601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,185800,1196566598,1688,1688,1688,1688,814
|
|
20240216,185700,1196566598,1688,1688,1688,1688,0
|
|
20240216,185600,1196566598,1688,1688,1688,1688,0
|
|
20240216,185500,1196566598,1688,1688,1688,1688,0
|
|
20240216,185400,1196566598,1688,1688,1688,1688,0
|
|
20240216,185300,1196566598,1688,1688,1688,1688,0
|
|
20240216,185200,1196566598,1688,1688,1688,1688,0
|
|
20240216,185100,1196566598,1688,1688,1688,1688,0
|
|
20240216,185000,1196566598,1688,1688,1688,1688,0
|
|
20240216,184900,1196566598,1688,1688,1688,1688,0
|
|
20240216,184800,1196566598,1688,1688,1688,1688,0
|
|
20240216,184700,1196566598,1688,1688,1688,1688,0
|
|
20240216,184600,1196566598,1688,1688,1688,1688,0
|
|
20240216,184500,1196566598,1688,1688,1688,1688,0
|
|
20240216,184400,1196566598,1688,1688,1688,1688,0
|
|
20240216,184300,1196566598,1688,1688,1688,1688,0
|
|
20240216,184200,1196566598,1688,1688,1688,1688,0
|
|
20240216,184100,1196566598,1688,1688,1688,1688,0
|
|
20240216,184000,1196566598,1688,1688,1688,1688,0
|
|
20240216,183900,1196566598,1688,1688,1688,1688,0
|
|
20240216,183800,1196566598,1688,1688,1688,1688,0
|
|
20240216,183700,1196566598,1688,1688,1688,1688,0
|
|
20240216,183600,1196566598,1688,1688,1688,1688,0
|
|
20240216,183500,1196566598,1688,1688,1688,1688,0
|
|
20240216,183400,1196566598,1688,1688,1688,1688,0
|
|
20240216,183300,1196566598,1688,1688,1688,1688,0
|
|
20240216,183200,1196566598,1688,1688,1688,1688,0
|
|
20240216,183100,1196566598,1688,1688,1688,1688,0
|
|
20240216,183000,1196566598,1688,1688,1688,1688,0
|
|
20240216,182900,1196566598,1688,1688,1688,1688,0
|
|
20240216,182800,1196566598,1688,1688,1688,1688,814
|
|
20240216,182700,1196566598,1688,1688,1688,1688,0
|
|
20240216,182600,1196566598,1688,1688,1688,1688,0
|
|
20240216,182500,1196566598,1688,1688,1688,1688,0
|
|
20240216,182400,1196566598,1688,1688,1688,1688,0
|
|
20240216,182300,1196566598,1688,1688,1688,1688,0
|
|
20240216,182200,1196566598,1688,1688,1688,1688,0
|
|
20240216,182100,1196566598,1688,1688,1688,1688,0
|
|
20240216,182000,1196566598,1688,1688,1688,1688,0
|
|
20240216,181900,1196566598,1688,1688,1688,1688,0
|
|
20240216,181800,1196566598,1688,1688,1688,1688,0
|
|
20240216,181700,1196566598,1688,1688,1688,1688,0
|
|
20240216,181600,1196566598,1688,1688,1688,1688,0
|
|
20240216,181500,1196566598,1688,1688,1688,1688,0
|
|
20240216,181400,1196566598,1688,1688,1688,1688,0
|
|
20240216,181300,1196566598,1688,1688,1688,1688,0
|
|
20240216,181200,1196566598,1688,1688,1688,1688,0
|
|
20240216,181100,1196566598,1688,1688,1688,1688,0
|
|
20240216,181000,1196566598,1688,1688,1688,1688,0
|
|
20240216,180900,1196566598,1688,1688,1688,1688,0
|
|
20240216,180800,1196566598,1688,1688,1688,1688,0
|
|
20240216,180700,1196566598,1688,1688,1688,1688,0
|
|
20240216,180600,1196566598,1688,1688,1688,1688,0
|
|
20240216,180500,1196566598,1688,1688,1688,1688,0
|
|
20240216,180400,1196566598,1688,1688,1688,1688,0
|
|
20240216,180300,1196566598,1688,1688,1688,1688,0
|
|
20240216,180200,1196566598,1688,1688,1688,1688,0
|
|
20240216,180100,1196566598,1688,1688,1688,1688,0
|
|
20240216,180000,1196566598,1688,1688,1688,1688,0
|
|
20240216,175900,1196566598,1688,1688,1688,1688,0
|
|
20240216,175800,1196566598,1688,1688,1688,1688,814
|
|
20240216,175700,1196566598,1688,1688,1688,1688,0
|
|
20240216,175600,1196566598,1688,1688,1688,1688,0
|
|
20240216,175500,1196566598,1688,1688,1688,1688,0
|
|
20240216,175400,1196566598,1688,1688,1688,1688,0
|
|
20240216,175300,1196566598,1688,1688,1688,1688,0
|
|
20240216,175200,1196566598,1688,1688,1688,1688,0
|
|
20240216,175100,1196566598,1688,1688,1688,1688,0
|
|
20240216,175000,1196566598,1688,1688,1688,1688,0
|
|
20240216,174900,1196566598,1688,1688,1688,1688,0
|
|
20240216,174800,1196566598,1688,1688,1688,1688,0
|
|
20240216,174700,1196566598,1688,1688,1688,1688,0
|
|
20240216,174600,1196566598,1688,1688,1688,1688,0
|
|
20240216,174500,1196566598,1688,1688,1688,1688,0
|
|
20240216,174400,1196566598,1688,1688,1688,1688,0
