598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185500,330560133,1638,1638,1638,1638,2716
|
|
20240213,185400,330560133,1638,1638,1638,1638,0
|
|
20240213,185300,330560133,1638,1638,1638,1638,0
|
|
20240213,185200,330560133,1638,1638,1638,1638,0
|
|
20240213,185100,330560133,1638,1638,1638,1638,0
|
|
20240213,185000,330560133,1638,1638,1638,1638,0
|
|
20240213,184900,330560133,1638,1638,1638,1638,0
|
|
20240213,184800,330560133,1638,1638,1638,1638,0
|
|
20240213,184700,330560133,1638,1638,1638,1638,0
|
|
20240213,184600,330560133,1638,1638,1638,1638,0
|
|
20240213,184500,330560133,1638,1638,1638,1638,0
|
|
20240213,184400,330560133,1638,1638,1638,1638,0
|
|
20240213,184300,330560133,1638,1638,1638,1638,0
|
|
20240213,184200,330560133,1638,1638,1638,1638,0
|
|
20240213,184100,330560133,1638,1638,1638,1638,0
|
|
20240213,184000,330560133,1638,1638,1638,1638,0
|
|
20240213,183900,330560133,1638,1638,1638,1638,0
|
|
20240213,183800,330560133,1638,1638,1638,1638,0
|
|
20240213,183700,330560133,1638,1638,1638,1638,0
|
|
20240213,183600,330560133,1638,1638,1638,1638,0
|
|
20240213,183500,330560133,1638,1638,1638,1638,0
|
|
20240213,183400,330560133,1638,1638,1638,1638,0
|
|
20240213,183300,330560133,1638,1638,1638,1638,0
|
|
20240213,183200,330560133,1638,1638,1638,1638,0
|
|
20240213,183100,330560133,1638,1638,1638,1638,0
|
|
20240213,183000,330560133,1638,1638,1638,1638,0
|
|
20240213,182900,330560133,1638,1638,1638,1638,0
|
|
20240213,182800,330560133,1638,1638,1638,1638,0
|
|
20240213,182700,330560133,1638,1638,1638,1638,0
|
|
20240213,182600,330560133,1638,1638,1638,1638,0
|
|
20240213,182500,330560133,1638,1638,1638,1638,2716
|
|
20240213,182400,330560133,1638,1638,1638,1638,0
|
|
20240213,182300,330560133,1638,1638,1638,1638,0
|
|
20240213,182200,330560133,1638,1638,1638,1638,0
|
|
20240213,182100,330560133,1638,1638,1638,1638,0
|
|
20240213,182000,330560133,1638,1638,1638,1638,0
|
|
20240213,181900,330560133,1638,1638,1638,1638,0
|
|
20240213,181800,330560133,1638,1638,1638,1638,0
|
|
20240213,181700,330560133,1638,1638,1638,1638,0
|
|
20240213,181600,330560133,1638,1638,1638,1638,0
|
|
20240213,181500,330560133,1638,1638,1638,1638,0
|
|
20240213,181400,330560133,1638,1638,1638,1638,0
|
|
20240213,181300,330560133,1638,1638,1638,1638,0
|
|
20240213,181200,330560133,1638,1638,1638,1638,0
|
|
20240213,181100,330560133,1638,1638,1638,1638,0
|
|
20240213,181000,330560133,1638,1638,1638,1638,0
|
|
20240213,180900,330560133,1638,1638,1638,1638,0
|
|
20240213,180800,330560133,1638,1638,1638,1638,0
|
|
20240213,180700,330560133,1638,1638,1638,1638,0
|
|
20240213,180600,330560133,1638,1638,1638,1638,0
|
|
20240213,180500,330560133,1638,1638,1638,1638,0
|
|
20240213,180400,330560133,1638,1638,1638,1638,0
|
|
20240213,180300,330560133,1638,1638,1638,1638,0
|
|
20240213,180200,330560133,1638,1638,1638,1638,0
|
|
20240213,180100,330560133,1638,1638,1638,1638,0
|
|
20240213,180000,330560133,1638,1638,1638,1638,0
|
|
20240213,175900,330560133,1638,1638,1638,1638,0
|
|
20240213,175800,330560133,1638,1638,1638,1638,0
|
|
20240213,175700,330560133,1638,1638,1638,1638,0
|
|
20240213,175600,330560133,1638,1638,1638,1638,0
|
|
20240213,175500,330560133,1638,1638,1638,1638,2716
|
|
20240213,175400,330560133,1638,1638,1638,1638,0
|
|
20240213,175300,330560133,1638,1638,1638,1638,0
|
|
20240213,175200,330560133,1638,1638,1638,1638,0
|
|
20240213,175100,330560133,1638,1638,1638,1638,0
|
|
20240213,175000,330560133,1638,1638,1638,1638,0
|
|
20240213,174900,330560133,1638,1638,1638,1638,0
|
|
20240213,174800,330560133,1638,1638,1638,1638,0
|
|
20240213,174700,330560133,1638,1638,1638,1638,0
|
|
20240213,174600,330560133,1638,1638,1638,1638,0
|
|
20240213,174500,330560133,1638,1638,1638,1638,0
|
|
20240213,174400,330560133,1638,1638,1638,1638,0
|
|
20240213,174300,330560133,1638,1638,1638,1638,0
|
|
20240213,174200,330560133,1638,1638,1638,1638,0
|
|
