690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,202700,722155760,1337,1337,1337,1337,7922
|
|
20240219,202600,722155760,1337,1337,1337,1337,0
|
|
20240219,202500,722155760,1337,1337,1337,1337,0
|
|
20240219,202400,722155760,1337,1337,1337,1337,0
|
|
20240219,202300,722155760,1337,1337,1337,1337,0
|
|
20240219,202200,722155760,1337,1337,1337,1337,0
|
|
20240219,202100,722155760,1337,1337,1337,1337,0
|
|
20240219,202000,722155760,1337,1337,1337,1337,0
|
|
20240219,201900,722155760,1337,1337,1337,1337,0
|
|
20240219,201800,722155760,1337,1337,1337,1337,0
|
|
20240219,201700,722155760,1337,1337,1337,1337,0
|
|
20240219,201600,722155760,1337,1337,1337,1337,0
|
|
20240219,201500,722155760,1337,1337,1337,1337,0
|
|
20240219,201400,722155760,1337,1337,1337,1337,0
|
|
20240219,201300,722155760,1337,1337,1337,1337,0
|
|
20240219,201200,722155760,1337,1337,1337,1337,0
|
|
20240219,201100,722155760,1337,1337,1337,1337,0
|
|
20240219,201000,722155760,1337,1337,1337,1337,0
|
|
20240219,200900,722155760,1337,1337,1337,1337,0
|
|
20240219,200800,722155760,1337,1337,1337,1337,0
|
|
20240219,200700,722155760,1337,1337,1337,1337,0
|
|
20240219,200600,722155760,1337,1337,1337,1337,0
|
|
20240219,200500,722155760,1337,1337,1337,1337,0
|
|
20240219,200400,722155760,1337,1337,1337,1337,0
|
|
20240219,200300,722155760,1337,1337,1337,1337,0
|
|
20240219,200200,722155760,1337,1337,1337,1337,0
|
|
20240219,200100,722155760,1337,1337,1337,1337,0
|
|
20240219,200000,722155760,1337,1337,1337,1337,0
|
|
20240219,195900,722155760,1337,1337,1337,1337,0
|
|
20240219,195800,722155760,1337,1337,1337,1337,0
|
|
20240219,195700,722155760,1337,1337,1337,1337,7922
|
|
20240219,195600,722155760,1337,1337,1337,1337,0
|
|
20240219,195500,722155760,1337,1337,1337,1337,0
|
|
20240219,195400,722155760,1337,1337,1337,1337,0
|
|
20240219,195300,722155760,1337,1337,1337,1337,0
|
|
20240219,195200,722155760,1337,1337,1337,1337,0
|
|
20240219,195100,722155760,1337,1337,1337,1337,0
|
|
20240219,195000,722155760,1337,1337,1337,1337,0
|
|
20240219,194900,722155760,1337,1337,1337,1337,0
|
|
20240219,194800,722155760,1337,1337,1337,1337,0
|
|
20240219,194700,722155760,1337,1337,1337,1337,0
|
|
20240219,194600,722155760,1337,1337,1337,1337,0
|
|
20240219,194500,722155760,1337,1337,1337,1337,0
|
|
20240219,194400,722155760,1337,1337,1337,1337,0
|
|
20240219,194300,722155760,1337,1337,1337,1337,0
|
|
20240219,194200,722155760,1337,1337,1337,1337,0
|
|
20240219,194100,722155760,1337,1337,1337,1337,0
|
|
20240219,194000,722155760,1337,1337,1337,1337,0
|
|
20240219,193900,722155760,1337,1337,1337,1337,0
|
|
20240219,193800,722155760,1337,1337,1337,1337,0
|
|
20240219,193700,722155760,1337,1337,1337,1337,0
|
|
20240219,193600,722155760,1337,1337,1337,1337,0
|
|
20240219,193500,722155760,1337,1337,1337,1337,0
|
|
20240219,193400,722155760,1337,1337,1337,1337,0
|
|
20240219,193300,722155760,1337,1337,1337,1337,0
|
|
20240219,193200,722155760,1337,1337,1337,1337,0
|
|
20240219,193100,722155760,1337,1337,1337,1337,0
|
|
20240219,193000,722155760,1337,1337,1337,1337,0
|
|
20240219,192900,722155760,1337,1337,1337,1337,0
|
|
20240219,192800,722155760,1337,1337,1337,1337,0
|
|
20240219,192700,722155760,1337,1337,1337,1337,7922
|
|
20240219,192600,722155760,1337,1337,1337,1337,0
|
|
20240219,192500,722155760,1337,1337,1337,1337,0
|
|
20240219,192400,722155760,1337,1337,1337,1337,0
|
|
20240219,192300,722155760,1337,1337,1337,1337,0
|
|
20240219,192200,722155760,1337,1337,1337,1337,0
|
|
20240219,192100,722155760,1337,1337,1337,1337,0
|
|
20240219,192000,722155760,1337,1337,1337,1337,0
|
|
20240219,191900,722155760,1337,1337,1337,1337,0
|
|
20240219,191800,722155760,1337,1337,1337,1337,0
|
|
20240219,191700,722155760,1337,1337,1337,1337,0
|
|
20240219,191600,722155760,1337,1337,1337,1337,0
|
|
20240219,191500,722155760,1337,1337,1337,1337,0
|
|
20240219,191400,722155760,1337,1337,1337,1337,0
|
|
20240219,191300,722155760,1337,1337,1337,1337,0
|
|
20240219,191200,722155760,1337,1337,1337,1337,0
|
|
20240219,191100,722155760,1337,1337,1337,1337,0
|
|
20240219,191000,722155760,1337,1337,1337,1337,0
|
|
20240219,190900,722155760,1337,1337,1337,1337,0
|
|
20240219,190800,722155760,1337,1337,1337,1337,0
|
|
20240219,190700,722155760,1337,1337,1337,1337,0
|
|
20240219,190600,722155760,1337,1337,1337,1337,0
|
|
20240219,190500,722155760,1337,1337,1337,1337,0
|
|
20240219,190400,722155760,1337,1337,1337,1337,0
|
|
20240219,190300,722155760,1337,1337,1337,1337,0
|
|
20240219,190200,722155760,1337,1337,1337,1337,0
|
|
