601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185800,611137614,1630,1630,1630,1630,8243
|
|
20240219,185700,611137614,1630,1630,1630,1630,0
|
|
20240219,185600,611137614,1630,1630,1630,1630,0
|
|
20240219,185500,611137614,1630,1630,1630,1630,0
|
|
20240219,185400,611137614,1630,1630,1630,1630,0
|
|
20240219,185300,611137614,1630,1630,1630,1630,0
|
|
20240219,185200,611137614,1630,1630,1630,1630,0
|
|
20240219,185100,611137614,1630,1630,1630,1630,0
|
|
20240219,185000,611137614,1630,1630,1630,1630,0
|
|
20240219,184900,611137614,1630,1630,1630,1630,0
|
|
20240219,184800,611137614,1630,1630,1630,1630,0
|
|
20240219,184700,611137614,1630,1630,1630,1630,0
|
|
20240219,184600,611137614,1630,1630,1630,1630,0
|
|
20240219,184500,611137614,1630,1630,1630,1630,0
|
|
20240219,184400,611137614,1630,1630,1630,1630,0
|
|
20240219,184300,611137614,1630,1630,1630,1630,0
|
|
20240219,184200,611137614,1630,1630,1630,1630,0
|
|
20240219,184100,611137614,1630,1630,1630,1630,0
|
|
20240219,184000,611137614,1630,1630,1630,1630,0
|
|
20240219,183900,611137614,1630,1630,1630,1630,0
|
|
20240219,183800,611137614,1630,1630,1630,1630,0
|
|
20240219,183700,611137614,1630,1630,1630,1630,0
|
|
20240219,183600,611137614,1630,1630,1630,1630,0
|
|
20240219,183500,611137614,1630,1630,1630,1630,0
|
|
20240219,183400,611137614,1630,1630,1630,1630,0
|
|
20240219,183300,611137614,1630,1630,1630,1630,0
|
|
20240219,183200,611137614,1630,1630,1630,1630,0
|
|
20240219,183100,611137614,1630,1630,1630,1630,0
|
|
20240219,183000,611137614,1630,1630,1630,1630,0
|
|
20240219,182900,611137614,1630,1630,1630,1630,0
|
|
20240219,182800,611137614,1630,1630,1630,1630,8243
|
|
20240219,182700,611137614,1630,1630,1630,1630,0
|
|
20240219,182600,611137614,1630,1630,1630,1630,0
|
|
20240219,182500,611137614,1630,1630,1630,1630,0
|
|
20240219,182400,611137614,1630,1630,1630,1630,0
|
|
20240219,182300,611137614,1630,1630,1630,1630,0
|
|
20240219,182200,611137614,1630,1630,1630,1630,0
|
|
20240219,182100,611137614,1630,1630,1630,1630,0
|
|
20240219,182000,611137614,1630,1630,1630,1630,0
|
|
20240219,181900,611137614,1630,1630,1630,1630,0
|
|
20240219,181800,611137614,1630,1630,1630,1630,0
|
|
20240219,181700,611137614,1630,1630,1630,1630,0
|
|
20240219,181600,611137614,1630,1630,1630,1630,0
|
|
20240219,181500,611137614,1630,1630,1630,1630,0
|
|
20240219,181400,611137614,1630,1630,1630,1630,0
|
|
20240219,181300,611137614,1630,1630,1630,1630,0
|
|
20240219,181200,611137614,1630,1630,1630,1630,0
|
|
20240219,181100,611137614,1630,1630,1630,1630,0
|
|
20240219,181000,611137614,1630,1630,1630,1630,0
|
|
20240219,180900,611137614,1630,1630,1630,1630,0
|
|
20240219,180800,611137614,1630,1630,1630,1630,0
|
|
20240219,180700,611137614,1630,1630,1630,1630,0
|
|
20240219,180600,611137614,1630,1630,1630,1630,0
|
|
20240219,180500,611137614,1630,1630,1630,1630,0
|
|
20240219,180400,611137614,1630,1630,1630,1630,0
|
|
20240219,180300,611137614,1630,1630,1630,1630,0
|
|
20240219,180200,611137614,1630,1630,1630,1630,0
|
|
20240219,180100,611137614,1630,1630,1630,1630,0
|
|
20240219,180000,611137614,1630,1630,1630,1630,0
|
|
20240219,175900,611137614,1630,1630,1630,1630,0
|
|
20240219,175800,611137614,1630,1630,1630,1630,8243
|
|
20240219,175700,611137614,1630,1630,1630,1630,0
|
|
20240219,175600,611137614,1630,1630,1630,1630,0
|
|
20240219,175500,611137614,1630,1630,1630,1630,0
|
|
20240219,175400,611137614,1630,1630,1630,1630,0
|
|
20240219,175300,611137614,1630,1630,1630,1630,0
|
|
20240219,175200,611137614,1630,1630,1630,1630,0
|
|
20240219,175100,611137614,1630,1630,1630,1630,0
|
|
20240219,175000,611137614,1630,1630,1630,1630,0
|
|
20240219,174900,611137614,1630,1630,1630,1630,0
|
|
20240219,174800,611137614,1630,1630,1630,1630,0
|
|
20240219,174700,611137614,1630,1630,1630,1630,0
|
|
20240219,174600,611137614,1630,1630,1630,1630,0
|
|
20240219,174500,611137614,1630,1630,1630,1630,0
|
|
20240219,174400,611137614,1630,1630,1630,1630,0
|
|
20240219,174300,611137614,1630,1630,1630,1630,0
|
|
20240219,174200,611137614,1630,1630,1630,1630,0
|
|
20240219,174100,611137614,1630,1630,1630,1630,0