20240213,174100,330560133,1638,1638,1638,1638,0
|
|
20240213,174000,330560133,1638,1638,1638,1638,0
|
|
20240213,173900,330560133,1638,1638,1638,1638,0
|
|
20240213,173800,330560133,1638,1638,1638,1638,0
|
|
20240213,173700,330560133,1638,1638,1638,1638,0
|
|
20240213,173600,330560133,1638,1638,1638,1638,0
|
|
20240213,173500,330560133,1638,1638,1638,1638,0
|
|
20240213,173400,330560133,1638,1638,1638,1638,0
|
|
20240213,173300,330560133,1638,1638,1638,1638,0
|
|
20240213,173200,330560133,1638,1638,1638,1638,0
|
|
20240213,173100,330560133,1638,1638,1638,1638,0
|
|
20240213,173000,330560133,1638,1638,1638,1638,0
|
|
20240213,172900,330560133,1638,1638,1638,1638,0
|
|
20240213,172800,330560133,1638,1638,1638,1638,0
|
|
20240213,172700,330560133,1638,1638,1638,1638,0
|
|
20240213,172600,330560133,1638,1638,1638,1638,0
|
|
20240213,172500,330560133,1638,1638,1638,1638,2716
|
|
20240213,172400,330560133,1638,1638,1638,1638,0
|
|
20240213,172300,330560133,1638,1638,1638,1638,0
|
|
20240213,172200,330560133,1638,1638,1638,1638,0
|
|
20240213,172100,330560133,1638,1638,1638,1638,0
|
|
20240213,172000,330560133,1638,1638,1638,1638,0
|
|
20240213,171900,330560133,1638,1638,1638,1638,0
|
|
20240213,171800,330560133,1638,1638,1638,1638,0
|
|
20240213,171700,330560133,1638,1638,1638,1638,0
|
|
20240213,171600,330560133,1638,1638,1638,1638,0
|
|
20240213,171500,330560133,1638,1638,1638,1638,0
|
|
20240213,171400,330560133,1638,1638,1638,1638,0
|
|
20240213,171300,330560133,1638,1638,1638,1638,0
|
|
20240213,171200,330560133,1638,1638,1638,1638,0
|
|
20240213,171100,330560133,1638,1638,1638,1638,0
|
|
20240213,171000,330560133,1638,1638,1638,1638,0
|
|
20240213,170900,330560133,1638,1638,1638,1638,0
|
|
20240213,170800,330560133,1638,1638,1638,1638,0
|
|
20240213,170700,330560133,1638,1638,1638,1638,0
|
|
20240213,170600,330560133,1638,1638,1638,1638,0
|
|
20240213,170500,330560133,1638,1638,1638,1638,0
|
|
20240213,170400,330560133,1638,1638,1638,1638,0
|
|
20240213,170300,330560133,1638,1638,1638,1638,0
|
|
20240213,170200,330560133,1638,1638,1638,1638,0
|
|
20240213,170100,330560133,1638,1638,1638,1638,0
|
|
20240213,170000,330560133,1638,1638,1638,1638,0
|
|
20240213,165900,330560133,1638,1638,1638,1638,0
|
|
20240213,165800,330560133,1638,1638,1638,1638,0
|
|
20240213,165700,330560133,1638,1638,1638,1638,0
|
|
20240213,165600,330560133,1638,1638,1638,1638,0
|
|
20240213,165500,330560133,1638,1638,1638,1638,2716
|
|
20240213,165400,330560133,1638,1638,1638,1638,0
|
|
20240213,165300,330560133,1638,1638,1638,1638,0
|
|
20240213,165200,330560133,1638,1638,1638,1638,0
|
|
20240213,165100,330560133,1638,1638,1638,1638,0
|
|
20240213,165000,330560133,1638,1638,1638,1638,0
|
|
20240213,164900,330560133,1638,1638,1638,1638,0
|
|
20240213,164800,330560133,1638,1638,1638,1638,0
|
|
20240213,164700,330560133,1638,1638,1638,1638,0
|
|
20240213,164600,330560133,1638,1638,1638,1638,0
|
|
20240213,164500,330560133,1638,1638,1638,1638,0
|
|
20240213,164400,330560133,1638,1638,1638,1638,0
|
|
20240213,164300,330560133,1638,1638,1638,1638,0
|
|
20240213,164200,330560133,1638,1638,1638,1638,0
|
|
20240213,164100,330560133,1638,1638,1638,1638,0
|
|
20240213,164000,330560133,1638,1638,1638,1638,0
|
|
20240213,163900,330560133,1638,1638,1638,1638,0
|
|
20240213,163800,330560133,1638,1638,1638,1638,0
|
|
20240213,163700,330560133,1638,1638,1638,1638,0
|
|
20240213,163600,330560133,1638,1638,1638,1638,0
|
|
20240213,163500,330560133,1638,1638,1638,1638,0
|
|
20240213,163400,330560133,1638,1638,1638,1638,0
|
|
20240213,163300,330560133,1638,1638,1638,1638,0
|
|
20240213,163200,330560133,1638,1638,1638,1638,0
|
|
20240213,163100,330560133,1638,1638,1638,1638,0
|
|
20240213,163000,330560133,1638,1638,1638,1638,0
|
|
20240213,162900,330560133,1638,1638,1638,1638,0
|
|
20240213,162800,330560133,1638,1638,1638,1638,0
|
|
20240213,162700,330560133,1638,1638,1638,1638,0
|
|
20240213,162600,330560133,1638,1638,1638,1638,0