20240219,190100,722155760,1337,1337,1337,1337,0
|
|
20240219,190000,722155760,1337,1337,1337,1337,0
|
|
20240219,185900,722155760,1337,1337,1337,1337,0
|
|
20240219,185800,722155760,1337,1337,1337,1337,0
|
|
20240219,185700,722155760,1337,1337,1337,1337,7922
|
|
20240219,185600,722155760,1337,1337,1337,1337,0
|
|
20240219,185500,722155760,1337,1337,1337,1337,0
|
|
20240219,185400,722155760,1337,1337,1337,1337,0
|
|
20240219,185300,722155760,1337,1337,1337,1337,0
|
|
20240219,185200,722155760,1337,1337,1337,1337,0
|
|
20240219,185100,722155760,1337,1337,1337,1337,0
|
|
20240219,185000,722155760,1337,1337,1337,1337,0
|
|
20240219,184900,722155760,1337,1337,1337,1337,0
|
|
20240219,184800,722155760,1337,1337,1337,1337,0
|
|
20240219,184700,722155760,1337,1337,1337,1337,0
|
|
20240219,184600,722155760,1337,1337,1337,1337,0
|
|
20240219,184500,722155760,1337,1337,1337,1337,0
|
|
20240219,184400,722155760,1337,1337,1337,1337,0
|
|
20240219,184300,722155760,1337,1337,1337,1337,0
|
|
20240219,184200,722155760,1337,1337,1337,1337,0
|
|
20240219,184100,722155760,1337,1337,1337,1337,0
|
|
20240219,184000,722155760,1337,1337,1337,1337,0
|
|
20240219,183900,722155760,1337,1337,1337,1337,0
|
|
20240219,183800,722155760,1337,1337,1337,1337,0
|
|
20240219,183700,722155760,1337,1337,1337,1337,0
|
|
20240219,183600,722155760,1337,1337,1337,1337,0
|
|
20240219,183500,722155760,1337,1337,1337,1337,0
|
|
20240219,183400,722155760,1337,1337,1337,1337,0
|
|
20240219,183300,722155760,1337,1337,1337,1337,0
|
|
20240219,183200,722155760,1337,1337,1337,1337,0
|
|
20240219,183100,722155760,1337,1337,1337,1337,0
|
|
20240219,183000,722155760,1337,1337,1337,1337,0
|
|
20240219,182900,722155760,1337,1337,1337,1337,0
|
|
20240219,182800,722155760,1337,1337,1337,1337,0
|
|
20240219,182700,722155760,1337,1337,1337,1337,7922
|
|
20240219,182600,722155760,1337,1337,1337,1337,0
|
|
20240219,182500,722155760,1337,1337,1337,1337,0
|
|
20240219,182400,722155760,1337,1337,1337,1337,0
|
|
20240219,182300,722155760,1337,1337,1337,1337,0
|
|
20240219,182200,722155760,1337,1337,1337,1337,0
|
|
20240219,182100,722155760,1337,1337,1337,1337,0
|
|
20240219,182000,722155760,1337,1337,1337,1337,0
|
|
20240219,181900,722155760,1337,1337,1337,1337,0
|
|
20240219,181800,722155760,1337,1337,1337,1337,0
|
|
20240219,181700,722155760,1337,1337,1337,1337,0
|
|
20240219,181600,722155760,1337,1337,1337,1337,0
|
|
20240219,181500,722155760,1337,1337,1337,1337,0
|
|
20240219,181400,722155760,1337,1337,1337,1337,0
|
|
20240219,181300,722155760,1337,1337,1337,1337,0
|
|
20240219,181200,722155760,1337,1337,1337,1337,0
|
|
20240219,181100,722155760,1337,1337,1337,1337,0
|
|
20240219,181000,722155760,1337,1337,1337,1337,0
|
|
20240219,180900,722155760,1337,1337,1337,1337,0
|
|
20240219,180800,722155760,1337,1337,1337,1337,0
|
|
20240219,180700,722155760,1337,1337,1337,1337,0
|
|
20240219,180600,722155760,1337,1337,1337,1337,0
|
|
20240219,180500,722155760,1337,1337,1337,1337,0
|
|
20240219,180400,722155760,1337,1337,1337,1337,0
|
|
20240219,180300,722155760,1337,1337,1337,1337,0
|
|
20240219,180200,722155760,1337,1337,1337,1337,0
|
|
20240219,180100,722155760,1337,1337,1337,1337,0
|
|
20240219,180000,722155760,1337,1337,1337,1337,0
|
|
20240219,175900,722155760,1337,1337,1337,1337,0
|
|
20240219,175800,722155760,1337,1337,1337,1337,0
|
|
20240219,175700,722155760,1337,1337,1337,1337,7922
|
|
20240219,175600,722155760,1337,1337,1337,1337,0
|
|
20240219,175500,722155760,1337,1337,1337,1337,0
|
|
20240219,175400,722155760,1337,1337,1337,1337,0
|
|
20240219,175300,722155760,1337,1337,1337,1337,0
|
|
20240219,175200,722155760,1337,1337,1337,1337,0
|
|
20240219,175100,722155760,1337,1337,1337,1337,0
|
|
20240219,175000,722155760,1337,1337,1337,1337,0
|
|
20240219,174900,722155760,1337,1337,1337,1337,0
|
|
20240219,174800,722155760,1337,1337,1337,1337,0
|
|
20240219,174700,722155760,1337,1337,1337,1337,0
|
|
20240219,174600,722155760,1337,1337,1337,1337,0
|
|
20240219,174500,722155760,1337,1337,1337,1337,0
|
|
20240219,174400,722155760,1337,1337,1337,1337,0
|
|
20240219,174300,722155760,1337,1337,1337,1337,0
|
|
20240219,174200,722155760,1337,1337,1337,1337,0
|
|
20240219,174100,722155760,1337,1337,1337,1337,0
|
|
20240219,174000,722155760,1337,1337,1337,1337,0
|
|
20240219,173900,722155760,1337,1337,1337,1337,0
|
|
20240219,173800,722155760,1337,1337,1337,1337,0
|
|
20240219,173700,722155760,1337,1337,1337,1337,0
|
|
20240219,173600,722155760,1337,1337,1337,1337,0
|
|
20240219,173500,722155760,1337,1337,1337,1337,0
|
|
20240219,173400,722155760,1337,1337,1337,1337,0
