615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,191200,807445044,1593,1593,1593,1593,2847
|
|
20240221,191100,807445044,1593,1593,1593,1593,0
|
|
20240221,191000,807445044,1593,1593,1593,1593,0
|
|
20240221,190900,807445044,1593,1593,1593,1593,0
|
|
20240221,190800,807445044,1593,1593,1593,1593,0
|
|
20240221,190700,807445044,1593,1593,1593,1593,0
|
|
20240221,190600,807445044,1593,1593,1593,1593,0
|
|
20240221,190500,807445044,1593,1593,1593,1593,0
|
|
20240221,190400,807445044,1593,1593,1593,1593,0
|
|
20240221,190300,807445044,1593,1593,1593,1593,0
|
|
20240221,190200,807445044,1593,1593,1593,1593,0
|
|
20240221,190100,807445044,1593,1593,1593,1593,0
|
|
20240221,190000,807445044,1593,1593,1593,1593,0
|
|
20240221,185900,807445044,1593,1593,1593,1593,0
|
|
20240221,185800,807445044,1593,1593,1593,1593,0
|
|
20240221,185700,807445044,1593,1593,1593,1593,0
|
|
20240221,185600,807445044,1593,1593,1593,1593,0
|
|
20240221,185500,807445044,1593,1593,1593,1593,0
|
|
20240221,185400,807445044,1593,1593,1593,1593,0
|
|
20240221,185300,807445044,1593,1593,1593,1593,0
|
|
20240221,185200,807445044,1593,1593,1593,1593,0
|
|
20240221,185100,807445044,1593,1593,1593,1593,0
|
|
20240221,185000,807445044,1593,1593,1593,1593,0
|
|
20240221,184900,807445044,1593,1593,1593,1593,0
|
|
20240221,184800,807445044,1593,1593,1593,1593,0
|
|
20240221,184700,807445044,1593,1593,1593,1593,0
|
|
20240221,184600,807445044,1593,1593,1593,1593,0
|
|
20240221,184500,807445044,1593,1593,1593,1593,0
|
|
20240221,184400,807445044,1593,1593,1593,1593,0
|
|
20240221,184300,807445044,1593,1593,1593,1593,0
|
|
20240221,184200,807445044,1593,1593,1593,1593,2847
|
|
20240221,184100,807445044,1593,1593,1593,1593,0
|
|
20240221,184000,807445044,1593,1593,1593,1593,0
|
|
20240221,183900,807445044,1593,1593,1593,1593,0
|
|
20240221,183800,807445044,1593,1593,1593,1593,0
|
|
20240221,183700,807445044,1593,1593,1593,1593,0
|
|
20240221,183600,807445044,1593,1593,1593,1593,0
|
|
20240221,183500,807445044,1593,1593,1593,1593,0
|
|
20240221,183400,807445044,1593,1593,1593,1593,0
|
|
20240221,183300,807445044,1593,1593,1593,1593,0
|
|
20240221,183200,807445044,1593,1593,1593,1593,0
|
|
20240221,183100,807445044,1593,1593,1593,1593,0
|
|
20240221,183000,807445044,1593,1593,1593,1593,0
|
|
20240221,182900,807445044,1593,1593,1593,1593,0
|
|
20240221,182800,807445044,1593,1593,1593,1593,0
|
|
20240221,182700,807445044,1593,1593,1593,1593,0
|
|
20240221,182600,807445044,1593,1593,1593,1593,0
|
|
20240221,182500,807445044,1593,1593,1593,1593,0
|
|
20240221,182400,807445044,1593,1593,1593,1593,0
|
|
20240221,182300,807445044,1593,1593,1593,1593,0
|
|
20240221,182200,807445044,1593,1593,1593,1593,0
|
|
20240221,182100,807445044,1593,1593,1593,1593,0
|
|
20240221,182000,807445044,1593,1593,1593,1593,0
|
|
20240221,181900,807445044,1593,1593,1593,1593,0
|
|
20240221,181800,807445044,1593,1593,1593,1593,0
|
|
20240221,181700,807445044,1593,1593,1593,1593,0
|
|
20240221,181600,807445044,1593,1593,1593,1593,0
|
|
20240221,181500,807445044,1593,1593,1593,1593,0
|
|
20240221,181400,807445044,1593,1593,1593,1593,0
|
|
20240221,181300,807445044,1593,1593,1593,1593,0
|
|
20240221,181200,807445044,1593,1593,1593,1593,2847
|
|
20240221,181100,807445044,1593,1593,1593,1593,0
|
|
20240221,181000,807445044,1593,1593,1593,1593,0
|
|
20240221,180900,807445044,1593,1593,1593,1593,0
|
|
20240221,180800,807445044,1593,1593,1593,1593,0
|
|
20240221,180700,807445044,1593,1593,1593,1593,0
|
|
20240221,180600,807445044,1593,1593,1593,1593,0
|
|
20240221,180500,807445044,1593,1593,1593,1593,0
|
|
20240221,180400,807445044,1593,1593,1593,1593,0
|
|
20240221,180300,807445044,1593,1593,1593,1593,0
|
|
20240221,180200,807445044,1593,1593,1593,1593,0
|
|
20240221,180100,807445044,1593,1593,1593,1593,0
|
|
20240221,180000,807445044,1593,1593,1593,1593,0
|
|
20240221,175900,807445044,1593,1593,1593,1593,0
|
|
20240221,175800,807445044,1593,1593,1593,1593,0
|
|
20240221,175700,807445044,1593,1593,1593,1593,0
|
|
20240221,175600,807445044,1593,1593,1593,1593,0
|
|