|
|
20240213,162500,330560133,1638,1638,1638,1638,2716
|
|
20240213,162400,330560133,1638,1638,1638,1638,0
|
|
20240213,162300,330560133,1638,1638,1638,1638,0
|
|
20240213,162200,330560133,1638,1638,1638,1638,0
|
|
20240213,162100,330560133,1638,1638,1638,1638,0
|
|
20240213,162000,330560133,1638,1638,1638,1638,0
|
|
20240213,161900,330560133,1638,1638,1638,1638,0
|
|
20240213,161800,330560133,1638,1638,1638,1638,0
|
|
20240213,161700,330560133,1638,1638,1638,1638,0
|
|
20240213,161600,330560133,1638,1638,1638,1638,0
|
|
20240213,161500,330560133,1638,1638,1638,1638,0
|
|
20240213,161400,330560133,1638,1638,1638,1638,0
|
|
20240213,161300,330560133,1638,1638,1638,1638,0
|
|
20240213,161200,330560133,1638,1638,1638,1638,0
|
|
20240213,161100,330560133,1638,1638,1638,1638,0
|
|
20240213,161000,330560133,1638,1638,1638,1638,0
|
|
20240213,160900,330560133,1638,1638,1638,1638,0
|
|
20240213,160800,330560133,1638,1638,1638,1638,0
|
|
20240213,160700,330560133,1638,1638,1638,1638,0
|
|
20240213,160600,330560133,1638,1638,1638,1638,0
|
|
20240213,160500,330560133,1638,1638,1638,1638,0
|
|
20240213,160400,330560133,1638,1638,1638,1638,0
|
|
20240213,160300,330560133,1638,1638,1638,1638,0
|
|
20240213,160200,330560133,1638,1638,1638,1638,0
|
|
20240213,160100,330560133,1638,1638,1638,1638,0
|
|
20240213,160000,330560133,1638,1638,1638,1638,0
|
|
20240213,155900,330560133,1638,1638,1638,1638,0
|
|
20240213,155800,330560133,1638,1638,1638,1638,0
|
|
20240213,155700,330560133,1638,1638,1638,1638,0
|
|
20240213,155600,330560133,1638,1638,1638,1638,0
|
|
20240213,155500,330560133,1638,1638,1638,1638,2716
|
|
20240213,155400,330560133,1638,1638,1638,1638,0
|
|
20240213,155300,330560133,1638,1638,1638,1638,0
|
|
20240213,155200,330560133,1638,1638,1638,1638,0
|
|
20240213,155100,330560133,1638,1638,1638,1638,0
|
|
20240213,155000,330560133,1638,1638,1638,1638,0
|
|
20240213,154900,330560133,1638,1638,1638,1638,0
|
|
20240213,154800,330560133,1638,1638,1638,1638,0
|
|
20240213,154700,330560133,1638,1638,1638,1638,0
|
|
20240213,154600,330560133,1638,1638,1638,1638,0
|
|
20240213,154500,330560133,1638,1638,1638,1638,0
|
|
20240213,154400,330560133,1638,1638,1638,1638,0
|
|
20240213,154300,330560133,1638,1638,1638,1638,0
|
|
20240213,154200,330560133,1638,1638,1638,1638,0
|
|
20240213,154100,330560133,1638,1638,1638,1638,0
|
|
20240213,154000,330560133,1638,1638,1638,1638,0
|
|
20240213,153900,330560133,1638,1638,1638,1638,0
|
|
20240213,153800,330560133,1638,1638,1638,1638,0
|
|
20240213,153700,330560133,1638,1638,1638,1638,0
|
|
20240213,153600,330560133,1638,1638,1638,1638,0
|
|
20240213,153500,330560133,1638,1638,1638,1638,0
|
|
20240213,153400,330560133,1638,1638,1638,1638,0
|
|
20240213,153300,330560133,1638,1638,1638,1638,0
|
|
20240213,153200,330560133,1638,1638,1638,1638,0
|
|
20240213,153100,330560133,1638,1638,1638,1638,0
|
|
20240213,153000,330560133,1638,1638,1638,1638,2716
|
|
20240213,152900,326111325,1630,1630,1630,1630,0
|
|
20240213,152800,326111325,1630,1630,1630,1630,0
|
|
20240213,152700,326111325,1630,1630,1630,1630,0
|
|
20240213,152600,326111325,1630,1630,1630,1630,0
|
|
20240213,152500,326111325,1630,1630,1630,1630,0
|
|
20240213,152400,326111325,1630,1630,1630,1630,0
|
|
20240213,152300,326111325,1630,1630,1630,1630,0
|
|
20240213,152200,326111325,1630,1630,1630,1630,0
|
|
20240213,152100,326111325,1630,1630,1630,1630,0
|
|
20240213,152000,326111325,1630,1630,1630,1630,0
|
|
20240213,151900,326111325,1630,1632,1632,1629,3282
|
|
20240213,151800,320758535,1632,1632,1632,1632,138
|
|
20240213,151700,320533319,1638,1637,1638,1637,6
|
|
20240213,151600,320523496,1637,1632,1637,1632,450
|
|
20240213,151500,319789071,1638,1632,1638,1632,839
|
|
20240213,151400,318416517,1638,1638,1638,1638,1
|
|
20240213,151300,318414879,1632,1632,1632,1632,20
|
|
20240213,151200,318382239,1639,1639,1639,1639,0
|
|