|
|
20240219,173300,722155760,1337,1337,1337,1337,0
|
|
20240219,173200,722155760,1337,1337,1337,1337,0
|
|
20240219,173100,722155760,1337,1337,1337,1337,0
|
|
20240219,173000,722155760,1337,1337,1337,1337,0
|
|
20240219,172900,722155760,1337,1337,1337,1337,0
|
|
20240219,172800,722155760,1337,1337,1337,1337,0
|
|
20240219,172700,722155760,1337,1337,1337,1337,7922
|
|
20240219,172600,722155760,1337,1337,1337,1337,0
|
|
20240219,172500,722155760,1337,1337,1337,1337,0
|
|
20240219,172400,722155760,1337,1337,1337,1337,0
|
|
20240219,172300,722155760,1337,1337,1337,1337,0
|
|
20240219,172200,722155760,1337,1337,1337,1337,0
|
|
20240219,172100,722155760,1337,1337,1337,1337,0
|
|
20240219,172000,722155760,1337,1337,1337,1337,0
|
|
20240219,171900,722155760,1337,1337,1337,1337,0
|
|
20240219,171800,722155760,1337,1337,1337,1337,0
|
|
20240219,171700,722155760,1337,1337,1337,1337,0
|
|
20240219,171600,722155760,1337,1337,1337,1337,0
|
|
20240219,171500,722155760,1337,1337,1337,1337,0
|
|
20240219,171400,722155760,1337,1337,1337,1337,0
|
|
20240219,171300,722155760,1337,1337,1337,1337,0
|
|
20240219,171200,722155760,1337,1337,1337,1337,0
|
|
20240219,171100,722155760,1337,1337,1337,1337,0
|
|
20240219,171000,722155760,1337,1337,1337,1337,0
|
|
20240219,170900,722155760,1337,1337,1337,1337,0
|
|
20240219,170800,722155760,1337,1337,1337,1337,0
|
|
20240219,170700,722155760,1337,1337,1337,1337,0
|
|
20240219,170600,722155760,1337,1337,1337,1337,0
|
|
20240219,170500,722155760,1337,1337,1337,1337,0
|
|
20240219,170400,722155760,1337,1337,1337,1337,0
|
|
20240219,170300,722155760,1337,1337,1337,1337,0
|
|
20240219,170200,722155760,1337,1337,1337,1337,0
|
|
20240219,170100,722155760,1337,1337,1337,1337,0
|
|
20240219,170000,722155760,1337,1337,1337,1337,0
|
|
20240219,165900,722155760,1337,1337,1337,1337,0
|
|
20240219,165800,722155760,1337,1337,1337,1337,0
|
|
20240219,165700,722155760,1337,1337,1337,1337,7922
|
|
20240219,165600,722155760,1337,1337,1337,1337,0
|
|
20240219,165500,722155760,1337,1337,1337,1337,0
|
|
20240219,165400,722155760,1337,1337,1337,1337,0
|
|
20240219,165300,722155760,1337,1337,1337,1337,0
|
|
20240219,165200,722155760,1337,1337,1337,1337,0
|
|
20240219,165100,722155760,1337,1337,1337,1337,0
|
|
20240219,165000,722155760,1337,1337,1337,1337,0
|
|
20240219,164900,722155760,1337,1337,1337,1337,0
|
|
20240219,164800,722155760,1337,1337,1337,1337,0
|
|
20240219,164700,722155760,1337,1337,1337,1337,0
|
|
20240219,164600,722155760,1337,1337,1337,1337,0
|
|
20240219,164500,722155760,1337,1337,1337,1337,0
|
|
20240219,164400,722155760,1337,1337,1337,1337,0
|
|
20240219,164300,722155760,1337,1337,1337,1337,0
|
|
20240219,164200,722155760,1337,1337,1337,1337,0
|
|
20240219,164100,722155760,1337,1337,1337,1337,0
|
|
20240219,164000,722155760,1337,1337,1337,1337,0
|
|
20240219,163900,722155760,1337,1337,1337,1337,0
|
|
20240219,163800,722155760,1337,1337,1337,1337,0
|
|
20240219,163700,722155760,1337,1337,1337,1337,0
|
|
20240219,163600,722155760,1337,1337,1337,1337,0
|
|
20240219,163500,722155760,1337,1337,1337,1337,0
|
|
20240219,163400,722155760,1337,1337,1337,1337,0
|
|
20240219,163300,722155760,1337,1337,1337,1337,0
|
|
20240219,163200,722155760,1337,1337,1337,1337,0
|
|
20240219,163100,722155760,1337,1337,1337,1337,0
|
|
20240219,163000,722155760,1337,1337,1337,1337,0
|
|
20240219,162900,722155760,1337,1337,1337,1337,0
|
|
20240219,162800,722155760,1337,1337,1337,1337,0
|
|
20240219,162700,722155760,1337,1337,1337,1337,7922
|
|
20240219,162600,722155760,1337,1337,1337,1337,0
|
|
20240219,162500,722155760,1337,1337,1337,1337,0
|
|
20240219,162400,722155760,1337,1337,1337,1337,0
|
|
20240219,162300,722155760,1337,1337,1337,1337,0
|
|
20240219,162200,722155760,1337,1337,1337,1337,0
|
|
20240219,162100,722155760,1337,1337,1337,1337,0
|
|
20240219,162000,722155760,1337,1337,1337,1337,0
|
|
20240219,161900,722155760,1337,1337,1337,1337,0
|
|
20240219,161800,722155760,1337,1337,1337,1337,0
|
|
20240219,161700,722155760,1337,1337,1337,1337,0
|
|
20240219,161600,722155760,1337,1337,1337,1337,0
|
|
20240219,161500,722155760,1337,1337,1337,1337,0
|
|
20240219,161400,722155760,1337,1337,1337,1337,0
|
|
20240219,161300,722155760,1337,1337,1337,1337,0
|
|
20240219,161200,722155760,1337,1337,1337,1337,0
|
|
20240219,161100,722155760,1337,1337,1337,1337,0
|
|
20240219,161000,722155760,1337,1337,1337,1337,0
|
|
20240219,160900,722155760,1337,1337,1337,1337,0
|
|
20240219,160800,722155760,1337,1337,1337,1337,0
|
|
20240219,160700,722155760,1337,1337,1337,1337,0