20240221,175500,807445044,1593,1593,1593,1593,0
|
|
20240221,175400,807445044,1593,1593,1593,1593,0
|
|
20240221,175300,807445044,1593,1593,1593,1593,0
|
|
20240221,175200,807445044,1593,1593,1593,1593,0
|
|
20240221,175100,807445044,1593,1593,1593,1593,0
|
|
20240221,175000,807445044,1593,1593,1593,1593,0
|
|
20240221,174900,807445044,1593,1593,1593,1593,0
|
|
20240221,174800,807445044,1593,1593,1593,1593,0
|
|
20240221,174700,807445044,1593,1593,1593,1593,0
|
|
20240221,174600,807445044,1593,1593,1593,1593,0
|
|
20240221,174500,807445044,1593,1593,1593,1593,0
|
|
20240221,174400,807445044,1593,1593,1593,1593,0
|
|
20240221,174300,807445044,1593,1593,1593,1593,0
|
|
20240221,174200,807445044,1593,1593,1593,1593,2847
|
|
20240221,174100,807445044,1593,1593,1593,1593,0
|
|
20240221,174000,807445044,1593,1593,1593,1593,0
|
|
20240221,173900,807445044,1593,1593,1593,1593,0
|
|
20240221,173800,807445044,1593,1593,1593,1593,0
|
|
20240221,173700,807445044,1593,1593,1593,1593,0
|
|
20240221,173600,807445044,1593,1593,1593,1593,0
|
|
20240221,173500,807445044,1593,1593,1593,1593,0
|
|
20240221,173400,807445044,1593,1593,1593,1593,0
|
|
20240221,173300,807445044,1593,1593,1593,1593,0
|
|
20240221,173200,807445044,1593,1593,1593,1593,0
|
|
20240221,173100,807445044,1593,1593,1593,1593,0
|
|
20240221,173000,807445044,1593,1593,1593,1593,0
|
|
20240221,172900,807445044,1593,1593,1593,1593,0
|
|
20240221,172800,807445044,1593,1593,1593,1593,0
|
|
20240221,172700,807445044,1593,1593,1593,1593,0
|
|
20240221,172600,807445044,1593,1593,1593,1593,0
|
|
20240221,172500,807445044,1593,1593,1593,1593,0
|
|
20240221,172400,807445044,1593,1593,1593,1593,0
|
|
20240221,172300,807445044,1593,1593,1593,1593,0
|
|
20240221,172200,807445044,1593,1593,1593,1593,0
|
|
20240221,172100,807445044,1593,1593,1593,1593,0
|
|
20240221,172000,807445044,1593,1593,1593,1593,0
|
|
20240221,171900,807445044,1593,1593,1593,1593,0
|
|
20240221,171800,807445044,1593,1593,1593,1593,0
|
|
20240221,171700,807445044,1593,1593,1593,1593,0
|
|
20240221,171600,807445044,1593,1593,1593,1593,0
|
|
20240221,171500,807445044,1593,1593,1593,1593,0
|
|
20240221,171400,807445044,1593,1593,1593,1593,0
|
|
20240221,171300,807445044,1593,1593,1593,1593,0
|
|
20240221,171200,807445044,1593,1593,1593,1593,2847
|
|
20240221,171100,807445044,1593,1593,1593,1593,0
|
|
20240221,171000,807445044,1593,1593,1593,1593,0
|
|
20240221,170900,807445044,1593,1593,1593,1593,0
|
|
20240221,170800,807445044,1593,1593,1593,1593,0
|
|
20240221,170700,807445044,1593,1593,1593,1593,0
|
|
20240221,170600,807445044,1593,1593,1593,1593,0
|
|
20240221,170500,807445044,1593,1593,1593,1593,0
|
|
20240221,170400,807445044,1593,1593,1593,1593,0
|
|
20240221,170300,807445044,1593,1593,1593,1593,0
|
|
20240221,170200,807445044,1593,1593,1593,1593,0
|
|
20240221,170100,807445044,1593,1593,1593,1593,0
|
|
20240221,170000,807445044,1593,1593,1593,1593,0
|
|
20240221,165900,807445044,1593,1593,1593,1593,0
|
|
20240221,165800,807445044,1593,1593,1593,1593,0
|
|
20240221,165700,807445044,1593,1593,1593,1593,0
|
|
20240221,165600,807445044,1593,1593,1593,1593,0
|
|
20240221,165500,807445044,1593,1593,1593,1593,0
|
|
20240221,165400,807445044,1593,1593,1593,1593,0
|
|
20240221,165300,807445044,1593,1593,1593,1593,0
|
|
20240221,165200,807445044,1593,1593,1593,1593,0
|
|
20240221,165100,807445044,1593,1593,1593,1593,0
|
|
20240221,165000,807445044,1593,1593,1593,1593,0
|
|
20240221,164900,807445044,1593,1593,1593,1593,0
|
|
20240221,164800,807445044,1593,1593,1593,1593,0
|
|
20240221,164700,807445044,1593,1593,1593,1593,0
|
|
20240221,164600,807445044,1593,1593,1593,1593,0
|
|
20240221,164500,807445044,1593,1593,1593,1593,0
|
|
20240221,164400,807445044,1593,1593,1593,1593,0
|
|
20240221,164300,807445044,1593,1593,1593,1593,0
|
|
20240221,164200,807445044,1593,1593,1593,1593,2847
|
|
20240221,164100,807445044,1593,1593,1593,1593,0
|
|
20240221,164000,807445044,1593,1593,1593,1593,0
|
|
20240221,163900,807445044,1593,1593,1593,1593,0
|
|
20240221,163800,807445044,1593,1593,1593,1593,0
|
|