20240213,151100,318382239,1639,1638,1639,1638,627
|
|
20240213,151000,317354591,1639,1638,1639,1637,75
|
|
20240213,150900,317231789,1640,1639,1640,1638,80
|
|
20240213,150800,317100719,1640,1630,1640,1630,1890
|
|
20240213,150700,314007477,1630,1630,1630,1630,1
|
|
20240213,150600,314005847,1625,1631,1631,1625,1171
|
|
20240213,150500,312096972,1631,1631,1631,1631,1
|
|
20240213,150400,312095341,1624,1624,1624,1624,80
|
|
20240213,150300,311965421,1631,1631,1631,1631,0
|
|
20240213,150200,311965421,1631,1631,1631,1631,0
|
|
20240213,150100,311965421,1631,1631,1631,1631,0
|
|
20240213,150000,311965421,1631,1624,1631,1624,611
|
|
20240213,145900,310971911,1624,1625,1625,1624,20
|
|
20240213,145800,310939420,1625,1626,1626,1624,1051
|
|
20240213,145700,309231455,1628,1626,1630,1625,330
|
|
20240213,145600,308695002,1630,1629,1630,1626,8464
|
|
20240213,145500,294919231,1633,1629,1633,1629,128
|
|
20240213,145400,294710708,1630,1631,1631,1630,2
|
|
20240213,145300,294707447,1631,1628,1631,1628,7
|
|
20240213,145200,294696046,1628,1628,1628,1628,70
|
|
20240213,145100,294582086,1630,1628,1630,1628,73
|
|
20240213,145000,294463232,1630,1629,1630,1628,1857
|
|
20240213,144900,291438244,1628,1628,1628,1628,6
|
|
20240213,144800,291428476,1628,1628,1628,1628,52
|
|
20240213,144700,291343820,1628,1629,1629,1628,114
|
|
20240213,144600,291158118,1633,1633,1633,1633,0
|
|
20240213,144500,291158118,1633,1633,1633,1633,0
|
|
20240213,144400,291158118,1633,1633,1633,1633,0
|
|
20240213,144300,291158118,1633,1633,1633,1633,0
|
|
20240213,144200,291158118,1633,1631,1633,1631,5
|
|
20240213,144100,291149960,1628,1628,1628,1628,0
|
|
20240213,144000,291149960,1628,1628,1628,1628,0
|
|
20240213,143900,291149960,1628,1628,1628,1628,1
|
|
20240213,143800,291148332,1633,1633,1633,1633,2
|
|
20240213,143700,291145066,1628,1629,1629,1628,100
|
|
20240213,143600,290982239,1629,1629,1629,1629,8
|
|
20240213,143500,290969207,1633,1633,1633,1633,0
|
|
20240213,143400,290969207,1633,1633,1633,1633,1
|
|
20240213,143300,290967574,1629,1629,1633,1629,6
|
|
20240213,143200,290957796,1633,1633,1633,1633,0
|
|
20240213,143100,290957796,1633,1633,1633,1633,0
|
|
20240213,143000,290957796,1633,1633,1633,1633,0
|
|
20240213,142900,290957796,1633,1633,1633,1633,0
|
|
20240213,142800,290957796,1633,1633,1633,1633,3
|
|
20240213,142700,290952897,1636,1636,1636,1636,0
|
|
20240213,142600,290952897,1636,1636,1636,1636,0
|
|
20240213,142500,290952897,1636,1636,1636,1636,0
|
|
20240213,142400,290952897,1636,1636,1636,1636,0
|
|
20240213,142300,290952897,1636,1634,1636,1634,1500
|
|
20240213,142200,288500047,1634,1632,1634,1632,630
|
|
20240213,142100,287470666,1633,1633,1633,1633,0
|
|
20240213,142000,287470666,1633,1633,1633,1633,500
|
|
20240213,141900,286654166,1634,1634,1634,1634,0
|
|
20240213,141800,286654166,1634,1634,1634,1634,0
|
|
20240213,141700,286654166,1634,1634,1634,1634,0
|
|
20240213,141600,286654166,1634,1634,1634,1634,0
|
|
20240213,141500,286654166,1634,1634,1634,1634,0
|
|
20240213,141400,286654166,1634,1634,1634,1634,0
|
|
20240213,141300,286654166,1634,1634,1634,1634,18
|
|
20240213,141200,286624754,1635,1635,1635,1635,0
|
|
20240213,141100,286624754,1635,1635,1635,1635,0
|
|
20240213,141000,286624754,1635,1635,1635,1635,0
|
|
20240213,140900,286624754,1635,1635,1635,1635,0
|
|
20240213,140800,286624754,1635,1635,1635,1635,0
|
|
20240213,140700,286624754,1635,1635,1635,1635,0
|
|
20240213,140600,286624754,1635,1635,1635,1635,0
|
|
20240213,140500,286624754,1635,1635,1635,1635,5
|
|
20240213,140400,286616579,1634,1634,1634,1634,0
|
|
20240213,140300,286616579,1634,1634,1634,1634,0
|
|
20240213,140200,286616579,1634,1634,1634,1634,0
|
|
20240213,140100,286616579,1634,1634,1634,1634,10
|
|
20240213,140000,286600239,1634,1634,1634,1634,0
|
|
20240213,135900,286600239,1634,1634,1634,1634,0
|
|
20240213,135800,286600239,1634,1634,1634,1634,0
|
|
20240213,135700,286600239,1634,1634,1634,1634,3