|
|
20240219,160600,722155760,1337,1337,1337,1337,0
|
|
20240219,160500,722155760,1337,1337,1337,1337,0
|
|
20240219,160400,722155760,1337,1337,1337,1337,0
|
|
20240219,160300,722155760,1337,1337,1337,1337,0
|
|
20240219,160200,722155760,1337,1337,1337,1337,0
|
|
20240219,160100,722155760,1337,1337,1337,1337,0
|
|
20240219,160000,722155760,1337,1337,1337,1337,0
|
|
20240219,155900,722155760,1337,1337,1337,1337,0
|
|
20240219,155800,722155760,1337,1337,1337,1337,0
|
|
20240219,155700,722155760,1337,1337,1337,1337,7922
|
|
20240219,155600,722155760,1337,1337,1337,1337,0
|
|
20240219,155500,722155760,1337,1337,1337,1337,0
|
|
20240219,155400,722155760,1337,1337,1337,1337,0
|
|
20240219,155300,722155760,1337,1337,1337,1337,0
|
|
20240219,155200,722155760,1337,1337,1337,1337,0
|
|
20240219,155100,722155760,1337,1337,1337,1337,0
|
|
20240219,155000,722155760,1337,1337,1337,1337,0
|
|
20240219,154900,722155760,1337,1337,1337,1337,0
|
|
20240219,154800,722155760,1337,1337,1337,1337,0
|
|
20240219,154700,722155760,1337,1337,1337,1337,0
|
|
20240219,154600,722155760,1337,1337,1337,1337,0
|
|
20240219,154500,722155760,1337,1337,1337,1337,0
|
|
20240219,154400,722155760,1337,1337,1337,1337,0
|
|
20240219,154300,722155760,1337,1337,1337,1337,0
|
|
20240219,154200,722155760,1337,1337,1337,1337,0
|
|
20240219,154100,722155760,1337,1337,1337,1337,0
|
|
20240219,154000,722155760,1337,1337,1337,1337,0
|
|
20240219,153900,722155760,1337,1337,1337,1337,0
|
|
20240219,153800,722155760,1337,1337,1337,1337,0
|
|
20240219,153700,722155760,1337,1337,1337,1337,0
|
|
20240219,153600,722155760,1337,1337,1337,1337,0
|
|
20240219,153500,722155760,1337,1337,1337,1337,0
|
|
20240219,153400,722155760,1337,1337,1337,1337,0
|
|
20240219,153300,722155760,1337,1337,1337,1337,0
|
|
20240219,153200,722155760,1337,1337,1337,1337,0
|
|
20240219,153100,722155760,1337,1337,1337,1337,0
|
|
20240219,153000,722155760,1337,1337,1337,1337,7922
|
|
20240219,152900,711564046,1330,1330,1330,1330,0
|
|
20240219,152800,711564046,1330,1330,1330,1330,0
|
|
20240219,152700,711564046,1330,1330,1330,1330,0
|
|
20240219,152600,711564046,1330,1330,1330,1330,0
|
|
20240219,152500,711564046,1330,1330,1330,1330,0
|
|
20240219,152400,711564046,1330,1330,1330,1330,0
|
|
20240219,152300,711564046,1330,1330,1330,1330,0
|
|
20240219,152200,711564046,1330,1330,1330,1330,0
|
|
20240219,152100,711564046,1330,1330,1330,1330,0
|
|
20240219,152000,711564046,1330,1330,1330,1330,0
|
|
20240219,151900,711564046,1330,1336,1336,1330,881
|
|
20240219,151800,710392298,1336,1336,1336,1330,4114
|
|
20240219,151700,704910745,1336,1336,1337,1336,1363
|
|
20240219,151600,703089776,1336,1337,1337,1336,36
|
|
20240219,151500,703041678,1336,1336,1337,1336,342
|
|
20240219,151400,702584665,1337,1336,1337,1336,520
|
|
20240219,151300,701889944,1336,1336,1336,1336,0
|
|
20240219,151200,701889944,1336,1335,1336,1335,59
|
|
20240219,151100,701811178,1335,1335,1335,1335,819
|
|
20240219,151000,700717813,1335,1335,1335,1331,2715
|
|
20240219,150900,697096328,1335,1335,1335,1335,28
|
|
20240219,150800,697058948,1335,1335,1335,1335,403
|
|
20240219,150700,696520943,1335,1334,1335,1334,660
|
|
20240219,150600,695639895,1334,1334,1334,1334,817
|
|
20240219,150500,694550017,1334,1333,1334,1333,440
|
|
20240219,150400,693963296,1333,1332,1333,1332,1292
|
|
20240219,150300,692241456,1332,1332,1332,1332,136
|
|
20240219,150200,692060304,1332,1329,1332,1329,283
|
|
20240219,150100,691683899,1329,1329,1329,1329,50
|
|
20240219,150000,691617449,1329,1329,1329,1329,1
|
|
20240219,145900,691616120,1329,1330,1330,1329,764
|
|
20240219,145800,690600004,1330,1330,1330,1330,1
|
|
20240219,145700,690598674,1328,1328,1328,1328,0
|
|
20240219,145600,690598674,1328,1328,1328,1328,0
|
|
20240219,145500,690598674,1328,1328,1328,1328,0
|
|
20240219,145400,690598674,1328,1328,1328,1328,1
|
|
20240219,145300,690597346,1330,1330,1330,1330,1
|
|
20240219,145200,690596016,1328,1328,1329,1328,262
|
|
20240219,145100,690247898,1328,1330,1330,1328,256
|
|
20240219,145000,689907671,1329,1329,1329,1329,1
|
|
20240219,144900,689906342,1330,1329,1330,1329,26
|
|
20240219,144800,689871787,1329,1329,1329,1329,99
|
|
20240219,144700,689740216,1329,1329,1329,1329,1
|
|
20240219,144600,689738887,1329,1329,1329,1329,1
|
|
20240219,144500,689737558,1328,1328,1328,1328,200
|
|
20240219,144400,689471958,1330,1330,1330,1330,500
|
|
20240219,144300,688806958,1330,1330,1330,1330,0
|
|
20240219,144200,688806958,1330,1330,1330,1330,0
|
|
20240219,144100,688806958,1330,1330,1330,1330,0
|
|