|
|
20240216,174300,1196566598,1688,1688,1688,1688,0
|
|
20240216,174200,1196566598,1688,1688,1688,1688,0
|
|
20240216,174100,1196566598,1688,1688,1688,1688,0
|
|
20240216,174000,1196566598,1688,1688,1688,1688,0
|
|
20240216,173900,1196566598,1688,1688,1688,1688,0
|
|
20240216,173800,1196566598,1688,1688,1688,1688,0
|
|
20240216,173700,1196566598,1688,1688,1688,1688,0
|
|
20240216,173600,1196566598,1688,1688,1688,1688,0
|
|
20240216,173500,1196566598,1688,1688,1688,1688,0
|
|
20240216,173400,1196566598,1688,1688,1688,1688,0
|
|
20240216,173300,1196566598,1688,1688,1688,1688,0
|
|
20240216,173200,1196566598,1688,1688,1688,1688,0
|
|
20240216,173100,1196566598,1688,1688,1688,1688,0
|
|
20240216,173000,1196566598,1688,1688,1688,1688,0
|
|
20240216,172900,1196566598,1688,1688,1688,1688,0
|
|
20240216,172800,1196566598,1688,1688,1688,1688,814
|
|
20240216,172700,1196566598,1688,1688,1688,1688,0
|
|
20240216,172600,1196566598,1688,1688,1688,1688,0
|
|
20240216,172500,1196566598,1688,1688,1688,1688,0
|
|
20240216,172400,1196566598,1688,1688,1688,1688,0
|
|
20240216,172300,1196566598,1688,1688,1688,1688,0
|
|
20240216,172200,1196566598,1688,1688,1688,1688,0
|
|
20240216,172100,1196566598,1688,1688,1688,1688,0
|
|
20240216,172000,1196566598,1688,1688,1688,1688,0
|
|
20240216,171900,1196566598,1688,1688,1688,1688,0
|
|
20240216,171800,1196566598,1688,1688,1688,1688,0
|
|
20240216,171700,1196566598,1688,1688,1688,1688,0
|
|
20240216,171600,1196566598,1688,1688,1688,1688,0
|
|
20240216,171500,1196566598,1688,1688,1688,1688,0
|
|
20240216,171400,1196566598,1688,1688,1688,1688,0
|
|
20240216,171300,1196566598,1688,1688,1688,1688,0
|
|
20240216,171200,1196566598,1688,1688,1688,1688,0
|
|
20240216,171100,1196566598,1688,1688,1688,1688,0
|
|
20240216,171000,1196566598,1688,1688,1688,1688,0
|
|
20240216,170900,1196566598,1688,1688,1688,1688,0
|
|
20240216,170800,1196566598,1688,1688,1688,1688,0
|
|
20240216,170700,1196566598,1688,1688,1688,1688,0
|
|
20240216,170600,1196566598,1688,1688,1688,1688,0
|
|
20240216,170500,1196566598,1688,1688,1688,1688,0
|
|
20240216,170400,1196566598,1688,1688,1688,1688,0
|
|
20240216,170300,1196566598,1688,1688,1688,1688,0
|
|
20240216,170200,1196566598,1688,1688,1688,1688,0
|
|
20240216,170100,1196566598,1688,1688,1688,1688,0
|
|
20240216,170000,1196566598,1688,1688,1688,1688,0
|
|
20240216,165900,1196566598,1688,1688,1688,1688,0
|
|
20240216,165800,1196566598,1688,1688,1688,1688,814
|
|
20240216,165700,1196566598,1688,1688,1688,1688,0
|
|
20240216,165600,1196566598,1688,1688,1688,1688,0
|
|
20240216,165500,1196566598,1688,1688,1688,1688,0
|
|
20240216,165400,1196566598,1688,1688,1688,1688,0
|
|
20240216,165300,1196566598,1688,1688,1688,1688,0
|
|
20240216,165200,1196566598,1688,1688,1688,1688,0
|
|
20240216,165100,1196566598,1688,1688,1688,1688,0
|
|
20240216,165000,1196566598,1688,1688,1688,1688,0
|
|
20240216,164900,1196566598,1688,1688,1688,1688,0
|
|
20240216,164800,1196566598,1688,1688,1688,1688,0
|
|
20240216,164700,1196566598,1688,1688,1688,1688,0
|
|
20240216,164600,1196566598,1688,1688,1688,1688,0
|
|
20240216,164500,1196566598,1688,1688,1688,1688,0
|
|
20240216,164400,1196566598,1688,1688,1688,1688,0
|
|
20240216,164300,1196566598,1688,1688,1688,1688,0
|
|
20240216,164200,1196566598,1688,1688,1688,1688,0
|
|
20240216,164100,1196566598,1688,1688,1688,1688,0
|
|
20240216,164000,1196566598,1688,1688,1688,1688,0
|
|
20240216,163900,1196566598,1688,1688,1688,1688,0
|
|
20240216,163800,1196566598,1688,1688,1688,1688,0
|
|
20240216,163700,1196566598,1688,1688,1688,1688,0
|
|
20240216,163600,1196566598,1688,1688,1688,1688,0
|
|
20240216,163500,1196566598,1688,1688,1688,1688,0
|
|
20240216,163400,1196566598,1688,1688,1688,1688,0
|
|
20240216,163300,1196566598,1688,1688,1688,1688,0
|
|
20240216,163200,1196566598,1688,1688,1688,1688,0
|
|
20240216,163100,1196566598,1688,1688,1688,1688,0
|
|
20240216,163000,1196566598,1688,1688,1688,1688,0
|
|
20240216,162900,1196566598,1688,1688,1688,1688,0
|
|
20240216,162800,1196566598,1688,1688,1688,1688,814