20240221,163700,807445044,1593,1593,1593,1593,0
|
|
20240221,163600,807445044,1593,1593,1593,1593,0
|
|
20240221,163500,807445044,1593,1593,1593,1593,0
|
|
20240221,163400,807445044,1593,1593,1593,1593,0
|
|
20240221,163300,807445044,1593,1593,1593,1593,0
|
|
20240221,163200,807445044,1593,1593,1593,1593,0
|
|
20240221,163100,807445044,1593,1593,1593,1593,0
|
|
20240221,163000,807445044,1593,1593,1593,1593,0
|
|
20240221,162900,807445044,1593,1593,1593,1593,0
|
|
20240221,162800,807445044,1593,1593,1593,1593,0
|
|
20240221,162700,807445044,1593,1593,1593,1593,0
|
|
20240221,162600,807445044,1593,1593,1593,1593,0
|
|
20240221,162500,807445044,1593,1593,1593,1593,0
|
|
20240221,162400,807445044,1593,1593,1593,1593,0
|
|
20240221,162300,807445044,1593,1593,1593,1593,0
|
|
20240221,162200,807445044,1593,1593,1593,1593,0
|
|
20240221,162100,807445044,1593,1593,1593,1593,0
|
|
20240221,162000,807445044,1593,1593,1593,1593,0
|
|
20240221,161900,807445044,1593,1593,1593,1593,0
|
|
20240221,161800,807445044,1593,1593,1593,1593,0
|
|
20240221,161700,807445044,1593,1593,1593,1593,0
|
|
20240221,161600,807445044,1593,1593,1593,1593,0
|
|
20240221,161500,807445044,1593,1593,1593,1593,0
|
|
20240221,161400,807445044,1593,1593,1593,1593,0
|
|
20240221,161300,807445044,1593,1593,1593,1593,0
|
|
20240221,161200,807445044,1593,1593,1593,1593,2847
|
|
20240221,161100,807445044,1593,1593,1593,1593,0
|
|
20240221,161000,807445044,1593,1593,1593,1593,0
|
|
20240221,160900,807445044,1593,1593,1593,1593,0
|
|
20240221,160800,807445044,1593,1593,1593,1593,0
|
|
20240221,160700,807445044,1593,1593,1593,1593,0
|
|
20240221,160600,807445044,1593,1593,1593,1593,0
|
|
20240221,160500,807445044,1593,1593,1593,1593,0
|
|
20240221,160400,807445044,1593,1593,1593,1593,0
|
|
20240221,160300,807445044,1593,1593,1593,1593,0
|
|
20240221,160200,807445044,1593,1593,1593,1593,0
|
|
20240221,160100,807445044,1593,1593,1593,1593,0
|
|
20240221,160000,807445044,1593,1593,1593,1593,0
|
|
20240221,155900,807445044,1593,1593,1593,1593,0
|
|
20240221,155800,807445044,1593,1593,1593,1593,0
|
|
20240221,155700,807445044,1593,1593,1593,1593,0
|
|
20240221,155600,807445044,1593,1593,1593,1593,0
|
|
20240221,155500,807445044,1593,1593,1593,1593,0
|
|
20240221,155400,807445044,1593,1593,1593,1593,0
|
|
20240221,155300,807445044,1593,1593,1593,1593,0
|
|
20240221,155200,807445044,1593,1593,1593,1593,0
|
|
20240221,155100,807445044,1593,1593,1593,1593,0
|
|
20240221,155000,807445044,1593,1593,1593,1593,0
|
|
20240221,154900,807445044,1593,1593,1593,1593,0
|
|
20240221,154800,807445044,1593,1593,1593,1593,0
|
|
20240221,154700,807445044,1593,1593,1593,1593,0
|
|
20240221,154600,807445044,1593,1593,1593,1593,0
|
|
20240221,154500,807445044,1593,1593,1593,1593,0
|
|
20240221,154400,807445044,1593,1593,1593,1593,0
|
|
20240221,154300,807445044,1593,1593,1593,1593,0
|
|
20240221,154200,807445044,1593,1593,1593,1593,2847
|
|
20240221,154100,807445044,1593,1593,1593,1593,0
|
|
20240221,154000,807445044,1593,1593,1593,1593,0
|
|
20240221,153900,807445044,1593,1593,1593,1593,0
|
|
20240221,153800,807445044,1593,1593,1593,1593,0
|
|
20240221,153700,807445044,1593,1593,1593,1593,0
|
|
20240221,153600,807445044,1593,1593,1593,1593,0
|
|
20240221,153500,807445044,1593,1593,1593,1593,0
|
|
20240221,153400,807445044,1593,1593,1593,1593,0
|
|
20240221,153300,807445044,1593,1593,1593,1593,0
|
|
20240221,153200,807445044,1593,1593,1593,1593,0
|
|
20240221,153100,807445044,1593,1593,1593,1593,0
|
|
20240221,153000,807445044,1593,1593,1593,1593,2847
|
|
20240221,152900,802909773,1596,1596,1596,1596,0
|
|
20240221,152800,802909773,1596,1596,1596,1596,0
|
|
20240221,152700,802909773,1596,1596,1596,1596,0
|
|
20240221,152600,802909773,1596,1596,1596,1596,0
|
|
20240221,152500,802909773,1596,1596,1596,1596,0
|
|
20240221,152400,802909773,1596,1596,1596,1596,0
|
|
20240221,152300,802909773,1596,1596,1596,1596,0
|
|
20240221,152200,802909773,1596,1596,1596,1596,0
|
|
20240221,152100,802909773,1596,1596,1596,1596,0
|
|
20240221,152000,802909773,1596,1596,1596,1596,0
|
|