|
|
20240213,135600,286595337,1627,1627,1627,1627,0
|
|
20240213,135500,286595337,1627,1628,1628,1627,134
|
|
20240213,135400,286377196,1628,1635,1635,1628,210
|
|
20240213,135300,286035187,1636,1636,1636,1636,0
|
|
20240213,135200,286035187,1636,1636,1636,1636,0
|
|
20240213,135100,286035187,1636,1636,1636,1636,0
|
|
20240213,135000,286035187,1636,1636,1636,1636,0
|
|
20240213,134900,286035187,1636,1636,1636,1636,0
|
|
20240213,134800,286035187,1636,1636,1636,1636,0
|
|
20240213,134700,286035187,1636,1636,1636,1636,0
|
|
20240213,134600,286035187,1636,1635,1636,1635,2
|
|
20240213,134500,286031916,1636,1629,1636,1629,32
|
|
20240213,134400,285979775,1636,1636,1636,1636,0
|
|
20240213,134300,285979775,1636,1636,1636,1636,0
|
|
20240213,134200,285979775,1636,1636,1636,1636,0
|
|
20240213,134100,285979775,1636,1636,1636,1636,0
|
|
20240213,134000,285979775,1636,1636,1636,1636,1
|
|
20240213,133900,285978139,1629,1629,1629,1629,13
|
|
20240213,133800,285956962,1636,1636,1636,1636,0
|
|
20240213,133700,285956962,1636,1636,1636,1636,0
|
|
20240213,133600,285956962,1636,1636,1636,1636,0
|
|
20240213,133500,285956962,1636,1636,1636,1636,0
|
|
20240213,133400,285956962,1636,1635,1636,1635,10
|
|
20240213,133300,285940607,1628,1628,1628,1628,0
|
|
20240213,133200,285940607,1628,1628,1628,1628,0
|
|
20240213,133100,285940607,1628,1628,1628,1628,0
|
|
20240213,133000,285940607,1628,1628,1628,1628,0
|
|
20240213,132900,285940607,1628,1628,1628,1628,145
|
|
20240213,132800,285704547,1636,1636,1636,1636,1
|
|
20240213,132700,285702911,1636,1636,1636,1636,0
|
|
20240213,132600,285702911,1636,1636,1636,1636,0
|
|
20240213,132500,285702911,1636,1636,1636,1636,0
|
|
20240213,132400,285702911,1636,1636,1636,1636,3
|
|
20240213,132300,285698003,1636,1636,1636,1636,0
|
|
20240213,132200,285698003,1636,1636,1636,1636,0
|
|
20240213,132100,285698003,1636,1635,1636,1635,15
|
|
20240213,132000,285673477,1628,1628,1628,1628,19
|
|
20240213,131900,285642545,1636,1635,1636,1634,16
|
|
20240213,131800,285616395,1628,1628,1628,1628,389
|
|
20240213,131700,284983103,1636,1636,1636,1636,0
|
|
20240213,131600,284983103,1636,1628,1636,1628,58
|
|
20240213,131500,284888657,1636,1636,1636,1636,0
|
|
20240213,131400,284888657,1636,1636,1636,1636,1
|
|
20240213,131300,284887021,1636,1636,1636,1636,0
|
|
20240213,131200,284887021,1636,1635,1636,1635,8
|
|
20240213,131100,284873940,1636,1636,1636,1636,0
|
|
20240213,131000,284873940,1636,1635,1636,1635,8
|
|
20240213,130900,284860859,1636,1636,1636,1636,204
|
|
20240213,130800,284527115,1636,1636,1636,1636,0
|
|
20240213,130700,284527115,1636,1636,1636,1636,0
|
|
20240213,130600,284527115,1636,1636,1636,1636,10
|
|
20240213,130500,284510755,1636,1636,1636,1636,1
|
|
20240213,130400,284509119,1625,1625,1625,1625,0
|
|
20240213,130300,284509119,1625,1634,1634,1625,1955
|
|
20240213,130200,281321663,1639,1639,1639,1639,1
|
|
20240213,130100,281320024,1640,1640,1640,1640,0
|
|
20240213,130000,281320024,1640,1640,1640,1640,0
|
|
20240213,125900,281320024,1640,1640,1640,1640,0
|
|
20240213,125800,281320024,1640,1640,1640,1640,1
|
|
20240213,125700,281318384,1633,1633,1633,1633,0
|
|
20240213,125600,281318384,1633,1633,1633,1633,0
|
|
20240213,125500,281318384,1633,1634,1634,1633,1050
|
|
20240213,125400,279603684,1634,1636,1636,1634,2305
|
|
20240213,125300,275836689,1643,1643,1643,1643,0
|
|
20240213,125200,275836689,1643,1643,1643,1643,0
|
|
20240213,125100,275836689,1643,1643,1643,1643,0
|
|
20240213,125000,275836689,1643,1643,1643,1643,0
|
|
20240213,124900,275836689,1643,1643,1643,1643,0
|
|
20240213,124800,275836689,1643,1643,1643,1643,393
|
|
20240213,124700,275190990,1643,1643,1643,1643,480
|
|
20240213,124600,274402350,1643,1642,1643,1642,7200
|
|
20240213,124500,262573950,1643,1643,1643,1643,0
|
|
20240213,124400,262573950,1643,1643,1643,1643,0
|
|
20240213,124300,262573950,1643,1643,1643,1643,0
|
|
20240213,124200,262573950,1643,1643,1643,1643,0