20240219,144000,688806958,1330,1330,1330,1330,76
|
|
20240219,143900,688705878,1330,1330,1330,1330,1001
|
|
20240219,143800,687374548,1330,1330,1330,1330,2141
|
|
20240219,143700,684527018,1330,1330,1330,1330,2
|
|
20240219,143600,684524358,1330,1330,1330,1330,376
|
|
20240219,143500,684024278,1328,1328,1328,1328,0
|
|
20240219,143400,684024278,1328,1328,1328,1328,1
|
|
20240219,143300,684022950,1327,1327,1327,1327,2198
|
|
20240219,143200,681106204,1327,1327,1327,1327,152
|
|
20240219,143100,680904500,1327,1327,1327,1327,154
|
|
20240219,143000,680700142,1326,1327,1327,1326,1741
|
|
20240219,142900,678390664,1326,1327,1327,1326,1078
|
|
20240219,142800,676960231,1327,1327,1327,1327,831
|
|
20240219,142700,675857494,1327,1327,1327,1327,12397
|
|
20240219,142600,659406675,1326,1327,1327,1326,4210
|
|
20240219,142500,653820405,1328,1329,1329,1328,812
|
|
20240219,142400,652741573,1330,1330,1330,1330,1
|
|
20240219,142300,652740243,1330,1330,1330,1330,54
|
|
20240219,142200,652668423,1330,1330,1330,1330,56
|
|
20240219,142100,652593943,1330,1330,1330,1330,157
|
|
20240219,142000,652385133,1330,1330,1330,1329,542
|
|
20240219,141900,651664733,1330,1330,1330,1330,0
|
|
20240219,141800,651664733,1330,1329,1330,1329,46
|
|
20240219,141700,651603563,1330,1330,1330,1330,62
|
|
20240219,141600,651521103,1330,1329,1330,1329,152
|
|
20240219,141500,651319094,1329,1329,1329,1329,0
|
|
20240219,141400,651319094,1329,1330,1330,1329,4
|
|
20240219,141300,651313776,1330,1330,1330,1330,5
|
|
20240219,141200,651307126,1329,1329,1329,1329,387
|
|
20240219,141100,650792803,1329,1329,1329,1329,10
|
|
20240219,141000,650779513,1330,1331,1331,1330,7196
|
|
20240219,140900,641208548,1333,1333,1333,1333,2
|
|
20240219,140800,641205882,1331,1331,1331,1331,130
|
|
20240219,140700,641032852,1332,1332,1332,1332,0
|
|
20240219,140600,641032852,1332,1333,1333,1332,1190
|
|
20240219,140500,639447771,1332,1332,1332,1332,1230
|
|
20240219,140400,637809411,1332,1333,1333,1332,260
|
|
20240219,140300,637462891,1333,1332,1333,1332,21
|
|
20240219,140200,637434918,1332,1332,1332,1332,30
|
|
20240219,140100,637394958,1332,1332,1332,1332,1
|
|
20240219,140000,637393626,1333,1333,1333,1333,1
|
|
20240219,135900,637392293,1333,1333,1333,1333,10
|
|
20240219,135800,637378963,1333,1333,1333,1333,20
|
|
20240219,135700,637352303,1333,1333,1333,1333,1090
|
|
20240219,135600,635899333,1334,1334,1334,1334,1
|
|
20240219,135500,635897999,1333,1333,1333,1333,0
|
|
20240219,135400,635897999,1333,1333,1333,1333,0
|
|
20240219,135300,635897999,1333,1334,1334,1333,60
|
|
20240219,135200,635818009,1334,1334,1334,1334,0
|
|
20240219,135100,635818009,1334,1334,1334,1334,763
|
|
20240219,135000,634800167,1333,1333,1333,1333,100
|
|
20240219,134900,634666867,1334,1334,1334,1334,42
|
|
20240219,134800,634610839,1334,1334,1334,1334,317
|
|
20240219,134700,634187961,1333,1333,1333,1333,0
|
|
20240219,134600,634187961,1333,1333,1333,1333,0
|
|
20240219,134500,634187961,1333,1333,1333,1333,3006
|
|
20240219,134400,630180963,1333,1333,1333,1333,363
|
|
20240219,134300,629697084,1334,1334,1334,1334,50
|
|
20240219,134200,629630384,1334,1334,1334,1334,1000
|
|
20240219,134100,628296384,1334,1334,1334,1334,1
|
|
20240219,134000,628295050,1333,1333,1333,1333,500
|
|
20240219,133900,627628550,1334,1334,1334,1334,1
|
|
20240219,133800,627627216,1334,1333,1334,1333,1749
|
|
20240219,133700,625294797,1334,1334,1334,1334,997
|
|
20240219,133600,623964799,1334,1334,1334,1334,814
|
|
20240219,133500,622878923,1334,1334,1334,1334,1
|
|
20240219,133400,622877589,1334,1334,1334,1334,0
|
|
20240219,133300,622877589,1334,1334,1334,1334,1
|
|
20240219,133200,622876255,1334,1334,1334,1334,1
|
|
20240219,133100,622874921,1329,1329,1329,1329,50
|
|
20240219,133000,622808471,1334,1334,1334,1334,9
|
|
20240219,132900,622796465,1334,1334,1334,1334,1501
|
|
20240219,132800,620794131,1334,1334,1334,1334,0
|
|
20240219,132700,620794131,1334,1334,1334,1334,1
|
|
20240219,132600,620792797,1334,1334,1334,1334,0
|
|
20240219,132500,620792797,1334,1333,1334,1333,2040
|
|
20240219,132400,618073475,1333,1333,1333,1333,0
|
|
20240219,132300,618073475,1333,1333,1333,1333,0
|
|
20240219,132200,618073475,1333,1328,1333,1328,29
|
|
20240219,132100,618034893,1333,1333,1333,1333,0
|
|
20240219,132000,618034893,1333,1333,1333,1333,165
|
|
20240219,131900,617814948,1328,1327,1328,1324,13473
|
|
20240219,131800,599926823,1324,1327,1327,1324,111
|
|
20240219,131700,599779826,1328,1327,1328,1327,200
|
|
20240219,131600,599514231,1324,1324,1324,1324,0
|
|
