1595,1595,0
|
|
20240220,171700,459476707,1595,1595,1595,1595,0
|
|
20240220,171600,459476707,1595,1595,1595,1595,0
|
|
20240220,171500,459476707,1595,1595,1595,1595,0
|
|
20240220,171400,459476707,1595,1595,1595,1595,0
|
|
20240220,171300,459476707,1595,1595,1595,1595,0
|
|
20240220,171200,459476707,1595,1595,1595,1595,6292
|
|
20240220,171100,459476707,1595,1595,1595,1595,0
|
|
20240220,171000,459476707,1595,1595,1595,1595,0
|
|
20240220,170900,459476707,1595,1595,1595,1595,0
|
|
20240220,170800,459476707,1595,1595,1595,1595,0
|
|
20240220,170700,459476707,1595,1595,1595,1595,0
|
|
20240220,170600,459476707,1595,1595,1595,1595,0
|
|
20240220,170500,459476707,1595,1595,1595,1595,0
|
|
20240220,170400,459476707,1595,1595,1595,1595,0
|
|
20240220,170300,459476707,1595,1595,1595,1595,0
|
|
20240220,170200,459476707,1595,1595,1595,1595,0
|
|
20240220,170100,459476707,1595,1595,1595,1595,0
|
|
20240220,170000,459476707,1595,1595,1595,1595,0
|
|
20240220,165900,459476707,1595,1595,1595,1595,0
|
|
20240220,165800,459476707,1595,1595,1595,1595,0
|
|
20240220,165700,459476707,1595,1595,1595,1595,0
|
|
20240220,165600,459476707,1595,1595,1595,1595,0
|
|
20240220,165500,459476707,1595,1595,1595,1595,0
|
|
20240220,165400,459476707,1595,1595,1595,1595,0
|
|
20240220,165300,459476707,1595,1595,1595,1595,0
|
|
20240220,165200,459476707,1595,1595,1595,1595,0
|
|
20240220,165100,459476707,1595,1595,1595,1595,0
|
|
20240220,165000,459476707,1595,1595,1595,1595,0
|
|
20240220,164900,459476707,1595,1595,1595,1595,0
|
|
20240220,164800,459476707,1595,1595,1595,1595,0
|
|
20240220,164700,459476707,1595,1595,1595,1595,0
|
|
20240220,164600,459476707,1595,1595,1595,1595,0
|
|
20240220,164500,459476707,1595,1595,1595,1595,0
|
|
20240220,164400,459476707,1595,1595,1595,1595,0
|
|
20240220,164300,459476707,1595,1595,1595,1595,0
|
|
20240220,164200,459476707,1595,1595,1595,1595,6292
|
|
20240220,164100,459476707,1595,1595,1595,1595,0
|
|
20240220,164000,459476707,1595,1595,1595,1595,0
|
|
20240220,163900,459476707,1595,1595,1595,1595,0
|
|
20240220,163800,459476707,1595,1595,1595,1595,0
|
|
20240220,163700,459476707,1595,1595,1595,1595,0
|
|
20240220,163600,459476707,1595,1595,1595,1595,0
|
|
20240220,163500,459476707,1595,1595,1595,1595,0
|
|
20240220,163400,459476707,1595,1595,1595,1595,0
|
|
20240220,163300,459476707,1595,1595,1595,1595,0
|
|
20240220,163200,459476707,1595,1595,1595,1595,0
|
|
20240220,163100,459476707,1595,1595,1595,1595,0
|
|
20240220,163000,459476707,1595,1595,1595,1595,0
|
|
20240220,162900,459476707,1595,1595,1595,1595,0
|
|
20240220,162800,459476707,1595,1595,1595,1595,0
|
|
20240220,162700,459476707,1595,1595,1595,1595,0
|
|
20240220,162600,459476707,1595,1595,1595,1595,0
|
|
20240220,162500,459476707,1595,1595,1595,1595,0
|
|
20240220,162400,459476707,1595,1595,1595,1595,0
|
|
20240220,162300,459476707,1595,1595,1595,1595,0
|
|
20240220,162200,459476707,1595,1595,1595,1595,0
|
|
20240220,162100,459476707,1595,1595,1595,1595,0
|
|
20240220,162000,459476707,1595,1595,1595,1595,0
|
|
20240220,161900,459476707,1595,1595,1595,1595,0
|
|
20240220,161800,459476707,1595,1595,1595,1595,0
|
|
20240220,161700,459476707,1595,1595,1595,1595,0
|
|
20240220,161600,459476707,1595,1595,1595,1595,0
|
|
20240220,161500,459476707,1595,1595,1595,1595,0
|