|
|
20240213,124100,262573950,1643,1643,1643,1643,0
|
|
20240213,124000,262573950,1643,1643,1643,1643,876
|
|
20240213,123900,261134682,1643,1639,1643,1639,2982
|
|
20240213,123800,256238435,1635,1635,1635,1635,200
|
|
20240213,123700,255911435,1638,1638,1638,1638,0
|
|
20240213,123600,255911435,1638,1639,1639,1638,1720
|
|
20240213,123500,253093365,1639,1639,1639,1639,110
|
|
20240213,123400,252913075,1639,1643,1643,1639,179
|
|
20240213,123300,252619138,1643,1643,1643,1642,111
|
|
20240213,123200,252436775,1643,1643,1643,1643,30
|
|
20240213,123100,252387485,1643,1643,1643,1643,110
|
|
20240213,123000,252206755,1644,1639,1644,1639,3630
|
|
20240213,122900,246250264,1635,1635,1635,1635,140
|
|
20240213,122800,246021364,1635,1635,1635,1635,0
|
|
20240213,122700,246021364,1635,1635,1635,1635,0
|
|
20240213,122600,246021364,1635,1635,1635,1635,0
|
|
20240213,122500,246021364,1635,1635,1635,1635,0
|
|
20240213,122400,246021364,1635,1635,1635,1635,0
|
|
20240213,122300,246021364,1635,1635,1635,1635,0
|
|
20240213,122200,246021364,1635,1635,1635,1635,0
|
|
20240213,122100,246021364,1635,1635,1635,1635,0
|
|
20240213,122000,246021364,1635,1635,1635,1635,0
|
|
20240213,121900,246021364,1635,1635,1635,1635,0
|
|
20240213,121800,246021364,1635,1635,1635,1635,2
|
|
20240213,121700,246018094,1634,1634,1634,1634,90
|
|
20240213,121600,245871034,1634,1634,1634,1634,0
|
|
20240213,121500,245871034,1634,1640,1640,1634,612
|
|
20240213,121400,244867469,1640,1640,1640,1640,0
|
|
20240213,121300,244867469,1640,1640,1640,1640,30
|
|
20240213,121200,244818269,1640,1638,1640,1638,1456
|
|
20240213,121100,242430765,1635,1633,1635,1633,135
|
|
20240213,121000,242210042,1635,1632,1635,1631,267
|
|
20240213,120900,241774189,1632,1631,1632,1630,76
|
|
20240213,120800,241650166,1630,1632,1632,1630,77
|
|
20240213,120700,241524508,1632,1632,1632,1632,94
|
|
20240213,120600,241371100,1632,1632,1632,1632,1
|
|
20240213,120500,241369468,1632,1634,1634,1632,300
|
|
20240213,120400,240879270,1634,1635,1635,1634,73
|
|
20240213,120300,240759938,1635,1635,1635,1635,0
|
|
20240213,120200,240759938,1635,1635,1635,1635,580
|
|
20240213,120100,239811638,1635,1635,1636,1635,37
|
|
20240213,120000,239751113,1636,1636,1636,1636,1
|
|
20240213,115900,239749477,1635,1636,1636,1635,165
|
|
20240213,115800,239479544,1644,1644,1644,1644,18
|
|
20240213,115700,239449952,1645,1645,1645,1645,32
|
|
20240213,115600,239397312,1647,1639,1647,1639,5080
|
|
20240213,115500,231062780,1639,1639,1639,1639,25
|
|
20240213,115400,231021805,1639,1639,1639,1639,0
|
|
20240213,115300,231021805,1639,1639,1639,1639,0
|
|
20240213,115200,231021805,1639,1636,1639,1636,100
|
|
20240213,115100,230858187,1636,1636,1636,1636,8
|
|
20240213,115000,230845099,1636,1636,1636,1636,0
|
|
20240213,114900,230845099,1636,1636,1636,1636,0
|
|
20240213,114800,230845099,1636,1636,1636,1636,0
|
|
20240213,114700,230845099,1636,1637,1637,1636,966
|
|
20240213,114600,229264112,1639,1639,1639,1639,377
|
|
20240213,114500,228646209,1639,1639,1639,1639,0
|
|
20240213,114400,228646209,1639,1638,1639,1638,6
|
|
20240213,114300,228636376,1638,1639,1639,1638,425
|
|
20240213,114200,227939821,1639,1635,1639,1635,4585
|
|
20240213,114100,220432518,1635,1635,1635,1635,0
|
|
20240213,114000,220432518,1635,1635,1635,1635,0
|
|
20240213,113900,220432518,1635,1635,1635,1635,930
|
|
20240213,113800,218911968,1635,1635,1635,1635,1
|
|
20240213,113700,218910333,1635,1625,1635,1625,125
|
|
20240213,113600,218707158,1635,1635,1635,1635,120
|
|
20240213,113500,218510958,1635,1633,1635,1633,500
|
|
20240213,113400,217694106,1633,1633,1633,1633,100
|
|
20240213,113300,217530806,1634,1634,1634,1634,0
|
|
20240213,113200,217530806,1634,1634,1634,1634,0
|
|
20240213,113100,217530806,1634,1634,1634,1634,333
|
|
20240213,113000,216986684,1634,1633,1634,1633,2100
|
|
20240213,112900,213555786,1634,1634,1634,1634,0
|
|