|
|
20240216,162700,1196566598,1688,1688,1688,1688,0
|
|
20240216,162600,1196566598,1688,1688,1688,1688,0
|
|
20240216,162500,1196566598,1688,1688,1688,1688,0
|
|
20240216,162400,1196566598,1688,1688,1688,1688,0
|
|
20240216,162300,1196566598,1688,1688,1688,1688,0
|
|
20240216,162200,1196566598,1688,1688,1688,1688,0
|
|
20240216,162100,1196566598,1688,1688,1688,1688,0
|
|
20240216,162000,1196566598,1688,1688,1688,1688,0
|
|
20240216,161900,1196566598,1688,1688,1688,1688,0
|
|
20240216,161800,1196566598,1688,1688,1688,1688,0
|
|
20240216,161700,1196566598,1688,1688,1688,1688,0
|
|
20240216,161600,1196566598,1688,1688,1688,1688,0
|
|
20240216,161500,1196566598,1688,1688,1688,1688,0
|
|
20240216,161400,1196566598,1688,1688,1688,1688,0
|
|
20240216,161300,1196566598,1688,1688,1688,1688,0
|
|
20240216,161200,1196566598,1688,1688,1688,1688,0
|
|
20240216,161100,1196566598,1688,1688,1688,1688,0
|
|
20240216,161000,1196566598,1688,1688,1688,1688,0
|
|
20240216,160900,1196566598,1688,1688,1688,1688,0
|
|
20240216,160800,1196566598,1688,1688,1688,1688,0
|
|
20240216,160700,1196566598,1688,1688,1688,1688,0
|
|
20240216,160600,1196566598,1688,1688,1688,1688,0
|
|
20240216,160500,1196566598,1688,1688,1688,1688,0
|
|
20240216,160400,1196566598,1688,1688,1688,1688,0
|
|
20240216,160300,1196566598,1688,1688,1688,1688,0
|
|
20240216,160200,1196566598,1688,1688,1688,1688,0
|
|
20240216,160100,1196566598,1688,1688,1688,1688,0
|
|
20240216,160000,1196566598,1688,1688,1688,1688,0
|
|
20240216,155900,1196566598,1688,1688,1688,1688,0
|
|
20240216,155800,1196566598,1688,1688,1688,1688,814
|
|
20240216,155700,1196566598,1688,1688,1688,1688,0
|
|
20240216,155600,1196566598,1688,1688,1688,1688,0
|
|
20240216,155500,1196566598,1688,1688,1688,1688,0
|
|
20240216,155400,1196566598,1688,1688,1688,1688,0
|
|
20240216,155300,1196566598,1688,1688,1688,1688,0
|
|
20240216,155200,1196566598,1688,1688,1688,1688,0
|
|
20240216,155100,1196566598,1688,1688,1688,1688,0
|
|
20240216,155000,1196566598,1688,1688,1688,1688,0
|
|
20240216,154900,1196566598,1688,1688,1688,1688,0
|
|
20240216,154800,1196566598,1688,1688,1688,1688,0
|
|
20240216,154700,1196566598,1688,1688,1688,1688,0
|
|
20240216,154600,1196566598,1688,1688,1688,1688,0
|
|
20240216,154500,1196566598,1688,1688,1688,1688,0
|
|
20240216,154400,1196566598,1688,1688,1688,1688,0
|
|
20240216,154300,1196566598,1688,1688,1688,1688,0
|
|
20240216,154200,1196566598,1688,1688,1688,1688,0
|
|
20240216,154100,1196566598,1688,1688,1688,1688,0
|
|
20240216,154000,1196566598,1688,1688,1688,1688,0
|
|
20240216,153900,1196566598,1688,1688,1688,1688,0
|
|
20240216,153800,1196566598,1688,1688,1688,1688,0
|
|
20240216,153700,1196566598,1688,1688,1688,1688,0
|
|
20240216,153600,1196566598,1688,1688,1688,1688,0
|
|
20240216,153500,1196566598,1688,1688,1688,1688,0
|
|
20240216,153400,1196566598,1688,1688,1688,1688,0
|
|
20240216,153300,1196566598,1688,1688,1688,1688,0
|
|
20240216,153200,1196566598,1688,1688,1688,1688,0
|
|
20240216,153100,1196566598,1688,1688,1688,1688,0
|
|
20240216,153000,1196566598,1688,1688,1688,1688,814
|
|
20240216,152900,1195192566,1688,1688,1688,1688,0
|
|
20240216,152800,1195192566,1688,1688,1688,1688,0
|
|
20240216,152700,1195192566,1688,1688,1688,1688,0
|
|
20240216,152600,1195192566,1688,1688,1688,1688,0
|
|
20240216,152500,1195192566,1688,1688,1688,1688,0
|
|
20240216,152400,1195192566,1688,1688,1688,1688,0
|
|
20240216,152300,1195192566,1688,1688,1688,1688,0
|
|
20240216,152200,1195192566,1688,1688,1688,1688,0
|
|
20240216,152100,1195192566,1688,1688,1688,1688,0
|
|
20240216,152000,1195192566,1688,1688,1688,1688,0
|
|
20240216,151900,1195192566,1688,1688,1688,1688,0
|
|
20240216,151800,1195192566,1688,1688,1688,1688,0
|
|
20240216,151700,1195192566,1688,1688,1688,1688,0
|
|
20240216,151600,1195192566,1688,1688,1688,1688,2
|
|
20240216,151500,1195189190,1676,1677,1677,1676,3446
|
|
20240216,151400,1189412333,1677,1677,1677,1677,0
|
|
20240216,151300,1189412333,1677,1677,1677,1677,0
|
|