|
20240220,161400,459476707,1595,1595,1595,1595,0
|
|
20240220,161300,459476707,1595,1595,1595,1595,0
|
|
20240220,161200,459476707,1595,1595,1595,1595,6292
|
|
20240220,161100,459476707,1595,1595,1595,1595,0
|
|
20240220,161000,459476707,1595,1595,1595,1595,0
|
|
20240220,160900,459476707,1595,1595,1595,1595,0
|
|
20240220,160800,459476707,1595,1595,1595,1595,0
|
|
20240220,160700,459476707,1595,1595,1595,1595,0
|
|
20240220,160600,459476707,1595,1595,1595,1595,0
|
|
20240220,160500,459476707,1595,1595,1595,1595,0
|
|
20240220,160400,459476707,1595,1595,1595,1595,0
|
|
20240220,160300,459476707,1595,1595,1595,1595,0
|
|
20240220,160200,459476707,1595,1595,1595,1595,0
|
|
20240220,160100,459476707,1595,1595,1595,1595,0
|
|
20240220,160000,459476707,1595,1595,1595,1595,0
|
|
20240220,155900,459476707,1595,1595,1595,1595,0
|
|
20240220,155800,459476707,1595,1595,1595,1595,0
|
|
20240220,155700,459476707,1595,1595,1595,1595,0
|
|
20240220,155600,459476707,1595,1595,1595,1595,0
|
|
20240220,155500,459476707,1595,1595,1595,1595,0
|
|
20240220,155400,459476707,1595,1595,1595,1595,0
|
|
20240220,155300,459476707,1595,1595,1595,1595,0
|
|
20240220,155200,459476707,1595,1595,1595,1595,0
|
|
20240220,155100,459476707,1595,1595,1595,1595,0
|
|
20240220,155000,459476707,1595,1595,1595,1595,0
|
|
20240220,154900,459476707,1595,1595,1595,1595,0
|
|
20240220,154800,459476707,1595,1595,1595,1595,0
|
|
20240220,154700,459476707,1595,1595,1595,1595,0
|
|
20240220,154600,459476707,1595,1595,1595,1595,0
|
|
20240220,154500,459476707,1595,1595,1595,1595,0
|
|
20240220,154400,459476707,1595,1595,1595,1595,0
|
|
20240220,154300,459476707,1595,1595,1595,1595,0
|
|
20240220,154200,459476707,1595,1595,1595,1595,6292
|
|
20240220,154100,459476707,1595,1595,1595,1595,0
|
|
20240220,154000,459476707,1595,1595,1595,1595,0
|
|
20240220,153900,459476707,1595,1595,1595,1595,0
|
|
20240220,153800,459476707,1595,1595,1595,1595,0
|
|
20240220,153700,459476707,1595,1595,1595,1595,0
|
|
20240220,153600,459476707,1595,1595,1595,1595,0
|
|
20240220,153500,459476707,1595,1595,1595,1595,0
|
|
20240220,153400,459476707,1595,1595,1595,1595,0
|
|
20240220,153300,459476707,1595,1595,1595,1595,0
|
|
20240220,153200,459476707,1595,1595,1595,1595,0
|
|
20240220,153100,459476707,1595,1595,1595,1595,0
|
|
20240220,153000,459476707,1595,1595,1595,1595,6292
|
|
20240220,152900,449440967,1595,1595,1595,1595,0
|
|
20240220,152800,449440967,1595,1595,1595,1595,0
|
|
20240220,152700,449440967,1595,1595,1595,1595,0
|
|
20240220,152600,449440967,1595,1595,1595,1595,0
|
|
20240220,152500,449440967,1595,1595,1595,1595,0
|
|
20240220,152400,449440967,1595,1595,1595,1595,0
|
|
20240220,152300,449440967,1595,1595,1595,1595,0
|
|
20240220,152200,449440967,1595,1595,1595,1595,0
|
|
20240220,152100,449440967,1595,1595,1595,1595,0
|
|
20240220,152000,449440967,1595,1595,1595,1595,0
|
|
20240220,151900,449440967,1595,1595,1595,1595,2100
|
|
20240220,151800,446091467,1595,1595,1595,1595,0
|
|
20240220,151700,446091467,1595,1595,1595,1592,506
|
|
20240220,151600,445285671,1595,1595,1595,1595,635
|
|
20240220,151500,444272846,1595,1594,1595,1593,2501
|
|
20240220,151400,440287051,1593,1593,1593,1593,400
|
|
20240220,151300,439649851,1593,1593,1593,1593,200
|
|
20240220,151200,439331251,1595,1595,1595,1595,0