20240221,151900,802909773,1596,1591,1596,1591,484
|
|
20240221,151800,802137718,1591,1591,1591,1591,1399
|
|
20240221,151700,799911909,1599,1599,1599,1599,1
|
|
20240221,151600,799910310,1591,1591,1591,1591,0
|
|
20240221,151500,799910310,1591,1591,1602,1591,2935
|
|
20240221,151400,795240683,1591,1589,1591,1587,737
|
|
20240221,151300,794070729,1591,1591,1591,1591,50
|
|
20240221,151200,793991179,1589,1589,1589,1589,20
|
|
20240221,151100,793959399,1589,1589,1589,1589,5
|
|
20240221,151000,793951454,1589,1601,1601,1589,1803
|
|
20240221,150900,791082943,1591,1594,1594,1591,3231
|
|
20240221,150800,785938128,1601,1602,1602,1601,62
|
|
20240221,150700,785838806,1603,1598,1603,1598,701
|
|
20240221,150600,784716301,1593,1593,1593,1593,1
|
|
20240221,150500,784714708,1598,1593,1598,1593,48
|
|
20240221,150400,784638029,1598,1596,1598,1593,1255
|
|
20240221,150300,782636909,1598,1596,1598,1596,2271
|
|
20240221,150200,779012171,1596,1602,1602,1596,1171
|
|
20240221,150100,777143249,1598,1596,1598,1596,2193
|
|
20240221,150000,773641219,1596,1595,1596,1595,50
|
|
20240221,145900,773561466,1595,1593,1595,1593,4
|
|
20240221,145800,773555088,1593,1593,1593,1593,0
|
|
20240221,145700,773555088,1593,1593,1593,1593,4
|
|
20240221,145600,773548716,1592,1592,1596,1592,440
|
|
20240221,145500,772848144,1592,1592,1596,1592,261
|
|
20240221,145400,772432231,1595,1592,1595,1592,125
|
|
20240221,145300,772233228,1596,1595,1598,1592,3302
|
|
20240221,145200,766970638,1596,1596,1596,1596,90
|
|
20240221,145100,766826998,1595,1596,1598,1595,805
|
|
20240221,145000,765542210,1596,1596,1596,1596,0
|
|
20240221,144900,765542210,1596,1595,1596,1595,56
|
|
20240221,144800,765452837,1595,1595,1595,1595,84
|
|
20240221,144700,765318857,1595,1595,1595,1595,0
|
|
20240221,144600,765318857,1595,1595,1595,1594,5142
|
|
20240221,144500,757118613,1595,1597,1597,1595,6782
|
|
20240221,144400,746289689,1597,1597,1597,1597,1262
|
|
20240221,144300,744274275,1597,1598,1599,1597,1629
|
|
20240221,144200,741671733,1598,1598,1598,1598,446
|
|
20240221,144100,740959025,1598,1598,1598,1598,479
|
|
20240221,144000,740193583,1598,1598,1598,1598,0
|
|
20240221,143900,740193583,1598,1598,1598,1598,0
|
|
20240221,143800,740193583,1598,1598,1598,1598,3156
|
|
20240221,143700,735150295,1597,1597,1597,1597,0
|
|
20240221,143600,735150295,1597,1597,1597,1597,0
|
|
20240221,143500,735150295,1597,1601,1601,1597,11963
|
|
20240221,143400,716023439,1606,1606,1606,1606,0
|
|
20240221,143300,716023439,1606,1606,1606,1606,0
|
|
20240221,143200,716023439,1606,1606,1606,1606,2
|
|
20240221,143100,716020227,1606,1606,1606,1606,0
|
|
20240221,143000,716020227,1606,1606,1606,1606,1
|
|
20240221,142900,716018621,1606,1606,1606,1606,7
|
|
20240221,142800,716007379,1606,1606,1606,1606,0
|
|
20240221,142700,716007379,1606,1606,1606,1606,2
|
|
20240221,142600,716004167,1599,1600,1600,1599,996
|
|
20240221,142500,714411557,1599,1599,1599,1599,0
|
|
20240221,142400,714411557,1599,1599,1599,1599,1000
|
|
20240221,142300,712812557,1598,1598,1598,1598,0
|
|
20240221,142200,712812557,1598,1598,1598,1598,0
|
|
20240221,142100,712812557,1598,1599,1599,1598,6500
|
|
20240221,142000,702420057,1599,1599,1599,1599,2
|
|
20240221,141900,702416859,1599,1601,1601,1599,1848
|
|
20240221,141800,699460977,1608,1608,1608,1608,0
|
|
20240221,141700,699460977,1608,1608,1608,1608,0
|
|
20240221,141600,699460977,1608,1608,1608,1608,0
|
|
20240221,141500,699460977,1608,1608,1608,1608,0
|
|
20240221,141400,699460977,1608,1608,1608,1608,10
|
|
20240221,141300,699444897,1608,1607,1608,1607,10
|
|
20240221,141200,699428818,1609,1600,1609,1600,17014
|
|
20240221,141100,672126283,1600,1600,1600,1600,4
|
|
20240221,141000,672119883,1600,1600,1600,1600,86
|
|
20240221,140900,671982283,1600,1601,1601,1600,224
|
|
20240221,140800,671623873,1601,1598,1601,1598,16
|
|
20240221,140700,671598302,1598,1597,1598,1597,222
|
|
20240221,140600,671243663,1597,1601,1601,1597,205
|
|
20240221,140500,670915878,1597,1601,1601,1597,3003
|
|
20240221,140400,666120075,1596,1596,1596,1596,0
|
|
20240221,140300,666120075,1596,1596,1596,1596,0