20240216,151200,1189412333,1677,1677,1677,1677,283
|
|
20240216,151100,1188937742,1687,1687,1687,1687,14
|
|
20240216,151000,1188914124,1687,1677,1687,1677,7
|
|
20240216,150900,1188902355,1688,1688,1688,1688,0
|
|
20240216,150800,1188902355,1688,1688,1688,1688,58
|
|
20240216,150700,1188804451,1677,1689,1689,1677,63
|
|
20240216,150600,1188698776,1682,1682,1682,1682,1
|
|
20240216,150500,1188697094,1689,1682,1689,1681,504
|
|
20240216,150400,1187849350,1682,1682,1682,1675,5703
|
|
20240216,150300,1178275178,1682,1682,1682,1682,52
|
|
20240216,150200,1178187714,1683,1683,1683,1683,481
|
|
20240216,150100,1177378191,1691,1691,1691,1691,2
|
|
20240216,150000,1177374809,1691,1691,1691,1691,4
|
|
20240216,145900,1177368045,1692,1692,1692,1692,5
|
|
20240216,145800,1177359585,1683,1693,1693,1683,269
|
|
20240216,145700,1176906828,1693,1693,1693,1693,0
|
|
20240216,145600,1176906828,1693,1692,1693,1692,1328
|
|
20240216,145500,1174659849,1682,1682,1682,1682,1289
|
|
20240216,145400,1172491751,1692,1693,1693,1691,469
|
|
20240216,145300,1171698640,1693,1689,1693,1689,13564
|
|
20240216,145200,1148765228,1689,1687,1689,1687,630
|
|
20240216,145100,1147701977,1687,1687,1687,1687,15
|
|
20240216,145000,1147676672,1687,1687,1687,1687,3
|
|
20240216,144900,1147671611,1688,1688,1688,1688,203
|
|
20240216,144800,1147328947,1688,1688,1688,1688,0
|
|
20240216,144700,1147328947,1688,1688,1688,1688,10
|
|
20240216,144600,1147312067,1677,1689,1689,1677,2003
|
|
20240216,144500,1143951206,1690,1690,1690,1690,49
|
|
20240216,144400,1143868396,1690,1690,1690,1690,0
|
|
20240216,144300,1143868396,1690,1690,1690,1690,3
|
|
20240216,144200,1143863326,1685,1686,1686,1685,183
|
|
20240216,144100,1143554825,1691,1691,1691,1691,0
|
|
20240216,144000,1143554825,1691,1687,1691,1686,759
|
|
20240216,143900,1142275132,1687,1687,1687,1687,0
|
|
20240216,143800,1142275132,1687,1687,1692,1687,16
|
|
20240216,143700,1142248115,1694,1694,1694,1694,0
|
|
20240216,143600,1142248115,1694,1693,1694,1693,1065
|
|
20240216,143500,1140444164,1693,1693,1693,1693,3
|
|
20240216,143400,1140439085,1694,1688,1694,1688,22
|
|
20240216,143300,1140401931,1688,1688,1688,1688,133
|
|
20240216,143200,1140177427,1687,1686,1687,1685,5698
|
|
20240216,143100,1130570335,1686,1685,1686,1685,72
|
|
20240216,143000,1130449012,1685,1685,1685,1685,127
|
|
20240216,142900,1130235017,1685,1685,1685,1685,68
|
|
20240216,142800,1130120437,1678,1678,1678,1678,0
|
|
20240216,142700,1130120437,1678,1685,1685,1678,135
|
|
20240216,142600,1129893039,1685,1686,1686,1685,226
|
|
20240216,142500,1129512067,1686,1686,1686,1686,128
|
|
20240216,142400,1129296259,1686,1686,1686,1686,124
|
|
20240216,142300,1129087195,1687,1677,1687,1677,2063
|
|
20240216,142200,1125626814,1677,1684,1684,1677,4670
|
|
20240216,142100,1117782752,1684,1688,1688,1684,1486
|
|
20240216,142000,1115279226,1689,1689,1689,1688,124
|
|
20240216,141900,1115069791,1689,1695,1695,1689,248
|
|
20240216,141800,1114650547,1695,1689,1695,1685,687
|
|
20240216,141700,1113491441,1689,1696,1696,1688,1422
|
|
20240216,141600,1111090434,1696,1696,1696,1696,129
|
|
20240216,141500,1110871650,1696,1697,1697,1696,134
|
|
20240216,141400,1110644318,1697,1697,1697,1697,123
|
|
20240216,141300,1110435587,1697,1697,1697,1697,126
|
|
20240216,141200,1110221765,1697,1697,1697,1696,336
|
|
20240216,141100,1109651574,1697,1697,1697,1697,80
|
|
20240216,141000,1109515814,1688,1698,1699,1688,131
|
|
20240216,140900,1109293724,1699,1700,1700,1699,126
|
|
20240216,140800,1109079588,1700,1692,1700,1692,1258
|
|
20240216,140700,1106950822,1692,1692,1692,1692,130
|
|
20240216,140600,1106730862,1692,1692,1692,1692,131
|
|
20240216,140500,1106509210,1692,1692,1692,1692,125
|
|
20240216,140400,1106297710,1692,1692,1692,1692,130
|
|
20240216,140300,1106077750,1692,1692,1692,1692,129
|
|
20240216,140200,1105859482,1692,1692,1692,1692,128
|
|
20240216,140100,1105642906,1692,1692,1692,1692,123
|
|
20240216,140000,1105434790,1692,1692,1692,1692,1
|
|
20240216,135900,1105433098,1690,1691,1692,1690,247