20240213,112800,213555786,1634,1626,1634,1626,40
|
|
20240213,112700,213490666,1624,1624,1624,1624,0
|
|
20240213,112600,213490666,1624,1624,1624,1624,0
|
|
20240213,112500,213490666,1624,1634,1634,1624,1564
|
|
20240213,112400,210946530,1634,1634,1634,1634,551
|
|
20240213,112300,210046196,1634,1632,1634,1617,2277
|
|
20240213,112200,206345270,1633,1633,1633,1633,894
|
|
20240213,112100,204885368,1634,1634,1635,1634,204
|
|
20240213,112000,204551885,1634,1634,1634,1634,948
|
|
20240213,111900,203002853,1634,1626,1634,1625,5809
|
|
20240213,111800,193546632,1626,1625,1626,1625,478
|
|
20240213,111700,192769419,1625,1625,1625,1625,413
|
|
20240213,111600,192098294,1625,1623,1625,1623,8
|
|
20240213,111500,192085308,1623,1623,1623,1623,6
|
|
20240213,111400,192075570,1625,1625,1626,1623,183
|
|
20240213,111300,191778022,1623,1623,1623,1623,0
|
|
20240213,111200,191778022,1623,1623,1623,1623,0
|
|
20240213,111100,191778022,1623,1623,1623,1623,9
|
|
20240213,111000,191763415,1624,1624,1624,1624,29
|
|
20240213,110900,191716319,1626,1625,1626,1625,10
|
|
20240213,110800,191700068,1618,1618,1618,1618,1010
|
|
20240213,110700,190065888,1618,1618,1618,1618,0
|
|
20240213,110600,190065888,1618,1618,1618,1618,260
|
|
20240213,110500,189645208,1618,1618,1618,1618,2
|
|
20240213,110400,189641972,1626,1626,1626,1626,0
|
|
20240213,110300,189641972,1626,1626,1626,1626,0
|
|
20240213,110200,189641972,1626,1626,1626,1626,0
|
|
20240213,110100,189641972,1626,1626,1626,1626,0
|
|
20240213,110000,189641972,1626,1614,1626,1614,139
|
|
20240213,105900,189417507,1621,1620,1621,1620,100
|
|
20240213,105800,189255459,1620,1620,1620,1620,2
|
|
20240213,105700,189252219,1614,1614,1614,1614,0
|
|
20240213,105600,189252219,1614,1614,1614,1614,0
|
|
20240213,105500,189252219,1614,1614,1614,1614,1
|
|
20240213,105400,189250605,1614,1621,1621,1614,1001
|
|
20240213,105300,187633128,1621,1624,1624,1621,201
|
|
20240213,105200,187307304,1621,1621,1621,1621,0
|
|
20240213,105100,187307304,1621,1621,1621,1621,10
|
|
20240213,105000,187291094,1626,1626,1626,1626,2
|
|
20240213,104900,187287842,1626,1620,1626,1620,344
|
|
20240213,104800,186728807,1619,1624,1626,1618,1992
|
|
20240213,104700,183492738,1624,1619,1624,1619,5616
|
|
20240213,104600,174394998,1618,1616,1618,1616,1920
|
|
20240213,104500,171289752,1617,1616,1617,1616,2
|
|
20240213,104400,171286519,1613,1613,1617,1613,1302
|
|
20240213,104300,169181193,1613,1613,1617,1613,11
|
|
20240213,104200,169163440,1616,1616,1616,1616,0
|
|
20240213,104100,169163440,1616,1616,1616,1616,100
|
|
20240213,104000,169001840,1616,1616,1616,1616,1030
|
|
20240213,103900,167337360,1616,1616,1616,1616,919
|
|
20240213,103800,165852256,1610,1611,1616,1610,4063
|
|
20240213,103700,159289108,1612,1612,1612,1612,0
|
|
20240213,103600,159289108,1612,1612,1612,1612,0
|
|
20240213,103500,159289108,1612,1612,1612,1612,0
|
|
20240213,103400,159289108,1612,1612,1612,1612,1001
|
|
20240213,103300,157675496,1612,1612,1612,1612,0
|
|
20240213,103200,157675496,1612,1612,1612,1612,0
|
|
20240213,103100,157675496,1612,1612,1612,1612,0
|
|
20240213,103000,157675496,1612,1612,1612,1612,0
|
|
20240213,102900,157675496,1612,1612,1612,1612,10
|
|
20240213,102800,157659376,1612,1612,1612,1612,0
|
|
20240213,102700,157659376,1612,1612,1612,1612,1
|
|
20240213,102600,157657764,1600,1601,1601,1600,20700
|
|
20240213,102500,124537571,1601,1601,1601,1601,200
|
|
20240213,102400,124217371,1603,1604,1604,1600,9486
|
|
20240213,102300,109030723,1611,1611,1611,1611,0
|
|
20240213,102200,109030723,1611,1611,1611,1611,0
|
|
20240213,102100,109030723,1611,1604,1611,1604,2
|
|
20240213,102000,109027508,1604,1604,1604,1604,1
|
|
20240213,101900,109025904,1612,1612,1612,1612,0
|
|
20240213,101800,109025904,1612,1612,1612,1612,0
|
|
20240213,101700,109025904,1612,1612,1612,1612,5
|
|
20240213,101600,109017844,1612,1612,1612,1612,0
|
|
20240213,101500,109017844,1612,1612,1612,1612,0
|
|