|
|
20240221,140200,666120075,1596,1596,1596,1596,110
|
|
20240221,140100,665944515,1596,1596,1596,1596,1000
|
|
20240221,140000,664348515,1600,1598,1600,1597,4021
|
|
20240221,135900,657917967,1600,1600,1600,1600,3000
|
|
20240221,135800,653117967,1601,1601,1601,1601,0
|
|
20240221,135700,653117967,1601,1601,1601,1601,2
|
|
20240221,135600,653114765,1601,1601,1601,1601,0
|
|
20240221,135500,653114765,1601,1601,1601,1601,1
|
|
20240221,135400,653113164,1602,1598,1602,1598,1665
|
|
20240221,135300,650451529,1600,1598,1600,1598,49
|
|
20240221,135200,650373225,1601,1600,1601,1599,824
|
|
20240221,135100,649055191,1600,1600,1600,1600,485
|
|
20240221,135000,648279191,1600,1600,1600,1600,1219
|
|
20240221,134900,646328791,1604,1600,1604,1600,933
|
|
20240221,134800,644835951,1604,1600,1604,1600,3
|
|
20240221,134700,644831147,1600,1600,1600,1600,13
|
|
20240221,134600,644810347,1600,1602,1602,1600,100
|
|
20240221,134500,644650235,1602,1602,1602,1602,251
|
|
20240221,134400,644248133,1602,1602,1602,1602,888
|
|
20240221,134300,642825557,1603,1602,1603,1602,216
|
|
20240221,134200,642479375,1603,1603,1603,1602,1765
|
|
20240221,134100,639650131,1602,1602,1602,1602,33
|
|
20240221,134000,639597265,1602,1600,1602,1600,833
|
|
20240221,133900,638263645,1600,1600,1600,1600,84
|
|
20240221,133800,638129245,1602,1602,1602,1602,0
|
|
20240221,133700,638129245,1602,1600,1602,1600,253
|
|
20240221,133600,637724443,1600,1600,1600,1600,4
|
|
20240221,133500,637718043,1599,1599,1599,1599,0
|
|
20240221,133400,637718043,1599,1599,1599,1599,64
|
|
20240221,133300,637615707,1602,1602,1602,1602,2
|
|
20240221,133200,637612503,1602,1600,1602,1600,112
|
|
20240221,133100,637433271,1600,1600,1600,1600,51
|
|
20240221,133000,637351671,1598,1598,1598,1598,0
|
|
20240221,132900,637351671,1598,1598,1598,1598,0
|
|
20240221,132800,637351671,1598,1598,1598,1598,0
|
|
20240221,132700,637351671,1598,1598,1598,1598,26
|
|
20240221,132600,637310123,1602,1602,1602,1602,0
|
|
20240221,132500,637310123,1602,1602,1602,1602,5
|
|
20240221,132400,637302113,1602,1602,1602,1602,0
|
|
20240221,132300,637302113,1602,1602,1602,1602,1000
|
|
20240221,132200,635700113,1602,1602,1602,1602,600
|
|
20240221,132100,634738913,1596,1596,1596,1596,0
|
|
20240221,132000,634738913,1596,1596,1596,1596,1
|
|
20240221,131900,634737317,1602,1602,1602,1602,1775
|
|
20240221,131800,631893767,1601,1601,1601,1601,223
|
|
20240221,131700,631536744,1599,1599,1599,1599,2
|
|
20240221,131600,631533546,1596,1596,1597,1596,2001
|
|
20240221,131500,628339939,1596,1600,1600,1596,6353
|
|
20240221,131400,618187856,1600,1600,1600,1600,0
|
|
20240221,131300,618187856,1600,1602,1602,1600,712
|
|
20240221,131200,617048227,1603,1603,1603,1603,377
|
|
20240221,131100,616443896,1603,1603,1603,1603,30
|
|
20240221,131000,616395806,1603,1605,1605,1603,481
|
|
20240221,130900,615623941,1605,1605,1605,1605,100
|
|
20240221,130800,615463441,1605,1605,1605,1605,0
|
|
20240221,130700,615463441,1605,1605,1605,1605,0
|
|
20240221,130600,615463441,1605,1605,1605,1605,0
|
|
20240221,130500,615463441,1605,1605,1605,1605,0
|
|
20240221,130400,615463441,1605,1605,1605,1605,0
|
|
20240221,130300,615463441,1605,1605,1605,1605,659
|
|
20240221,130200,614405746,1605,1605,1605,1605,330
|
|
20240221,130100,613876096,1605,1605,1605,1605,100
|
|
20240221,130000,613715596,1605,1605,1605,1605,400
|
|
20240221,125900,613073596,1602,1606,1606,1601,6400
|
|
20240221,125800,602823645,1613,1613,1613,1613,20
|
|
20240221,125700,602791385,1605,1608,1608,1604,495
|
|
20240221,125600,601996231,1613,1612,1613,1607,5127
|
|
20240221,125500,593751524,1612,1610,1612,1610,5158
|
|
20240221,125400,585436832,1610,1612,1612,1610,2000
|
|
20240221,125300,582214832,1612,1612,1612,1612,310
|
|
20240221,125200,581715112,1612,1612,1612,1612,0
|
|
20240221,125100,581715112,1612,1612,1612,1612,179
|
|
20240221,125000,581426564,1612,1612,1612,1612,41
|
|
20240221,124900,581360472,1612,1608,1612,1608,436
|
|
20240221,124800,580659360,1608,1608,1608,1607,1981
|
|
20240221,124700,577474070,1608,1608,1608,1608,0