|
|
20240216,135800,1105015466,1690,1689,1690,1689,364
|
|
20240216,135700,1104400316,1689,1688,1689,1688,2
|
|
20240216,135600,1104396939,1688,1688,1688,1688,12
|
|
20240216,135500,1104376683,1688,1688,1688,1688,1
|
|
20240216,135400,1104374995,1689,1689,1689,1689,210
|
|
20240216,135300,1104020305,1689,1689,1689,1689,0
|
|
20240216,135200,1104020305,1689,1689,1689,1689,1
|
|
20240216,135100,1104018616,1690,1690,1690,1690,1
|
|
20240216,135000,1104016926,1690,1690,1690,1690,2
|
|
20240216,134900,1104013546,1690,1690,1690,1690,1
|
|
20240216,134800,1104011856,1690,1690,1690,1690,0
|
|
20240216,134700,1104011856,1690,1690,1690,1690,1
|
|
20240216,134600,1104010166,1690,1690,1690,1690,4
|
|
20240216,134500,1104003406,1690,1690,1690,1690,2
|
|
20240216,134400,1104000026,1690,1690,1690,1690,0
|
|
20240216,134300,1104000026,1690,1690,1690,1690,1
|
|
20240216,134200,1103998336,1690,1690,1690,1690,3
|
|
20240216,134100,1103993266,1690,1690,1690,1690,1
|
|
20240216,134000,1103991576,1690,1690,1690,1690,0
|
|
20240216,133900,1103991576,1690,1690,1690,1690,1
|
|
20240216,133800,1103989886,1690,1690,1690,1690,31
|
|
20240216,133700,1103937496,1690,1690,1690,1690,10
|
|
20240216,133600,1103920596,1677,1690,1690,1677,1019
|
|
20240216,133500,1102210452,1688,1688,1688,1688,1
|
|
20240216,133400,1102208764,1688,1688,1688,1688,1
|
|
20240216,133300,1102207076,1688,1688,1688,1688,0
|
|
20240216,133200,1102207076,1688,1688,1688,1688,1
|
|
20240216,133100,1102205388,1688,1688,1688,1688,1
|
|
20240216,133000,1102203700,1682,1682,1682,1682,1275
|
|
20240216,132900,1100059150,1682,1685,1685,1682,500
|
|
20240216,132800,1099218147,1690,1690,1690,1690,1
|
|
20240216,132700,1099216457,1686,1686,1686,1686,0
|
|
20240216,132600,1099216457,1686,1686,1686,1686,0
|
|
20240216,132500,1099216457,1686,1682,1686,1678,930
|
|
20240216,132400,1097653974,1679,1687,1687,1679,632
|
|
20240216,132300,1096587982,1677,1687,1687,1677,3246
|
|
20240216,132200,1091130113,1692,1692,1692,1692,0
|
|
20240216,132100,1091130113,1692,1692,1692,1692,665
|
|
20240216,132000,1090004933,1692,1692,1692,1692,0
|
|
20240216,131900,1090004933,1692,1696,1696,1692,72
|
|
20240216,131800,1089882979,1696,1696,1696,1696,41
|
|
20240216,131700,1089813443,1697,1705,1705,1696,1147
|
|
20240216,131600,1087865799,1709,1709,1709,1708,3000
|
|
20240216,131500,1082739570,1709,1709,1709,1709,4000
|
|
20240216,131400,1075903570,1709,1709,1709,1709,2002
|
|
20240216,131300,1072482152,1710,1711,1711,1708,2010
|
|
20240216,131200,1069045833,1711,1697,1712,1697,10320
|
|
20240216,131100,1051488684,1698,1692,1698,1692,1175
|
|
20240216,131000,1049496023,1692,1693,1694,1692,650
|
|
20240216,130900,1048395006,1692,1692,1692,1692,14
|
|
20240216,130800,1048371318,1692,1692,1692,1692,0
|
|
20240216,130700,1048371318,1692,1692,1692,1692,10
|
|
20240216,130600,1048354398,1692,1691,1692,1691,1727
|
|
20240216,130500,1045433314,1691,1690,1691,1690,2000
|
|
20240216,130400,1042051949,1691,1691,1691,1691,0
|
|
20240216,130300,1042051949,1691,1690,1691,1690,18
|
|
20240216,130200,1042021520,1691,1688,1691,1688,200
|
|
20240216,130100,1041683620,1691,1688,1691,1688,1711
|
|
20240216,130000,1038792096,1688,1688,1688,1688,2
|
|
20240216,125900,1038788720,1685,1685,1685,1685,600
|
|
20240216,125800,1037777720,1685,1685,1685,1685,10
|
|
20240216,125700,1037760870,1685,1685,1685,1685,0
|
|
20240216,125600,1037760870,1685,1685,1685,1685,0
|
|
20240216,125500,1037760870,1685,1685,1685,1685,0
|
|
20240216,125400,1037760870,1685,1685,1685,1685,3
|
|
20240216,125300,1037755815,1681,1681,1681,1681,0
|
|
20240216,125200,1037755815,1681,1681,1681,1681,0
|
|
20240216,125100,1037755815,1681,1681,1681,1681,0
|
|
20240216,125000,1037755815,1681,1681,1681,1681,0
|
|
20240216,124900,1037755815,1681,1681,1681,1681,300
|
|
20240216,124800,1037251515,1681,1681,1681,1681,1825
|
|
20240216,124700,1034183690,1681,1681,1681,1681,1
|
|
20240216,124600,1034182009,1675,1681,1681,1675,4323
|
|
20240216,124500,1026937059,1681,1681,1681,1681,0
|
|