|
|
20240220,151100,439331251,1595,1595,1595,1595,12
|
|
20240220,151000,439312111,1595,1595,1595,1595,3225
|
|
20240220,150900,434168236,1595,1595,1595,1595,0
|
|
20240220,150800,434168236,1595,1595,1595,1595,0
|
|
20240220,150700,434168236,1595,1595,1595,1595,1
|
|
20240220,150600,434166641,1595,1595,1595,1595,0
|
|
20240220,150500,434166641,1595,1595,1595,1595,62
|
|
20240220,150400,434067751,1596,1596,1596,1596,0
|
|
20240220,150300,434067751,1596,1590,1596,1590,607
|
|
20240220,150200,433102303,1596,1591,1596,1591,721
|
|
20240220,150100,431954087,1591,1591,1591,1590,2369
|
|
20240220,150000,428185077,1595,1595,1595,1595,24
|
|
20240220,145900,428146797,1596,1595,1596,1595,176
|
|
20240220,145800,427866076,1595,1595,1595,1595,0
|
|
20240220,145700,427866076,1595,1595,1595,1595,10
|
|
20240220,145600,427850126,1595,1595,1595,1595,501
|
|
20240220,145500,427051031,1590,1590,1590,1590,1
|
|
20240220,145400,427049441,1595,1595,1595,1595,3
|
|
20240220,145300,427044656,1595,1595,1595,1595,0
|
|
20240220,145200,427044656,1595,1595,1595,1595,0
|
|
20240220,145100,427044656,1595,1595,1595,1595,11
|
|
20240220,145000,427027111,1589,1589,1589,1589,189
|
|
20240220,144900,426726790,1588,1588,1588,1588,492
|
|
20240220,144800,425945494,1587,1588,1588,1587,31
|
|
20240220,144700,425896296,1588,1588,1588,1588,13
|
|
20240220,144600,425875652,1587,1587,1587,1587,1192
|
|
20240220,144500,423983948,1588,1588,1588,1588,21
|
|
20240220,144400,423950600,1588,1589,1589,1588,829
|
|
20240220,144300,422634119,1589,1589,1589,1589,0
|
|
20240220,144200,422634119,1589,1589,1589,1589,0
|
|
20240220,144100,422634119,1589,1590,1590,1589,233
|
|
20240220,144000,422263650,1596,1596,1596,1596,6
|
|
20240220,143900,422254074,1596,1596,1596,1596,150
|
|
20240220,143800,422014674,1590,1595,1595,1590,600
|
|
20240220,143700,421060174,1596,1596,1596,1596,0
|
|
20240220,143600,421060174,1596,1596,1596,1596,1
|
|
20240220,143500,421058578,1596,1591,1596,1591,1610
|
|
20240220,143400,418491820,1591,1591,1591,1591,2
|
|
20240220,143300,418488638,1591,1591,1591,1591,1
|
|
20240220,143200,418487047,1589,1589,1589,1589,0
|
|
20240220,143100,418487047,1589,1591,1591,1589,615
|
|
20240220,143000,417509810,1588,1588,1588,1588,0
|
|
20240220,142900,417509810,1588,1586,1588,1586,135
|
|
20240220,142800,417295500,1586,1586,1586,1586,40
|
|
20240220,142700,417232060,1586,1591,1591,1586,1226
|
|
20240220,142600,415287479,1586,1586,1586,1586,0
|
|
20240220,142500,415287479,1586,1586,1586,1586,500
|
|
20240220,142400,414494479,1592,1592,1592,1592,3
|
|
20240220,142300,414489703,1592,1587,1592,1587,621
|
|
20240220,142200,413504171,1587,1590,1592,1587,283
|
|
20240220,142100,413054799,1590,1586,1590,1586,3008
|
|
20240220,142000,408280079,1589,1589,1590,1585,9961
|
|
20240220,141900,392483664,1590,1590,1590,1590,106
|
|
20240220,141800,392315124,1590,1591,1592,1590,11057
|
|
20240220,141700,374732298,1592,1592,1592,1592,0
|
|
20240220,141600,374732298,1592,1592,1592,1592,19
|
|
20240220,141500,374702050,1592,1591,1592,1591,166
|
|
20240220,141400,374437878,1591,1592,1592,1591,77
|
|
20240220,141300,374315317,1592,1591,1592,1590,1566
|
|
20240220,141200,371823850,1593,1591,1593,1591,19
|
|
20240220,141100,371793619,1591,1592,1596,1591,437
|
|
20240220,141000,371097767,1592,1592,1593,1592,58