20240219,131500,599514231,1324,1324,1324,1324,100
|
|
20240219,131400,599381831,1328,1328,1328,1328,0
|
|
20240219,131300,599381831,1328,1327,1328,1327,65
|
|
20240219,131200,599295575,1327,1327,1327,1327,1
|
|
20240219,131100,599294248,1324,1327,1327,1324,563
|
|
20240219,131000,598548555,1328,1328,1328,1328,8
|
|
20240219,130900,598537931,1328,1328,1328,1328,0
|
|
20240219,130800,598537931,1328,1328,1328,1328,0
|
|
20240219,130700,598537931,1328,1328,1328,1328,5
|
|
20240219,130600,598531291,1328,1328,1328,1328,21
|
|
20240219,130500,598503403,1328,1328,1328,1328,5
|
|
20240219,130400,598496763,1328,1328,1328,1328,11
|
|
20240219,130300,598482155,1323,1323,1324,1323,98
|
|
20240219,130200,598352500,1324,1325,1325,1324,1692
|
|
20240219,130100,596111133,1325,1325,1325,1325,0
|
|
20240219,130000,596111133,1325,1325,1325,1325,156
|
|
20240219,125900,595904433,1328,1325,1328,1325,315
|
|
20240219,125800,595487055,1327,1327,1327,1326,2722
|
|
20240219,125700,591877163,1328,1328,1328,1328,300
|
|
20240219,125600,591478763,1328,1328,1328,1328,50
|
|
20240219,125500,591412363,1329,1329,1329,1329,15
|
|
20240219,125400,591392428,1333,1329,1333,1328,289
|
|
20240219,125300,591008368,1329,1329,1329,1329,13
|
|
20240219,125200,590991091,1333,1333,1333,1333,323
|
|
20240219,125100,590560532,1333,1332,1333,1332,750
|
|
20240219,125000,589560882,1332,1332,1332,1332,0
|
|
20240219,124900,589560882,1332,1332,1332,1332,4000
|
|
20240219,124800,584232882,1332,1332,1332,1332,0
|
|
20240219,124700,584232882,1332,1330,1332,1330,32
|
|
20240219,124600,584190295,1329,1329,1329,1329,16
|
|
20240219,124500,584169031,1329,1330,1330,1329,166
|
|
20240219,124400,583948257,1331,1331,1331,1331,5
|
|
20240219,124300,583941602,1330,1330,1330,1330,0
|
|
20240219,124200,583941602,1330,1330,1330,1330,3
|
|
20240219,124100,583937612,1331,1331,1331,1331,0
|
|
20240219,124000,583937612,1331,1331,1331,1331,7
|
|
20240219,123900,583928295,1331,1330,1331,1330,20
|
|
20240219,123800,583901685,1329,1329,1329,1329,0
|
|
20240219,123700,583901685,1329,1329,1329,1329,0
|
|
20240219,123600,583901685,1329,1329,1329,1329,0
|
|
20240219,123500,583901685,1329,1329,1329,1329,0
|
|
20240219,123400,583901685,1329,1329,1329,1329,0
|
|
20240219,123300,583901685,1329,1329,1329,1329,1
|
|
20240219,123200,583900356,1329,1329,1329,1329,0
|
|
20240219,123100,583900356,1329,1329,1329,1329,15
|
|
20240219,123000,583880421,1332,1332,1332,1332,100
|
|
20240219,122900,583747221,1332,1332,1332,1332,0
|
|
20240219,122800,583747221,1332,1332,1332,1332,0
|
|
20240219,122700,583747221,1332,1332,1332,1332,1
|
|
20240219,122600,583745889,1332,1332,1332,1332,150
|
|
20240219,122500,583546089,1332,1329,1332,1329,38
|
|
20240219,122400,583495584,1333,1333,1333,1333,0
|
|
20240219,122300,583495584,1333,1330,1333,1330,1518
|
|
20240219,122200,581476641,1330,1330,1330,1330,269
|
|
20240219,122100,581118871,1330,1330,1330,1330,0
|
|
20240219,122000,581118871,1330,1330,1330,1330,4
|
|
20240219,121900,581113551,1333,1333,1333,1333,1
|
|
20240219,121800,581112218,1333,1333,1333,1333,0
|
|
20240219,121700,581112218,1333,1332,1333,1332,3
|
|
20240219,121600,581108220,1333,1333,1333,1333,0
|
|
20240219,121500,581108220,1333,1333,1333,1333,0
|
|
20240219,121400,581108220,1333,1333,1333,1333,12
|
|
20240219,121300,581092224,1328,1328,1328,1328,0
|
|
20240219,121200,581092224,1328,1328,1328,1328,0
|
|
20240219,121100,581092224,1328,1328,1328,1328,91
|
|
20240219,121000,580971376,1328,1330,1330,1328,165
|
|
20240219,120900,580752233,1335,1335,1335,1335,0
|
|
20240219,120800,580752233,1335,1335,1335,1335,0
|
|
20240219,120700,580752233,1335,1332,1335,1331,11
|
|
20240219,120600,580737560,1335,1335,1335,1335,0
|
|
20240219,120500,580737560,1335,1334,1335,1334,1164
|
|
20240219,120400,579183626,1335,1335,1335,1335,0
|
|
20240219,120300,579183626,1335,1335,1335,1335,0
|
|
20240219,120200,579183626,1335,1335,1335,1335,0
|
|
20240219,120100,579183626,1335,1334,1335,1334,135
|
|
20240219,120000,579003410,1335,1335,1335,1335,0
|
|
20240219,115900,579003410,1335,1334,1335,1334,252
|
|
20240219,115800,578666991,1335,1335,1335,1335,0
|
|
20240219,115700,578666991,1335,1335,1335,1335,9
|
|
20240219,115600,578654976,1332,1332,1332,1332,0
|
|
20240219,115500,578654976,1332,1332,1332,1332,751
|
|
20240219,115400,577654644,1326,1326,1326,1326,0
|
|
20240219,115300,577654644,1326,1326,1326,1326,1
|
|
20240219,115200,577653318,1332,1332,1332,1332,0
|
|
20240219,115100,577653318,1332,1332,1332,1332,5
|
|
20240219,115000,577646658,1326,1326,1326,1326,460
|
|
20240219,114900,577036698,1332,1332,1332,1332,0