20240216,124400,1026937059,1681,1681,1681,1681,0
|
|
20240216,124300,1026937059,1681,1681,1681,1681,30
|
|
20240216,124200,1026886629,1681,1681,1681,1681,3
|
|
20240216,124100,1026881586,1675,1675,1675,1675,0
|
|
20240216,124000,1026881586,1675,1673,1675,1673,1924
|
|
20240216,123900,1023658906,1673,1673,1673,1673,0
|
|
20240216,123800,1023658906,1673,1673,1673,1673,1
|
|
20240216,123700,1023657233,1667,1672,1672,1667,5000
|
|
20240216,123600,1015303888,1671,1677,1677,1671,5000
|
|
20240216,123500,1006935863,1675,1675,1675,1675,0
|
|
20240216,123400,1006935863,1675,1675,1675,1675,0
|
|
20240216,123300,1006935863,1675,1675,1675,1675,0
|
|
20240216,123200,1006935863,1675,1675,1675,1675,1
|
|
20240216,123100,1006934188,1675,1675,1675,1675,38
|
|
20240216,123000,1006870538,1681,1681,1681,1681,0
|
|
20240216,122900,1006870538,1681,1680,1681,1680,141
|
|
20240216,122800,1006633558,1674,1685,1685,1673,2012
|
|
20240216,122700,1003266702,1679,1679,1679,1679,185
|
|
20240216,122600,1002956087,1671,1671,1671,1671,50
|
|
20240216,122500,1002872537,1671,1673,1673,1671,5299
|
|
20240216,122400,994011928,1672,1676,1676,1672,5500
|
|
20240216,122300,984799749,1676,1680,1680,1676,7400
|
|
20240216,122200,972387037,1687,1687,1687,1687,1
|
|
20240216,122100,972385350,1678,1678,1678,1678,0
|
|
20240216,122000,972385350,1678,1678,1678,1678,12
|
|
20240216,121900,972365214,1678,1678,1678,1678,0
|
|
20240216,121800,972365214,1678,1678,1678,1678,30
|
|
20240216,121700,972314874,1677,1686,1695,1677,20000
|
|
20240216,121600,938604821,1686,1686,1686,1686,1
|
|
20240216,121500,938603135,1681,1681,1681,1681,52
|
|
20240216,121400,938515723,1681,1681,1681,1681,400
|
|
20240216,121300,937843323,1681,1683,1683,1681,620
|
|
20240216,121200,936800609,1692,1689,1692,1688,328
|
|
20240216,121100,936246873,1689,1689,1689,1689,895
|
|
20240216,121000,934735218,1688,1688,1688,1688,1451
|
|
20240216,120900,932285930,1688,1681,1688,1680,939
|
|
20240216,120800,930706410,1680,1691,1691,1679,10232
|
|
20240216,120700,913504102,1691,1691,1691,1691,0
|
|
20240216,120600,913504102,1691,1692,1697,1683,10180
|
|
20240216,120500,896330718,1698,1698,1698,1698,10
|
|
20240216,120400,896313738,1700,1699,1700,1699,3
|
|
20240216,120300,896308639,1692,1698,1698,1690,5806
|
|
20240216,120200,886479516,1700,1700,1700,1700,368
|
|
20240216,120100,885853916,1700,1695,1700,1695,299
|
|
20240216,120000,885347102,1700,1692,1700,1692,12
|
|
20240216,115900,885326750,1692,1694,1695,1692,6294
|
|
20240216,115800,874670309,1691,1705,1705,1691,5000
|
|
20240216,115700,866201657,1720,1720,1720,1720,0
|
|
20240216,115600,866201657,1720,1720,1720,1704,2721
|
|
20240216,115500,861522357,1695,1714,1720,1691,17674
|
|
20240216,115400,831522336,1714,1715,1715,1714,312
|
|
20240216,115300,830987335,1723,1723,1723,1723,14
|
|
20240216,115200,830963213,1723,1715,1723,1715,14
|
|
20240216,115100,830939195,1724,1724,1724,1724,37
|
|
20240216,115000,830875407,1724,1725,1725,1712,1852
|
|
20240216,114900,827692297,1726,1718,1726,1701,13124
|
|
20240216,114800,805192013,1718,1718,1719,1718,3102
|
|
20240216,114700,799861084,1721,1721,1722,1721,1309
|
|
20240216,114600,797607617,1721,1721,1725,1717,2388
|
|
20240216,114500,793495912,1721,1718,1726,1718,18389
|
|
20240216,114400,761832425,1717,1710,1717,1710,1088
|
|
20240216,114300,759967967,1714,1701,1714,1701,6896
|
|
20240216,114200,748173983,1701,1702,1702,1700,1887
|
|
20240216,114100,744963768,1706,1706,1706,1706,0
|
|
20240216,114000,744963768,1706,1701,1706,1701,89
|
|
20240216,113900,744812357,1701,1708,1708,1701,2
|
|
20240216,113800,744808948,1708,1707,1708,1701,7
|
|
20240216,113700,744797000,1701,1702,1702,1701,600
|
|
20240216,113600,743776358,1702,1703,1705,1702,3942
|
|
20240216,113500,737063022,1703,1705,1705,1703,400
|
|
20240216,113400,736381190,1708,1706,1708,1705,126
|
|
20240216,113300,736166330,1706,1705,1707,1705,231
|
|
20240216,113200,735772355,1705,1707,1707,1705,396
|
|
20240216,113100,735097019,1708,1708,1708,1708,135
|
|
20240216,113000,734866439,1717,1717,1717,1717,1