|
|
20240220,140900,371005405,1592,1593,1593,1592,79
|
|
20240220,140800,370879561,1597,1593,1597,1593,259
|
|
20240220,140700,370466174,1593,1593,1593,1593,0
|
|
20240220,140600,370466174,1593,1593,1593,1593,0
|
|
20240220,140500,370466174,1593,1593,1593,1593,1
|
|
20240220,140400,370464581,1598,1598,1598,1598,0
|
|
20240220,140300,370464581,1598,1598,1598,1598,0
|
|
20240220,140200,370464581,1598,1598,1598,1598,0
|
|
20240220,140100,370464581,1598,1598,1598,1598,0
|
|
20240220,140000,370464581,1598,1597,1598,1597,8
|
|
20240220,135900,370451799,1598,1598,1598,1598,0
|
|
20240220,135800,370451799,1598,1598,1598,1598,2
|
|
20240220,135700,370448603,1595,1595,1595,1595,72
|
|
20240220,135600,370333763,1590,1592,1595,1590,3816
|
|
20240220,135500,364265872,1597,1597,1597,1597,0
|
|
20240220,135400,364265872,1597,1591,1597,1590,170
|
|
20240220,135300,363995538,1590,1595,1595,1590,5000
|
|
20240220,135200,356031009,1597,1594,1597,1594,2
|
|
20240220,135100,356027818,1595,1595,1595,1595,480
|
|
20240220,135000,355262218,1594,1594,1594,1594,78
|
|
20240220,134900,355137886,1595,1598,1598,1595,1537
|
|
20240220,134800,352686341,1595,1598,1598,1595,4235
|
|
20240220,134700,345927343,1598,1597,1598,1597,21
|
|
20240220,134600,345893801,1596,1598,1598,1596,9260
|
|
20240220,134500,331104848,1598,1598,1598,1598,364
|
|
20240220,134400,330523176,1598,1598,1598,1598,2
|
|
20240220,134300,330519980,1601,1598,1601,1598,28
|
|
20240220,134200,330475227,1601,1602,1602,1598,36
|
|
20240220,134100,330417689,1598,1599,1599,1598,663
|
|
20240220,134000,329357575,1603,1603,1603,1603,0
|
|
20240220,133900,329357575,1603,1603,1603,1603,0
|
|
20240220,133800,329357575,1603,1603,1603,1603,2
|
|
20240220,133700,329354369,1603,1603,1603,1603,200
|
|
20240220,133600,329033769,1603,1603,1603,1603,0
|
|
20240220,133500,329033769,1603,1603,1603,1603,10
|
|
20240220,133400,329017739,1603,1603,1603,1603,1
|
|
20240220,133300,329016136,1603,1603,1603,1603,48
|
|
20240220,133200,328939192,1598,1598,1598,1598,707
|
|
20240220,133100,327809406,1598,1598,1598,1598,0
|
|
20240220,133000,327809406,1598,1600,1600,1598,2590
|
|
20240220,132900,323669369,1603,1603,1603,1603,0
|
|
20240220,132800,323669369,1603,1603,1603,1603,0
|
|
20240220,132700,323669369,1603,1600,1603,1600,8
|
|
20240220,132600,323656563,1599,1599,1599,1599,0
|
|
20240220,132500,323656563,1599,1599,1599,1599,0
|
|
20240220,132400,323656563,1599,1599,1599,1599,800
|
|
20240220,132300,322377363,1600,1600,1600,1600,0
|
|
20240220,132200,322377363,1600,1601,1601,1600,2000
|
|
20240220,132100,319176853,1604,1601,1604,1601,499
|
|
20240220,132000,318376487,1600,1600,1600,1600,0
|
|
20240220,131900,318376487,1600,1600,1600,1600,0
|
|
20240220,131800,318376487,1600,1600,1600,1600,0
|
|
20240220,131700,318376487,1600,1600,1600,1600,0
|
|
20240220,131600,318376487,1600,1603,1603,1600,19
|
|
20240220,131500,318346060,1603,1603,1603,1603,1
|
|
20240220,131400,318344457,1602,1602,1602,1602,46
|
|
20240220,131300,318270765,1602,1602,1602,1602,94
|
|
20240220,131200,318120177,1604,1602,1604,1602,61
|
|
20240220,131100,318022453,1602,1602,1602,1602,300
|
|
20240220,131000,317541853,1604,1604,1604,1604,0
|
|
20240220,130900,317541853,1604,1604,1604,1604,0
|
|
20240220,130800,317541853,1604,1604,1604,1604,0
|
|