|
|
20240221,124600,577474070,1608,1608,1608,1608,505
|
|
20240221,124500,576662030,1608,1608,1608,1608,24
|
|
20240221,124400,576623438,1608,1608,1608,1608,0
|
|
20240221,124300,576623438,1608,1608,1608,1608,0
|
|
20240221,124200,576623438,1608,1612,1613,1608,4238
|
|
20240221,124100,569795275,1612,1611,1612,1611,1103
|
|
20240221,124000,568018242,1611,1611,1611,1611,1110
|
|
20240221,123900,566230032,1611,1611,1611,1611,600
|
|
20240221,123800,565263432,1611,1611,1611,1611,500
|
|
20240221,123700,564457932,1611,1610,1611,1610,3120
|
|
20240221,123600,559434007,1609,1609,1609,1609,478
|
|
20240221,123500,558664905,1609,1609,1609,1609,2
|
|
20240221,123400,558661687,1609,1609,1609,1609,20
|
|
20240221,123300,558629507,1610,1610,1610,1610,7
|
|
20240221,123200,558618237,1611,1605,1611,1605,3925
|
|
20240221,123100,552300928,1606,1603,1606,1600,5978
|
|
20240221,123000,542728636,1605,1605,1605,1605,0
|
|
20240221,122900,542728636,1605,1605,1605,1605,0
|
|
20240221,122800,542728636,1605,1605,1605,1605,0
|
|
20240221,122700,542728636,1605,1605,1605,1605,3
|
|
20240221,122600,542723821,1603,1603,1603,1603,1052
|
|
20240221,122500,541037465,1603,1605,1605,1603,116
|
|
20240221,122400,540851495,1605,1605,1605,1605,2640
|
|
20240221,122300,536614295,1605,1605,1605,1605,609
|
|
20240221,122200,535636850,1605,1606,1606,1605,264
|
|
20240221,122100,535213030,1605,1606,1606,1605,1207
|
|
20240221,122000,533275395,1606,1605,1606,1605,7587
|
|
20240221,121900,521098060,1605,1605,1606,1605,4244
|
|
20240221,121800,514286434,1609,1609,1609,1609,0
|
|
20240221,121700,514286434,1609,1609,1609,1609,186
|
|
20240221,121600,513987160,1609,1609,1609,1609,372
|
|
20240221,121500,513388612,1608,1608,1608,1608,443
|
|
20240221,121400,512676268,1605,1605,1605,1605,0
|
|
20240221,121300,512676268,1605,1605,1605,1605,0
|
|
20240221,121200,512676268,1605,1605,1605,1605,985
|
|
20240221,121100,511095343,1605,1605,1605,1605,0
|
|
20240221,121000,511095343,1605,1606,1606,1605,100
|
|
20240221,120900,510934828,1608,1605,1608,1605,944
|
|
20240221,120800,509416879,1608,1608,1608,1608,1952
|
|
20240221,120700,506278063,1607,1607,1607,1607,248
|
|
20240221,120600,505879527,1604,1604,1604,1604,0
|
|
20240221,120500,505879527,1604,1603,1604,1603,1000
|
|
20240221,120400,504276327,1603,1603,1603,1603,1791
|
|
20240221,120300,501405354,1604,1607,1607,1604,1101
|
|
20240221,120200,499639347,1606,1606,1606,1606,0
|
|
20240221,120100,499639347,1606,1606,1606,1606,984
|
|
20240221,120000,498059043,1606,1606,1606,1606,0
|
|
20240221,115900,498059043,1606,1607,1607,1606,28
|
|
20240221,115800,498014072,1607,1607,1607,1607,1420
|
|
20240221,115700,495732132,1606,1606,1606,1606,0
|
|
20240221,115600,495732132,1606,1606,1606,1606,1000
|
|
20240221,115500,494126132,1606,1606,1606,1606,1
|
|
20240221,115400,494124526,1603,1603,1603,1603,0
|
|
20240221,115300,494124526,1603,1605,1605,1603,6742
|
|
20240221,115200,483316970,1605,1605,1605,1605,600
|
|
20240221,115100,482353970,1603,1604,1604,1603,1046
|
|
20240221,115000,480677211,1603,1604,1604,1603,1247
|
|
20240221,114900,478677216,1605,1605,1605,1605,212
|
|
20240221,114800,478336956,1607,1607,1607,1607,4
|
|
20240221,114700,478330528,1608,1608,1608,1608,552
|
|
20240221,114600,477442912,1608,1608,1608,1608,2051
|
|
20240221,114500,474144904,1605,1608,1608,1605,5801
|
|
20240221,114400,464834296,1609,1609,1609,1609,0
|
|
20240221,114300,464834296,1609,1609,1609,1609,0
|
|
20240221,114200,464834296,1609,1609,1609,1609,0
|
|
20240221,114100,464834296,1609,1609,1609,1609,0
|
|
20240221,114000,464834296,1609,1609,1609,1609,0
|
|
20240221,113900,464834296,1609,1609,1609,1609,7250
|
|
20240221,113800,453169046,1609,1609,1609,1609,0
|
|
20240221,113700,453169046,1609,1609,1609,1609,1
|
|
20240221,113600,453167437,1609,1604,1609,1604,3700
|
|
20240221,113500,447219642,1608,1608,1608,1608,1
|
|
20240221,113400,447218034,1604,1604,1604,1604,0
|
|
20240221,113300,447218034,1604,1604,1604,1604,1200
|
|
20240221,113200,445293234,1603,1603,1603,1603,2135
|
|
20240221,113100,441870829,1602,1602,1602,1602,4000