|
|
20240216,112900,734864722,1719,1719,1719,1719,0
|
|
20240216,112800,734864722,1719,1711,1719,1709,1490
|
|
20240216,112700,732314154,1722,1719,1722,1719,2916
|
|
20240216,112600,727298774,1720,1710,1720,1710,8005
|
|
20240216,112500,713541348,1702,1704,1710,1702,1120
|
|
20240216,112400,711634234,1710,1719,1719,1707,315
|
|
20240216,112300,711096418,1720,1719,1720,1717,1707
|
|
20240216,112200,708163161,1720,1719,1723,1717,12865
|
|
20240216,112100,686038963,1717,1703,1717,1703,20270
|
|
20240216,112000,651387911,1700,1700,1700,1700,1
|
|
20240216,111900,651386211,1703,1690,1703,1690,5847
|
|
20240216,111800,641445341,1690,1695,1695,1690,2467
|
|
20240216,111700,637275596,1695,1697,1697,1692,891
|
|
20240216,111600,635766870,1706,1706,1706,1706,0
|
|
20240216,111500,635766870,1706,1706,1706,1706,180
|
|
20240216,111400,635459790,1706,1699,1710,1699,21211
|
|
20240216,111300,599260008,1700,1700,1701,1700,12273
|
|
20240216,111200,578395907,1700,1694,1700,1694,42182
|
|
20240216,111100,506688745,1695,1695,1695,1695,3
|
|
20240216,111000,506683660,1695,1695,1695,1695,266
|
|
20240216,110900,506232790,1690,1692,1692,1690,9634
|
|
20240216,110800,489943963,1692,1692,1692,1692,296
|
|
20240216,110700,489443131,1692,1692,1692,1692,0
|
|
20240216,110600,489443131,1692,1697,1699,1692,2765
|
|
20240216,110500,484755271,1697,1695,1699,1695,4185
|
|
20240216,110400,477657373,1691,1698,1698,1691,4888
|
|
20240216,110300,469370399,1701,1699,1702,1699,8520
|
|
20240216,110200,454885144,1702,1682,1702,1682,25228
|
|
20240216,110100,412104452,1682,1682,1686,1681,2413
|
|
20240216,110000,408046917,1680,1680,1680,1680,0
|
|
20240216,105900,408046917,1680,1691,1691,1680,6230
|
|
20240216,105800,397521150,1694,1695,1696,1692,3048
|
|
20240216,105700,392363047,1692,1696,1696,1691,4810
|
|
20240216,105600,384226987,1690,1688,1695,1688,10697
|
|
20240216,105500,366134993,1689,1687,1689,1687,1627
|
|
20240216,105400,363389990,1678,1689,1689,1678,1101
|
|
20240216,105300,361541296,1677,1678,1678,1677,1000
|
|
20240216,105200,359863309,1690,1680,1690,1678,1100
|
|
20240216,105100,358015048,1692,1678,1692,1678,303
|
|
20240216,105000,357506152,1677,1693,1693,1677,1074
|
|
20240216,104900,355698280,1693,1685,1693,1682,13313
|
|
20240216,104800,333214715,1685,1685,1688,1685,2935
|
|
20240216,104700,328266310,1685,1681,1685,1681,4198
|
|
20240216,104600,321202133,1676,1676,1676,1676,2000
|
|
20240216,104500,317850133,1675,1677,1677,1675,1007
|
|
20240216,104400,316162560,1679,1679,1679,1679,10
|
|
20240216,104300,316145770,1676,1676,1676,1676,1210
|
|
20240216,104200,314117810,1676,1678,1678,1676,5385
|
|
20240216,104100,305087301,1681,1682,1682,1681,302
|
|
20240216,104000,304579478,1682,1685,1685,1682,2334
|
|
20240216,103900,300650288,1685,1688,1688,1685,1399
|
|
20240216,103800,298292563,1687,1682,1687,1682,7880
|
|
20240216,103700,285017899,1679,1687,1687,1679,313
|
|
20240216,103600,284491755,1687,1681,1687,1681,3991
|
|
20240216,103500,277764929,1676,1676,1676,1676,5
|
|
20240216,103400,277756549,1675,1676,1682,1675,5605
|
|
20240216,103300,268351853,1676,1676,1676,1676,1013
|
|
20240216,103200,266654065,1682,1682,1682,1682,775
|
|
20240216,103100,265350515,1682,1675,1682,1675,8395
|
|
20240216,103000,251263303,1675,1673,1675,1673,2000
|
|
20240216,102900,247914332,1675,1675,1675,1675,0
|
|
20240216,102800,247914332,1675,1675,1675,1675,0
|
|
20240216,102700,247914332,1675,1675,1675,1675,0
|
|
20240216,102600,247914332,1675,1675,1675,1675,0
|
|
20240216,102500,247914332,1675,1675,1675,1675,0
|
|
20240216,102400,247914332,1675,1675,1675,1675,0
|
|
20240216,102300,247914332,1675,1668,1677,1668,451
|
|
20240216,102200,247158425,1675,1675,1675,1675,0
|
|
20240216,102100,247158425,1675,1660,1675,1660,12526
|
|
20240216,102000,226252077,1661,1661,1661,1661,1845
|
|
20240216,101900,223187532,1661,1652,1661,1648,6702
|
|
20240216,101800,212105687,1651,1655,1655,1648,5120
|
|
20240216,101700,203646661,1655,1655,1655,1655,0
|
|
20240216,101600,203646661,1655,1655,1655,1655,50