20240220,130700,317541853,1604,1601,1604,1601,10
|
|
20240220,130600,317525837,1597,1601,1601,1597,2792
|
|
20240220,130500,313066003,1604,1604,1604,1604,0
|
|
20240220,130400,313066003,1604,1604,1604,1604,0
|
|
20240220,130300,313066003,1604,1604,1604,1604,1
|
|
20240220,130200,313064399,1597,1601,1601,1597,12675
|
|
20240220,130100,292795786,1601,1601,1601,1601,236
|
|
20240220,130000,292417950,1601,1601,1601,1601,397
|
|
20240220,125900,291782353,1601,1601,1601,1601,374
|
|
20240220,125800,291183579,1603,1603,1603,1603,0
|
|
20240220,125700,291183579,1603,1603,1603,1603,0
|
|
20240220,125600,291183579,1603,1603,1603,1603,0
|
|
20240220,125500,291183579,1603,1603,1603,1603,0
|
|
20240220,125400,291183579,1603,1600,1603,1600,624
|
|
20240220,125300,290183310,1600,1601,1601,1600,21
|
|
20240220,125200,290149690,1601,1601,1601,1601,10
|
|
20240220,125100,290133680,1601,1601,1601,1601,1
|
|
20240220,125000,290132079,1600,1600,1600,1600,2
|
|
20240220,124900,290128879,1600,1600,1600,1600,0
|
|
20240220,124800,290128879,1600,1600,1600,1600,75
|
|
20240220,124700,290008879,1600,1600,1600,1600,234
|
|
20240220,124600,289634479,1600,1600,1600,1600,115
|
|
20240220,124500,289450479,1600,1601,1603,1600,589
|
|
20240220,124400,288508048,1600,1600,1600,1600,0
|
|
20240220,124300,288508048,1600,1603,1603,1600,406
|
|
20240220,124200,287858414,1603,1603,1603,1603,9
|
|
20240220,124100,287843987,1605,1605,1605,1605,1
|
|
20240220,124000,287842382,1605,1605,1605,1605,0
|
|
20240220,123900,287842382,1605,1605,1605,1605,250
|
|
20240220,123800,287441132,1599,1600,1600,1599,2601
|
|
20240220,123700,283281471,1600,1600,1600,1600,1540
|
|
20240220,123600,280817471,1606,1606,1606,1606,0
|
|
20240220,123500,280817471,1606,1606,1606,1606,0
|
|
20240220,123400,280817471,1606,1606,1606,1606,0
|
|
20240220,123300,280817471,1606,1606,1606,1606,500
|
|
20240220,123200,280014471,1607,1607,1607,1607,0
|
|
20240220,123100,280014471,1607,1607,1607,1607,0
|
|
20240220,123000,280014471,1607,1607,1607,1607,0
|
|
20240220,122900,280014471,1607,1605,1607,1605,1486
|
|
20240220,122800,277626885,1607,1607,1607,1607,0
|
|
20240220,122700,277626885,1607,1607,1607,1607,1
|
|
20240220,122600,277625278,1600,1600,1600,1600,211
|
|
20240220,122500,277287678,1600,1601,1601,1600,1989
|
|
20240220,122400,274105262,1600,1601,1601,1600,3030
|
|
20240220,122300,269257218,1607,1607,1607,1607,0
|
|
20240220,122200,269257218,1607,1606,1607,1606,2
|
|
20240220,122100,269254005,1607,1607,1607,1607,0
|
|
20240220,122000,269254005,1607,1607,1607,1607,350
|
|
20240220,121900,268691555,1607,1607,1607,1607,0
|
|
20240220,121800,268691555,1607,1607,1607,1607,0
|
|
20240220,121700,268691555,1607,1607,1607,1607,10
|
|
20240220,121600,268675485,1608,1608,1608,1608,0
|
|
20240220,121500,268675485,1608,1608,1608,1608,1
|
|
20240220,121400,268673877,1599,1599,1599,1599,0
|
|
20240220,121300,268673877,1599,1599,1599,1599,2385
|
|
20240220,121200,264860262,1599,1602,1602,1599,15581
|
|
20240220,121100,239919065,1602,1604,1604,1602,815
|
|
20240220,121000,238612455,1609,1609,1609,1609,1
|
|
20240220,120900,238610846,1608,1608,1608,1608,4
|
|
20240220,120800,238604414,1603,1603,1603,1603,0
|
|
20240220,120700,238604414,1603,1607,1607,1603,524
|
|
20240220,120600,237764402,1608,1608,1608,1608,0
|
|