|
|
20240219,114800,577036698,1332,1332,1332,1332,0
|
|
20240219,114700,577036698,1332,1332,1332,1332,5000
|
|
20240219,114600,570376698,1332,1330,1332,1325,71
|
|
20240219,114500,570282271,1331,1331,1331,1331,0
|
|
20240219,114400,570282271,1331,1331,1331,1331,1000
|
|
20240219,114300,568951271,1332,1332,1332,1332,0
|
|
20240219,114200,568951271,1332,1332,1332,1332,1
|
|
20240219,114100,568949939,1333,1333,1333,1333,0
|
|
20240219,114000,568949939,1333,1322,1335,1322,60
|
|
20240219,113900,568870483,1321,1330,1330,1321,10061
|
|
20240219,113800,555555433,1337,1337,1337,1337,74
|
|
20240219,113700,555456495,1338,1338,1338,1338,0
|
|
20240219,113600,555456495,1338,1338,1338,1338,3
|
|
20240219,113500,555452481,1339,1339,1339,1339,0
|
|
20240219,113400,555452481,1339,1338,1339,1338,500
|
|
20240219,113300,554783069,1339,1339,1339,1339,0
|
|
20240219,113200,554783069,1339,1339,1339,1339,0
|
|
20240219,113100,554783069,1339,1338,1339,1338,5
|
|
20240219,113000,554776378,1339,1336,1339,1336,16
|
|
20240219,112900,554754984,1336,1330,1336,1328,118
|
|
20240219,112800,554598163,1328,1330,1330,1328,7500
|
|
20240219,112700,544634788,1330,1330,1330,1330,0
|
|
20240219,112600,544634788,1330,1330,1330,1330,338
|
|
20240219,112500,544185248,1333,1333,1333,1332,311
|
|
20240219,112400,543770686,1334,1334,1334,1333,40
|
|
20240219,112300,543717327,1337,1337,1337,1334,78
|
|
20240219,112200,543613212,1336,1336,1336,1336,0
|
|
20240219,112100,543613212,1336,1336,1336,1336,0
|
|
20240219,112000,543613212,1336,1336,1336,1336,177
|
|
20240219,111900,543376740,1339,1339,1339,1339,0
|
|
20240219,111800,543376740,1339,1337,1339,1337,2
|
|
20240219,111700,543374064,1338,1338,1340,1338,304
|
|
20240219,111600,542966992,1339,1339,1339,1339,0
|
|
20240219,111500,542966992,1339,1339,1339,1339,0
|
|
20240219,111400,542966992,1339,1337,1339,1336,455
|
|
20240219,111300,542357776,1337,1338,1339,1336,36
|
|
20240219,111200,542309595,1339,1339,1339,1339,131
|
|
20240219,111100,542134186,1338,1338,1338,1338,0
|
|
20240219,111000,542134186,1338,1338,1338,1338,3
|
|
20240219,110900,542130172,1336,1336,1336,1336,0
|
|
20240219,110800,542130172,1336,1336,1336,1336,28
|
|
20240219,110700,542092764,1335,1335,1335,1335,514
|
|
20240219,110600,541406574,1335,1335,1335,1335,33
|
|
20240219,110500,541362519,1335,1335,1335,1335,66
|
|
20240219,110400,541274409,1335,1335,1335,1335,0
|
|
20240219,110300,541274409,1335,1335,1335,1335,0
|
|
20240219,110200,541274409,1335,1335,1335,1335,192
|
|
20240219,110100,541018089,1335,1335,1335,1335,0
|
|
20240219,110000,541018089,1335,1335,1335,1335,0
|
|
20240219,105900,541018089,1335,1335,1335,1335,41
|
|
20240219,105800,540963354,1335,1332,1335,1332,9109
|
|
20240219,105700,528825939,1332,1332,1332,1332,137
|
|
20240219,105600,528643455,1332,1332,1332,1329,254
|
|
20240219,105500,528305130,1332,1332,1332,1332,0
|
|
20240219,105400,528305130,1332,1332,1332,1332,0
|
|
20240219,105300,528305130,1332,1332,1332,1332,11
|
|
20240219,105200,528290478,1332,1332,1332,1331,741
|
|
20240219,105100,527304159,1332,1332,1332,1331,1173
|
|
20240219,105000,525741773,1331,1331,1331,1330,255
|
|
20240219,104900,525402373,1325,1331,1331,1325,2018
|
|
20240219,104800,522719436,1332,1330,1332,1330,4599
|
|
20240219,104700,516602562,1330,1330,1330,1330,2193
|
|
20240219,104600,513685872,1322,1324,1330,1322,1127
|
|
20240219,104500,512195765,1327,1329,1329,1323,305
|
|
20240219,104400,511790852,1330,1323,1330,1323,873
|
|
20240219,104300,510633400,1324,1328,1328,1323,76
|
|
20240219,104200,510532841,1323,1329,1330,1323,934
|
|
20240219,104100,509297112,1327,1326,1327,1323,256
|
|
20240219,104000,508957928,1330,1330,1330,1330,0
|
|
20240219,103900,508957928,1330,1330,1330,1330,4
|
|
20240219,103800,508952608,1330,1322,1330,1322,564
|
|
20240219,103700,508206904,1330,1331,1331,1321,1125
|
|
20240219,103600,506719027,1331,1331,1331,1331,10
|
|
20240219,103500,506705717,1331,1332,1332,1331,202
|
|
20240219,103400,506436673,1330,1331,1332,1330,981
|
|
20240219,103300,505131804,1331,1331,1331,1331,20
|
|
20240219,103200,505105184,1331,1331,1331,1331,90
|
|
20240219,103100,504985394,1332,1333,1333,1332,2000
|
|
20240219,103000,502321022,1335,1335,1335,1335,7
|
|
20240219,102900,502311677,1336,1336,1336,1336,2
|
|
20240219,102800,502309005,1333,1333,1333,1333,0
|
|
20240219,102700,502309005,1333,1333,1333,1333,230
|
|
20240219,102600,502002415,1335,1336,1336,1334,3032
|
|
20240219,102500,497954699,1336,1337,1337,1336,763
|
|
20240219,102400,496935313,1342,1342,1342,1342,1