20240213,101400,109017844,1612,1612,1612,1612,0
|
|
20240213,101300,109017844,1612,1612,1612,1612,5
|
|
20240213,101200,109009784,1604,1605,1605,1604,2811
|
|
20240213,101100,104499454,1612,1612,1612,1612,0
|
|
20240213,101000,104499454,1612,1612,1612,1612,0
|
|
20240213,100900,104499454,1612,1612,1612,1612,10
|
|
20240213,100800,104483334,1606,1606,1606,1606,0
|
|
20240213,100700,104483334,1606,1606,1606,1606,30
|
|
20240213,100600,104435154,1607,1607,1607,1607,0
|
|
20240213,100500,104435154,1607,1607,1607,1607,0
|
|
20240213,100400,104435154,1607,1613,1613,1607,66
|
|
20240213,100300,104329086,1608,1608,1608,1607,1268
|
|
20240213,100200,102291375,1614,1614,1614,1614,1
|
|
20240213,100100,102289761,1614,1614,1614,1614,1
|
|
20240213,100000,102288147,1615,1615,1615,1615,0
|
|
20240213,095900,102288147,1615,1615,1615,1615,1
|
|
20240213,095800,102286532,1616,1608,1616,1607,26
|
|
20240213,095700,102244627,1610,1610,1610,1607,1502
|
|
20240213,095600,99826929,1610,1610,1610,1610,92
|
|
20240213,095500,99678809,1616,1616,1616,1616,0
|
|
20240213,095400,99678809,1616,1616,1616,1616,25
|
|
20240213,095300,99638409,1616,1616,1616,1616,880
|
|
20240213,095200,98216329,1616,1615,1616,1615,1000
|
|
20240213,095100,96600829,1616,1616,1616,1616,0
|
|
20240213,095000,96600829,1616,1616,1616,1616,0
|
|
20240213,094900,96600829,1616,1616,1616,1616,1
|
|
20240213,094800,96599213,1615,1613,1615,1613,5211
|
|
20240213,094700,88192529,1613,1612,1613,1612,1729
|
|
20240213,094600,85404380,1612,1603,1612,1603,7087
|
|
20240213,094500,74029130,1603,1604,1604,1603,5
|
|
20240213,094400,74021111,1604,1603,1604,1603,32
|
|
20240213,094300,73969786,1604,1600,1604,1600,5
|
|
20240213,094200,73961776,1603,1600,1603,1600,58
|
|
20240213,094100,73868814,1605,1605,1605,1605,0
|
|
20240213,094000,73868814,1605,1605,1605,1604,129
|
|
20240213,093900,73661791,1605,1606,1606,1597,191
|
|
20240213,093800,73355856,1606,1606,1606,1605,16
|
|
20240213,093700,73330171,1606,1607,1607,1606,59
|
|
20240213,093600,73235367,1604,1596,1604,1595,241
|
|
20240213,093500,72849405,1596,1601,1608,1596,1101
|
|
20240213,093400,71090416,1600,1600,1600,1600,0
|
|
20240213,093300,71090416,1600,1600,1600,1600,0
|
|
20240213,093200,71090416,1600,1599,1600,1599,1159
|
|
20240213,093100,69236175,1599,1599,1599,1599,0
|
|
20240213,093000,69236175,1599,1599,1599,1599,4
|
|
20240213,092900,69229779,1597,1596,1613,1596,10046
|
|
20240213,092800,53038610,1596,1598,1598,1596,28
|
|
20240213,092700,52993876,1596,1596,1596,1596,30
|
|
20240213,092600,52945996,1599,1595,1599,1595,88
|
|
20240213,092500,52805324,1599,1596,1599,1595,12
|
|
20240213,092400,52786174,1595,1604,1604,1595,16882
|
|
20240213,092300,25764187,1612,1612,1612,1612,1
|
|
20240213,092200,25762575,1612,1612,1612,1612,1
|
|
20240213,092100,25760963,1613,1613,1613,1613,161
|
|
20240213,092000,25501270,1614,1612,1614,1612,542
|
|
20240213,091900,24627066,1613,1603,1613,1600,1035
|
|
20240213,091800,22969574,1614,1611,1614,1610,196
|
|
20240213,091700,22653747,1611,1612,1613,1602,2345
|
|
20240213,091600,18894109,1613,1613,1613,1611,1039
|
|
20240213,091500,17218263,1613,1613,1613,1613,0
|
|
20240213,091400,17218263,1613,1614,1614,1613,150
|
|
20240213,091300,16976263,1614,1610,1614,1610,240
|
|
20240213,091200,16589501,1610,1610,1610,1610,1063
|
|
20240213,091100,14878071,1607,1605,1607,1605,2894
|
|
20240213,091000,10229573,1603,1592,1604,1589,2109
|
|
20240213,090900,6861783,1603,1603,1603,1603,0
|
|
20240213,090800,6861783,1603,1603,1603,1603,127
|
|
20240213,090700,6658202,1603,1598,1603,1598,223
|
|
20240213,090600,6301236,1600,1604,1604,1600,906
|
|
20240213,090500,4848036,1604,1604,1604,1604,1
|
|
20240213,090400,4846432,1592,1603,1605,1592,155
|
|
20240213,090300,4597843,1600,1588,1600,1587,1359
|
|
20240213,090200,2440962,1587,1587,1587,1587,0
|
|
20240213,090100,2440962,1587,1590,1605,1582,891
|
|
20240213,090000,1026728,1587,1582,1587,1582,649
|