20240220,120500,237764402,1608,1608,1608,1608,1
|
|
20240220,120400,237762794,1602,1602,1602,1602,166
|
|
20240220,120300,237496862,1609,1608,1609,1608,56
|
|
20240220,120200,237406764,1609,1609,1609,1609,524
|
|
20240220,120100,236563648,1600,1604,1604,1600,4505
|
|
20240220,120000,229346502,1604,1606,1606,1604,22
|
|
20240220,115900,229311212,1608,1606,1608,1606,534
|
|
20240220,115800,228452608,1606,1604,1606,1603,2065
|
|
20240220,115700,225138615,1604,1604,1604,1604,1
|
|
20240220,115600,225137011,1605,1605,1605,1605,0
|
|
20240220,115500,225137011,1605,1605,1605,1605,1000
|
|
20240220,115400,223532011,1604,1604,1604,1604,0
|
|
20240220,115300,223532011,1604,1604,1604,1604,1
|
|
20240220,115200,223530407,1602,1602,1602,1602,0
|
|
20240220,115100,223530407,1602,1603,1603,1602,1000
|
|
20240220,115000,221928268,1603,1603,1603,1603,0
|
|
20240220,114900,221928268,1603,1603,1603,1603,11
|
|
20240220,114800,221910635,1602,1602,1602,1602,63
|
|
20240220,114700,221809709,1602,1602,1602,1602,240
|
|
20240220,114600,221425229,1603,1603,1606,1603,1485
|
|
20240220,114500,219044741,1603,1603,1603,1603,0
|
|
20240220,114400,219044741,1603,1603,1603,1603,0
|
|
20240220,114300,219044741,1603,1606,1606,1603,2650
|
|
20240220,114200,214795731,1606,1606,1606,1606,10
|
|
20240220,114100,214779671,1603,1605,1606,1603,3177
|
|
20240220,114000,209684465,1604,1606,1606,1604,1552
|
|
20240220,113900,207193568,1606,1606,1606,1606,10
|
|
20240220,113800,207177508,1606,1606,1606,1606,0
|
|
20240220,113700,207177508,1606,1606,1606,1606,50
|
|
20240220,113600,207097208,1606,1606,1606,1606,20
|
|
20240220,113500,207065088,1606,1606,1606,1606,0
|
|
20240220,113400,207065088,1606,1606,1606,1606,115
|
|
20240220,113300,206880398,1607,1607,1607,1607,62
|
|
20240220,113200,206780764,1606,1606,1606,1606,0
|
|
20240220,113100,206780764,1606,1606,1606,1606,0
|
|
20240220,113000,206780764,1606,1606,1606,1606,0
|
|
20240220,112900,206780764,1606,1606,1606,1606,0
|
|
20240220,112800,206780764,1606,1606,1606,1606,4
|
|
20240220,112700,206774340,1606,1606,1606,1606,0
|
|
20240220,112600,206774340,1606,1607,1607,1606,6
|
|
20240220,112500,206764699,1608,1608,1608,1608,1
|
|
20240220,112400,206763091,1608,1605,1608,1605,112
|
|
20240220,112300,206583328,1609,1606,1609,1605,1048
|
|
20240220,112200,204900244,1610,1610,1610,1606,2002
|
|
20240220,112100,201685024,1606,1607,1607,1606,1186
|
|
20240220,112000,199780296,1611,1610,1611,1610,24
|
|
20240220,111900,199741655,1612,1612,1612,1612,0
|
|
20240220,111800,199741655,1612,1606,1612,1606,932
|
|
20240220,111700,198244857,1606,1611,1611,1605,7395
|
|
20240220,111600,186375739,1613,1613,1613,1613,0
|
|
20240220,111500,186375739,1613,1613,1613,1613,0
|
|
20240220,111400,186375739,1613,1613,1613,1612,59
|
|
20240220,111300,186280575,1606,1608,1608,1606,100
|
|
20240220,111200,186119955,1606,1606,1606,1606,0
|
|
20240220,111100,186119955,1606,1606,1606,1606,0
|
|
20240220,111000,186119955,1606,1606,1606,1606,49
|
|
20240220,110900,186041261,1605,1605,1605,1605,5
|
|
20240220,110800,186033236,1605,1606,1610,1605,2470
|
|
20240220,110700,182068350,1610,1610,1610,1610,100
|
|
20240220,110600,181907350,1605,1606,1606,1605,1071
|
|
20240220,110500,180187562,1606,1606,1606,1606,518
|
|
20240220,110400,179355654,1606,1606,1606,1606,0
|
|