|
|
20240221,113000,435462829,1602,1602,1602,1602,1
|
|
20240221,112900,435461227,1602,1602,1602,1602,0
|
|
20240221,112800,435461227,1602,1602,1602,1602,0
|
|
20240221,112700,435461227,1602,1607,1609,1601,2097
|
|
20240221,112600,432095092,1607,1603,1607,1603,222
|
|
20240221,112500,431739026,1607,1607,1607,1603,124
|
|
20240221,112400,431539786,1607,1602,1607,1602,5280
|
|
20240221,112300,423079826,1607,1601,1607,1601,914
|
|
20240221,112200,421614838,1601,1602,1602,1601,5550
|
|
20240221,112100,412729274,1602,1603,1603,1602,796
|
|
20240221,112000,411453962,1601,1602,1602,1601,1158
|
|
20240221,111900,409598909,1603,1603,1603,1603,1716
|
|
20240221,111800,406848161,1603,1604,1604,1603,597
|
|
20240221,111700,405891150,1605,1605,1605,1605,500
|
|
20240221,111600,405088650,1608,1608,1608,1608,0
|
|
20240221,111500,405088650,1608,1607,1608,1607,1780
|
|
20240221,111400,402226415,1608,1608,1608,1608,0
|
|
20240221,111300,402226415,1608,1608,1608,1608,0
|
|
20240221,111200,402226415,1608,1608,1608,1608,0
|
|
20240221,111100,402226415,1608,1608,1608,1608,0
|
|
20240221,111000,402226415,1608,1608,1608,1608,1
|
|
20240221,110900,402224807,1602,1605,1605,1602,3591
|
|
20240221,110800,396464252,1605,1605,1605,1605,168
|
|
20240221,110700,396194612,1605,1605,1605,1605,195
|
|
20240221,110600,395881637,1607,1607,1607,1607,9181
|
|
20240221,110500,381127770,1609,1610,1610,1607,3082
|
|
20240221,110400,376174781,1610,1601,1610,1601,12284
|
|
20240221,110300,356422370,1600,1606,1606,1600,11340
|
|
20240221,110200,338251028,1607,1605,1607,1605,2139
|
|
20240221,110100,334815900,1605,1605,1605,1605,1261
|
|
20240221,110000,332791995,1606,1603,1606,1603,3257
|
|
20240221,105900,327568377,1605,1605,1605,1605,20
|
|
20240221,105800,327536277,1604,1604,1604,1604,501
|
|
20240221,105700,326732673,1604,1605,1605,1604,2363
|
|
20240221,105600,322941058,1605,1605,1605,1605,57
|
|
20240221,105500,322849573,1605,1607,1607,1605,1504
|
|
20240221,105400,320435145,1607,1607,1607,1607,1300
|
|
20240221,105300,318346045,1604,1604,1604,1604,0
|
|
20240221,105200,318346045,1604,1607,1607,1604,511
|
|
20240221,105100,317526398,1607,1607,1607,1607,100
|
|
20240221,105000,317365698,1608,1609,1609,1607,538
|
|
20240221,104900,316501089,1609,1608,1610,1608,2454
|
|
20240221,104800,312552673,1609,1607,1609,1607,3720
|
|
20240221,104700,306570784,1601,1602,1602,1601,1050
|
|
20240221,104600,304889684,1602,1602,1602,1602,500
|
|
20240221,104500,304088684,1601,1601,1601,1601,115
|
|
20240221,104400,303904569,1608,1602,1608,1602,2172
|
|
20240221,104300,300412917,1601,1601,1601,1601,1534
|
|
20240221,104200,297956983,1608,1608,1608,1608,251
|
|
20240221,104100,297553375,1609,1601,1609,1601,121
|
|
20240221,104000,297358694,1610,1609,1610,1609,450
|
|
20240221,103900,296634204,1610,1610,1610,1610,1661
|
|
20240221,103800,293959994,1610,1609,1610,1609,310
|
|
20240221,103700,293460994,1610,1610,1610,1610,3057
|
|
20240221,103600,288539224,1610,1605,1610,1603,7733
|
|
20240221,103500,276118317,1603,1594,1603,1594,17242
|
|
20240221,103400,248548671,1594,1594,1594,1594,0
|
|
20240221,103300,248548671,1594,1595,1595,1594,64
|
|
20240221,103200,248446593,1595,1594,1595,1594,1585
|
|
20240221,103100,245918857,1594,1593,1594,1593,1729
|
|
20240221,103000,243163041,1594,1591,1594,1585,1059
|
|
20240221,102900,241476452,1591,1589,1591,1589,1298
|
|
20240221,102800,239412653,1582,1582,1582,1582,0
|
|
20240221,102700,239412653,1582,1582,1582,1582,200
|
|
20240221,102600,239096253,1582,1582,1589,1582,1182
|
|
20240221,102500,237219337,1580,1580,1580,1580,0
|
|
20240221,102400,237219337,1580,1580,1580,1580,0
|
|
20240221,102300,237219337,1580,1587,1588,1580,1042
|
|
20240221,102200,235564926,1587,1580,1587,1580,2957
|
|
20240221,102100,230875024,1580,1580,1580,1580,500
|
|
20240221,102000,230085024,1580,1580,1580,1580,1
|
|
20240221,101900,230083444,1580,1580,1580,1580,0
|
|
20240221,101800,230083444,1580,1580,1580,1580,2
|
|
20240221,101700,230080284,1580,1580,1580,1580,0
|
|
20240221,101600,230080284,1580,1580,1580,1580,2
|
|