|
|
20240216,101500,203563911,1652,1658,1658,1650,3276
|
|
20240216,101400,198154824,1652,1654,1654,1652,209
|
|
20240216,101300,197809200,1654,1664,1664,1654,429
|
|
20240216,101200,197095634,1665,1665,1665,1665,0
|
|
20240216,101100,197095634,1665,1665,1665,1665,1000
|
|
20240216,101000,195430634,1660,1660,1660,1660,2786
|
|
20240216,100900,190805874,1653,1656,1656,1653,4546
|
|
20240216,100800,183285246,1656,1656,1656,1656,0
|
|
20240216,100700,183285246,1656,1657,1657,1656,300
|
|
20240216,100600,182788378,1656,1657,1661,1654,3014
|
|
20240216,100500,177801852,1654,1656,1656,1654,835
|
|
20240216,100400,176419914,1655,1655,1655,1655,0
|
|
20240216,100300,176419914,1655,1658,1658,1655,2000
|
|
20240216,100200,173109373,1659,1659,1659,1659,2500
|
|
20240216,100100,168961873,1656,1656,1656,1656,0
|
|
20240216,100000,168961873,1656,1656,1656,1656,0
|
|
20240216,095900,168961873,1656,1662,1670,1656,391
|
|
20240216,095800,168313784,1663,1667,1667,1661,299
|
|
20240216,095700,167816783,1678,1678,1678,1678,4
|
|
20240216,095600,167810071,1678,1678,1678,1678,116
|
|
20240216,095500,167615423,1678,1679,1679,1678,213
|
|
20240216,095400,167257998,1679,1679,1679,1679,613
|
|
20240216,095300,166228771,1668,1668,1668,1668,183
|
|
20240216,095200,165923527,1668,1670,1670,1668,2117
|
|
20240216,095100,162390137,1670,1676,1676,1669,7407
|
|
20240216,095000,150011717,1682,1682,1682,1682,10
|
|
20240216,094900,149994897,1676,1676,1676,1676,140
|
|
20240216,094800,149760257,1675,1677,1677,1675,995
|
|
20240216,094700,148092810,1677,1677,1677,1677,2828
|
|
20240216,094600,143350254,1685,1681,1685,1681,142
|
|
20240216,094500,143111432,1690,1674,1691,1672,8615
|
|
20240216,094400,128572171,1674,1673,1674,1673,602
|
|
20240216,094300,127564524,1670,1685,1687,1670,9602
|
|
20240216,094200,111423371,1683,1680,1685,1680,7435
|
|
20240216,094100,98918848,1680,1671,1680,1671,502
|
|
20240216,094000,98079988,1680,1683,1683,1671,2324
|
|
20240216,093900,94176536,1675,1655,1683,1655,11988
|
|
20240216,093800,74147273,1651,1651,1651,1651,58
|
|
20240216,093700,74051515,1651,1651,1651,1651,0
|
|
20240216,093600,74051515,1651,1651,1651,1651,0
|
|
20240216,093500,74051515,1651,1651,1651,1651,20
|
|
20240216,093400,74018495,1652,1652,1652,1652,0
|
|
20240216,093300,74018495,1652,1652,1652,1652,0
|
|
20240216,093200,74018495,1652,1660,1670,1652,2715
|
|
20240216,093100,69514412,1652,1652,1652,1652,2
|
|
20240216,093000,69511108,1652,1638,1660,1637,11446
|
|
20240216,092900,50661039,1638,1636,1638,1636,2844
|
|
20240216,092800,46003557,1637,1628,1637,1628,5
|
|
20240216,092700,45995399,1627,1627,1627,1627,0
|
|
20240216,092600,45995399,1627,1627,1627,1627,0
|
|
20240216,092500,45995399,1627,1630,1636,1627,1100
|
|
20240216,092400,44200899,1630,1630,1630,1630,504
|
|
20240216,092300,43379379,1627,1617,1627,1617,6258
|
|
20240216,092200,33217624,1608,1608,1608,1608,13577
|
|
20240216,092100,11385808,1608,1608,1608,1607,43
|
|
20240216,092000,11316666,1608,1608,1608,1608,1200
|
|
20240216,091900,9387066,1607,1607,1607,1607,0
|
|
20240216,091800,9387066,1607,1610,1610,1607,3512
|
|
20240216,091700,3736592,1610,1610,1610,1610,30
|
|
20240216,091600,3688292,1610,1610,1610,1610,0
|
|
20240216,091500,3688292,1610,1610,1610,1610,0
|
|
20240216,091400,3688292,1610,1611,1611,1610,901
|
|
20240216,091300,2236831,1611,1611,1611,1611,2
|
|
20240216,091200,2233609,1624,1624,1624,1624,0
|
|
20240216,091100,2233609,1624,1624,1624,1624,0
|
|
20240216,091000,2233609,1624,1624,1624,1624,0
|
|
20240216,090900,2233609,1624,1614,1624,1611,938
|
|
20240216,090800,721628,1624,1624,1624,1624,0
|
|
20240216,090700,721628,1624,1624,1624,1624,0
|
|
20240216,090600,721628,1624,1624,1624,1624,0
|
|
20240216,090500,721628,1624,1624,1624,1624,0
|
|
20240216,090400,721628,1624,1624,1624,1624,10
|
|
20240216,090300,705388,1624,1622,1624,1622,142
|
|
20240216,090200,475024,1624,1624,1624,1624,0
|
|
20240216,090100,475024,1624,1624,1624,1624,0
|
|
20240216,090000,475024,1624,1604,1624,1604,296
|