20240220,110300,179355654,1606,1606,1606,1606,0
|
|
20240220,110200,179355654,1606,1607,1607,1605,5698
|
|
20240220,110100,170202135,1611,1611,1611,1611,10
|
|
20240220,110000,170186025,1611,1611,1611,1611,0
|
|
20240220,105900,170186025,1611,1611,1611,1611,109
|
|
20240220,105800,170010426,1607,1607,1607,1607,198
|
|
20240220,105700,169692240,1607,1608,1608,1607,1034
|
|
20240220,105600,168030302,1609,1609,1609,1609,4
|
|
20240220,105500,168023866,1611,1611,1611,1611,0
|
|
20240220,105400,168023866,1611,1611,1611,1611,100
|
|
20240220,105300,167862766,1611,1611,1611,1611,12
|
|
20240220,105200,167843434,1607,1607,1607,1607,73
|
|
20240220,105100,167726123,1607,1610,1610,1607,4247
|
|
20240220,105000,160897640,1611,1612,1612,1611,1407
|
|
20240220,104900,158630671,1612,1613,1613,1612,687
|
|
20240220,104800,157523028,1612,1612,1612,1612,0
|
|
20240220,104700,157523028,1612,1613,1613,1612,11
|
|
20240220,104600,157505286,1613,1613,1613,1613,79
|
|
20240220,104500,157377859,1613,1613,1613,1612,74
|
|
20240220,104400,157258498,1613,1613,1613,1613,1385
|
|
20240220,104300,155024493,1613,1613,1613,1613,0
|
|
20240220,104200,155024493,1613,1613,1613,1613,0
|
|
20240220,104100,155024493,1613,1613,1613,1613,0
|
|
20240220,104000,155024493,1613,1613,1613,1613,50
|
|
20240220,103900,154943843,1616,1616,1616,1616,0
|
|
20240220,103800,154943843,1616,1616,1616,1616,327
|
|
20240220,103700,154415411,1616,1616,1616,1616,25
|
|
20240220,103600,154375011,1612,1616,1616,1612,700
|
|
20240220,103500,153245941,1616,1616,1616,1616,0
|
|
20240220,103400,153245941,1616,1617,1617,1616,510
|
|
20240220,103300,152421771,1617,1618,1618,1617,595
|
|
20240220,103200,151459646,1620,1620,1620,1620,0
|
|
20240220,103100,151459646,1620,1620,1620,1620,0
|
|
20240220,103000,151459646,1620,1620,1620,1620,0
|
|
20240220,102900,151459646,1620,1620,1620,1620,0
|
|
20240220,102800,151459646,1620,1620,1620,1620,0
|
|
20240220,102700,151459646,1620,1620,1620,1620,308
|
|
20240220,102600,150960686,1620,1620,1620,1620,317
|
|
20240220,102500,150447146,1621,1616,1621,1616,32
|
|
20240220,102400,150395429,1621,1620,1621,1620,319
|
|
20240220,102300,149878599,1622,1621,1622,1621,14
|
|
20240220,102200,149855904,1621,1617,1621,1617,1595
|
|
20240220,102100,147274099,1613,1613,1613,1613,0
|
|
20240220,102000,147274099,1613,1613,1613,1612,1551
|
|
20240220,101900,144773804,1617,1617,1617,1617,0
|
|
20240220,101800,144773804,1617,1617,1617,1617,152
|
|
20240220,101700,144528020,1617,1618,1618,1617,2094
|
|
20240220,101600,141140081,1620,1618,1620,1618,532
|
|
20240220,101500,140279241,1619,1617,1619,1617,1223
|
|
20240220,101400,138299822,1617,1615,1617,1615,362
|
|
20240220,101300,137715190,1611,1611,1611,1611,108
|
|
20240220,101200,137541202,1611,1611,1611,1611,612
|
|
20240220,101100,136555270,1611,1611,1611,1611,499
|
|
20240220,101000,135751381,1612,1615,1615,1612,178
|
|
20240220,100900,135463914,1611,1611,1611,1611,609
|
|
20240220,100800,134482815,1610,1610,1610,1610,0
|
|
20240220,100700,134482815,1610,1611,1611,1610,1544
|
|
20240220,100600,131996385,1615,1615,1615,1615,150
|
|
20240220,100500,131754135,1615,1615,1615,1615,0
|
|
20240220,100400,131754135,1615,1610,1615,1609,1502
|
|
20240220,100300,129336582,1610,1610,1610,1610,700
|
|
20240220,100200,128209582,1610,1613,1613,1610,311
|
|