|
|
20240219,102300,496933971,1342,1341,1342,1337,566
|
|
20240219,102200,496174968,1341,1335,1341,1335,88
|
|
20240219,102100,496057476,1340,1337,1340,1335,3202
|
|
20240219,102000,491780473,1342,1342,1342,1342,0
|
|
20240219,101900,491780473,1342,1342,1342,1342,584
|
|
20240219,101800,490996745,1342,1335,1342,1335,441
|
|
20240219,101700,490405367,1335,1341,1341,1335,2
|
|
20240219,101600,490402691,1340,1341,1341,1340,990
|
|
20240219,101500,489076081,1342,1342,1342,1341,766
|
|
20240219,101400,488048224,1343,1335,1343,1334,1007
|
|
20240219,101300,486696746,1331,1331,1331,1330,2329
|
|
20240219,101200,483598890,1331,1329,1331,1329,305
|
|
20240219,101100,483193040,1330,1324,1330,1319,6989
|
|
20240219,101000,473954631,1325,1328,1328,1325,2397
|
|
20240219,100900,470777114,1328,1332,1334,1328,337
|
|
20240219,100800,470329294,1340,1332,1340,1332,86
|
|
20240219,100700,470214670,1332,1328,1332,1327,8849
|
|
20240219,100600,458469862,1328,1337,1337,1328,7802
|
|
20240219,100500,448086257,1337,1338,1338,1337,519
|
|
20240219,100400,447391987,1338,1338,1338,1338,0
|
|
20240219,100300,447391987,1338,1343,1343,1338,27
|
|
20240219,100200,447355761,1344,1343,1344,1343,3
|
|
20240219,100100,447351730,1344,1335,1344,1335,568
|
|
20240219,100000,446592945,1336,1336,1336,1336,2012
|
|
20240219,095900,443904913,1343,1343,1343,1343,76
|
|
20240219,095800,443802845,1343,1333,1343,1333,475
|
|
20240219,095700,443169515,1333,1335,1335,1333,7000
|
|
20240219,095600,433837331,1343,1343,1343,1342,601
|
|
20240219,095500,433030539,1334,1344,1344,1334,1160
|
|
20240219,095400,431480310,1345,1334,1345,1334,32
|
|
20240219,095300,431437457,1335,1337,1337,1335,1100
|
|
20240219,095200,429968953,1335,1347,1347,1335,228
|
|
20240219,095100,429661858,1347,1338,1347,1338,4030
|
|
20240219,095000,424256489,1340,1340,1340,1340,6
|
|
20240219,094900,424248449,1340,1336,1340,1330,17334
|
|
20240219,094800,401139837,1336,1337,1337,1336,466
|
|
20240219,094700,400517123,1335,1338,1338,1335,4314
|
|
20240219,094600,394748064,1339,1339,1339,1338,124
|
|
20240219,094500,394582029,1338,1339,1343,1338,1221
|
|
20240219,094400,392947610,1340,1343,1345,1339,554
|
|
20240219,094300,392204931,1344,1346,1346,1344,7
|
|
20240219,094200,392195519,1346,1346,1346,1346,123
|
|
20240219,094100,392029961,1346,1340,1346,1339,1375
|
|
20240219,094000,390182187,1340,1340,1340,1340,1511
|
|
20240219,093900,388157447,1345,1340,1347,1334,12379
|
|
20240219,093800,371615250,1336,1338,1338,1336,47537
|
|
20240219,093700,308015978,1340,1345,1345,1338,5886
|
|
20240219,093600,300110021,1345,1349,1349,1345,2224
|
|
20240219,093500,297116016,1349,1345,1351,1345,719
|
|
20240219,093400,296148575,1345,1355,1355,1345,7713
|
|
20240219,093300,285734135,1355,1358,1358,1345,10651
|
|
20240219,093200,271311314,1358,1367,1367,1358,14179
|
|
20240219,093100,252010269,1367,1363,1369,1361,21894
|
|
20240219,093000,222115670,1362,1366,1367,1356,13247
|
|
20240219,092900,204050658,1367,1361,1368,1360,25392
|
|
20240219,092800,169410391,1361,1355,1365,1350,31932
|
|
20240219,092700,126137139,1356,1344,1358,1344,30729
|
|
20240219,092600,84644719,1345,1344,1345,1343,3583
|
|
20240219,092500,79828524,1345,1338,1345,1335,4414
|
|
20240219,092400,73912901,1338,1337,1338,1332,687
|
|
20240219,092300,72995386,1331,1336,1338,1331,472
|
|
20240219,092200,72365502,1336,1338,1339,1336,1403
|
|
20240219,092100,70489624,1338,1337,1338,1337,1732
|
|
20240219,092000,68173917,1339,1334,1339,1334,399
|
|
20240219,091900,67640059,1334,1336,1340,1330,5712
|
|
20240219,091800,60002327,1336,1334,1336,1330,8949
|
|
20240219,091700,48058445,1334,1329,1335,1328,4712
|
|
20240219,091600,41794797,1329,1325,1329,1325,5981
|
|
20240219,091500,33854990,1325,1325,1325,1325,2851
|
|
20240219,091400,30077415,1325,1325,1327,1325,1705
|
|
20240219,091300,27818268,1328,1325,1328,1325,520
|
|
20240219,091200,27128605,1324,1324,1327,1324,1429
|
|
20240219,091100,25236282,1311,1319,1324,1311,3747
|
|
20240219,091000,20296044,1319,1317,1319,1317,1835
|
|
20240219,090900,17877770,1317,1307,1317,1307,952
|
|
20240219,090800,16631163,1316,1316,1316,1316,372
|
|
20240219,090700,16141611,1316,1318,1318,1304,726
|
|
20240219,090600,15190469,1301,1317,1319,1300,2013
|
|
20240219,090500,12570711,1317,1310,1319,1302,4268
|
|
20240219,090400,6977980,1310,1299,1310,1299,53
|
|
20240219,090300,6908961,1299,1310,1310,1299,115
|
|
20240219,090200,6759324,1310,1302,1310,1302,2231
|
|
20240219,090100,3841959,1302,1295,1302,1290,840
|
|
20240219,090000,2757054,1295,1295,1295,1292,2130
|