20240221,101500,230077124,1579,1579,1579,1579,0
|
|
20240221,101400,230077124,1579,1579,1579,1579,2000
|
|
20240221,101300,226919124,1578,1586,1586,1578,2150
|
|
20240221,101200,223525224,1586,1586,1586,1586,0
|
|
20240221,101100,223525224,1586,1578,1586,1578,3331
|
|
20240221,101000,218263246,1578,1578,1578,1578,0
|
|
20240221,100900,218263246,1578,1578,1578,1578,1
|
|
20240221,100800,218261668,1578,1578,1578,1578,36
|
|
20240221,100700,218204860,1579,1579,1579,1579,5
|
|
20240221,100600,218196965,1579,1579,1579,1579,0
|
|
20240221,100500,218196965,1579,1579,1579,1579,1818
|
|
20240221,100400,215326343,1571,1571,1571,1571,0
|
|
20240221,100300,215326343,1571,1571,1571,1571,200
|
|
20240221,100200,215012143,1571,1578,1578,1571,7471
|
|
20240221,100100,203267954,1578,1578,1578,1577,199
|
|
20240221,100000,202953938,1578,1579,1579,1578,3
|
|
20240221,095900,202949203,1578,1578,1578,1578,66
|
|
20240221,095800,202845055,1584,1583,1584,1583,5
|
|
20240221,095700,202837137,1587,1587,1587,1587,0
|
|
20240221,095600,202837137,1587,1580,1587,1580,752
|
|
20240221,095500,201648528,1580,1578,1580,1573,2885
|
|
20240221,095400,197094151,1578,1572,1578,1572,4706
|
|
20240221,095300,189678402,1571,1571,1572,1571,4042
|
|
20240221,095200,183328362,1571,1570,1571,1570,4270
|
|
20240221,095100,176623462,1570,1566,1570,1566,1587
|
|
20240221,095000,174138216,1565,1570,1570,1565,2286
|
|
20240221,094900,170558926,1565,1570,1570,1565,4903
|
|
20240221,094800,162875995,1570,1569,1570,1569,1420
|
|
20240221,094700,160648014,1569,1572,1572,1569,17981
|
|
20240221,094600,132411973,1572,1572,1572,1572,109
|
|
20240221,094500,132240625,1575,1572,1575,1571,1482
|
|
20240221,094400,129911664,1575,1572,1575,1571,3319
|
|
20240221,094300,124685292,1572,1572,1572,1572,2060
|
|
20240221,094200,121446972,1572,1572,1572,1572,661
|
|
20240221,094100,120407880,1571,1574,1574,1571,998
|
|
20240221,094000,118837736,1571,1574,1575,1571,6056
|
|
20240221,093900,109318550,1575,1578,1578,1575,6789
|
|
20240221,093800,98619136,1578,1579,1579,1578,2168
|
|
20240221,093700,95197582,1579,1580,1580,1579,5545
|
|
20240221,093600,86438382,1580,1580,1580,1580,300
|
|
20240221,093500,85964382,1580,1580,1580,1580,350
|
|
20240221,093400,85411382,1580,1580,1580,1580,9
|
|
20240221,093300,85397162,1580,1580,1580,1580,1000
|
|
20240221,093200,83817162,1580,1581,1581,1580,1566
|
|
20240221,093100,81342782,1580,1580,1581,1580,894
|
|
20240221,093000,79930232,1580,1580,1580,1580,1420
|
|
20240221,092900,77686632,1580,1580,1580,1580,5000
|
|
20240221,092800,69786632,1580,1580,1580,1580,1000
|
|
20240221,092700,68206632,1580,1580,1580,1580,2200
|
|
20240221,092600,64730632,1583,1582,1583,1582,195
|
|
20240221,092500,64422045,1578,1578,1578,1577,893
|
|
20240221,092400,63013570,1578,1580,1580,1576,7745
|
|
20240221,092300,50791648,1580,1582,1582,1580,1097
|
|
20240221,092200,49057208,1583,1593,1593,1582,3776
|
|
20240221,092100,43078633,1593,1593,1593,1593,1
|
|
20240221,092000,43077040,1585,1585,1585,1585,90
|
|
20240221,091900,42934390,1596,1587,1596,1580,1815
|
|
20240221,091800,40065569,1588,1589,1589,1588,733
|
|
20240221,091700,38901554,1597,1597,1597,1597,7
|
|
20240221,091600,38890375,1597,1596,1597,1596,200
|
|
20240221,091500,38571158,1590,1596,1596,1590,6071
|
|
20240221,091400,28905227,1596,1598,1598,1593,1059
|
|
20240221,091300,27215816,1598,1598,1598,1598,162
|
|
20240221,091200,26956940,1596,1594,1596,1594,1778
|
|
20240221,091100,24120063,1592,1593,1593,1592,249
|
|
20240221,091000,23723606,1595,1595,1595,1595,10
|
|
20240221,090900,23707656,1595,1592,1595,1592,101
|
|
20240221,090800,23546861,1592,1596,1596,1592,12
|
|
20240221,090700,23527753,1596,1595,1596,1595,302
|
|
20240221,090600,23046061,1595,1589,1595,1589,1350
|
|
20240221,090500,20899606,1588,1588,1588,1588,3031
|
|
20240221,090400,16086378,1588,1587,1588,1587,1100
|
|
20240221,090300,14339678,1587,1587,1587,1576,252
|
|
20240221,090200,13942504,1575,1578,1578,1575,1100
|
|
20240221,090100,12208825,1590,1577,1590,1577,112
|
|
20240221,090000,12032068,1589,1580,1589,1575,7420
|