20240220,100100,127708564,1612,1612,1612,1612,125
|
|
20240220,100000,127507064,1612,1613,1613,1612,1175
|
|
20240220,095900,125612939,1615,1615,1615,1615,0
|
|
20240220,095800,125612939,1615,1615,1615,1615,30
|
|
20240220,095700,125564489,1615,1615,1615,1615,191
|
|
20240220,095600,125256024,1619,1619,1619,1619,0
|
|
20240220,095500,125256024,1619,1619,1619,1619,0
|
|
20240220,095400,125256024,1619,1619,1619,1619,1
|
|
20240220,095300,125254405,1619,1616,1619,1616,111
|
|
20240220,095200,125075026,1618,1618,1618,1618,0
|
|
20240220,095100,125075026,1618,1618,1618,1618,80
|
|
20240220,095000,124945586,1618,1618,1618,1618,1
|
|
20240220,094900,124943968,1618,1615,1618,1615,801
|
|
20240220,094800,123650350,1618,1618,1618,1618,0
|
|
20240220,094700,123650350,1618,1618,1618,1618,0
|
|
20240220,094600,123650350,1618,1618,1618,1618,0
|
|
20240220,094500,123650350,1618,1618,1618,1618,0
|
|
20240220,094400,123650350,1618,1611,1618,1611,788
|
|
20240220,094300,122380089,1611,1618,1618,1611,1214
|
|
20240220,094200,120424303,1611,1611,1611,1611,2122
|
|
20240220,094100,117005761,1611,1610,1615,1610,1130
|
|
20240220,094000,115185977,1611,1610,1615,1610,4284
|
|
20240220,093900,108286739,1610,1611,1611,1610,632
|
|
20240220,093800,107269218,1611,1611,1611,1609,1121
|
|
20240220,093700,105463517,1610,1614,1615,1610,2997
|
|
20240220,093600,100638322,1609,1610,1618,1609,151
|
|
20240220,093500,100395254,1609,1609,1609,1609,2
|
|
20240220,093400,100392036,1609,1609,1609,1609,621
|
|
20240220,093300,99392847,1620,1620,1620,1620,0
|
|
20240220,093200,99392847,1620,1621,1621,1608,13
|
|
20240220,093100,99371793,1621,1607,1621,1607,2266
|
|
20240220,093000,95726096,1607,1607,1607,1607,2541
|
|
20240220,092900,91642709,1607,1606,1613,1606,1163
|
|
20240220,092800,89770326,1606,1606,1606,1606,4887
|
|
20240220,092700,81921804,1606,1614,1614,1606,1102
|
|
20240220,092600,80151926,1606,1609,1609,1606,7226
|
|
20240220,092500,68542703,1609,1609,1624,1609,35
|
|
20240220,092400,68486373,1605,1607,1607,1605,2127
|
|
20240220,092300,65069346,1608,1615,1615,1608,6095
|
|
20240220,092200,55247472,1615,1615,1615,1615,1
|
|
20240220,092100,55245857,1616,1616,1616,1616,140
|
|
20240220,092000,55019617,1616,1624,1624,1616,1013
|
|
20240220,091900,53382521,1615,1615,1615,1615,1
|
|
20240220,091800,53380906,1625,1614,1625,1614,472
|
|
20240220,091700,52619086,1615,1615,1615,1615,858
|
|
20240220,091600,51233416,1614,1615,1615,1614,717
|
|
20240220,091500,50075463,1610,1606,1610,1606,795
|
|
20240220,091400,48796541,1606,1610,1610,1606,5451
|
|
20240220,091300,40039296,1609,1608,1609,1608,698
|
|
20240220,091200,38916215,1610,1613,1615,1609,4653
|
|
20240220,091100,31422482,1613,1616,1616,1613,1377
|
|
20240220,091000,29198943,1627,1621,1627,1617,2457
|
|
20240220,090900,25222742,1628,1620,1628,1620,2
|
|
20240220,090800,25219494,1630,1624,1630,1624,228
|
|
20240220,090700,24848590,1624,1625,1625,1619,68
|
|
20240220,090600,24738162,1619,1619,1619,1619,125
|
|
20240220,090500,24535787,1626,1619,1626,1618,543
|
|
20240220,090400,23656664,1618,1619,1619,1618,1746
|
|
20240220,090300,20829990,1618,1627,1627,1618,1892
|
|
20240220,090200,17767348,1619,1633,1633,1619,26
|
|
20240220,090100,17725080,1619,1634,1641,1619,40
|
|
20240220,090000,17659718,1618,1627,1637,1618,10868
|