|
|
20240219,174000,611137614,1630,1630,1630,1630,0
|
|
20240219,173900,611137614,1630,1630,1630,1630,0
|
|
20240219,173800,611137614,1630,1630,1630,1630,0
|
|
20240219,173700,611137614,1630,1630,1630,1630,0
|
|
20240219,173600,611137614,1630,1630,1630,1630,0
|
|
20240219,173500,611137614,1630,1630,1630,1630,0
|
|
20240219,173400,611137614,1630,1630,1630,1630,0
|
|
20240219,173300,611137614,1630,1630,1630,1630,0
|
|
20240219,173200,611137614,1630,1630,1630,1630,0
|
|
20240219,173100,611137614,1630,1630,1630,1630,0
|
|
20240219,173000,611137614,1630,1630,1630,1630,0
|
|
20240219,172900,611137614,1630,1630,1630,1630,0
|
|
20240219,172800,611137614,1630,1630,1630,1630,8243
|
|
20240219,172700,611137614,1630,1630,1630,1630,0
|
|
20240219,172600,611137614,1630,1630,1630,1630,0
|
|
20240219,172500,611137614,1630,1630,1630,1630,0
|
|
20240219,172400,611137614,1630,1630,1630,1630,0
|
|
20240219,172300,611137614,1630,1630,1630,1630,0
|
|
20240219,172200,611137614,1630,1630,1630,1630,0
|
|
20240219,172100,611137614,1630,1630,1630,1630,0
|
|
20240219,172000,611137614,1630,1630,1630,1630,0
|
|
20240219,171900,611137614,1630,1630,1630,1630,0
|
|
20240219,171800,611137614,1630,1630,1630,1630,0
|
|
20240219,171700,611137614,1630,1630,1630,1630,0
|
|
20240219,171600,611137614,1630,1630,1630,1630,0
|
|
20240219,171500,611137614,1630,1630,1630,1630,0
|
|
20240219,171400,611137614,1630,1630,1630,1630,0
|
|
20240219,171300,611137614,1630,1630,1630,1630,0
|
|
20240219,171200,611137614,1630,1630,1630,1630,0
|
|
20240219,171100,611137614,1630,1630,1630,1630,0
|
|
20240219,171000,611137614,1630,1630,1630,1630,0
|
|
20240219,170900,611137614,1630,1630,1630,1630,0
|
|
20240219,170800,611137614,1630,1630,1630,1630,0
|
|
20240219,170700,611137614,1630,1630,1630,1630,0
|
|
20240219,170600,611137614,1630,1630,1630,1630,0
|
|
20240219,170500,611137614,1630,1630,1630,1630,0
|
|
20240219,170400,611137614,1630,1630,1630,1630,0
|
|
20240219,170300,611137614,1630,1630,1630,1630,0
|
|
20240219,170200,611137614,1630,1630,1630,1630,0
|
|
20240219,170100,611137614,1630,1630,1630,1630,0
|
|
20240219,170000,611137614,1630,1630,1630,1630,0
|
|
20240219,165900,611137614,1630,1630,1630,1630,0
|
|
20240219,165800,611137614,1630,1630,1630,1630,8243
|
|
20240219,165700,611137614,1630,1630,1630,1630,0
|
|
20240219,165600,611137614,1630,1630,1630,1630,0
|
|
20240219,165500,611137614,1630,1630,1630,1630,0
|
|
20240219,165400,611137614,1630,1630,1630,1630,0
|
|
20240219,165300,611137614,1630,1630,1630,1630,0
|
|
20240219,165200,611137614,1630,1630,1630,1630,0
|
|
20240219,165100,611137614,1630,1630,1630,1630,0
|
|
20240219,165000,611137614,1630,1630,1630,1630,0
|
|
20240219,164900,611137614,1630,1630,1630,1630,0
|
|
20240219,164800,611137614,1630,1630,1630,1630,0
|
|
20240219,164700,611137614,1630,1630,1630,1630,0
|
|
20240219,164600,611137614,1630,1630,1630,1630,0
|
|
20240219,164500,611137614,1630,1630,1630,1630,0
|
|
20240219,164400,611137614,1630,1630,1630,1630,0
|
|
20240219,164300,611137614,1630,1630,1630,1630,0
|
|
20240219,164200,611137614,1630,1630,1630,1630,0
|
|
20240219,164100,611137614,1630,1630,1630,1630,0
|
|
20240219,164000,611137614,1630,1630,1630,1630,0
|
|
20240219,163900,611137614,1630,1630,1630,1630,0
|
|
20240219,163800,611137614,1630,1630,1630,1630,0
|
|
20240219,163700,611137614,1630,1630,1630,1630,0
|
|
20240219,163600,611137614,1630,1630,1630,1630,0
|
|
20240219,163500,611137614,1630,1630,1630,1630,0
|
|
20240219,163400,611137614,1630,1630,1630,1630,0
|
|
20240219,163300,611137614,1630,1630,1630,1630,0
|
|
20240219,163200,611137614,1630,1630,1630,1630,0
|
|
20240219,163100,611137614,1630,1630,1630,1630,0
|
|
20240219,163000,611137614,1630,1630,1630,1630,0
|
|
20240219,162900,611137614,1630,1630,1630,1630,0
|
|
20240219,162800,611137614,1630,1630,1630,1630,8243
|
|
20240219,162700,611137614,1630,1630,1630,1630,0
|
|
20240219,162600,611137614,1630,1630,1630,1630,0
|
|
20240219,162500,611137614,1630,1630,1630,1630,0
|
|
20240219,162400,611137614,1630,1630,1630,1630,0
|
|
20240219,162300,611137614,1630,1630,1630,1630,0
|
|
20240219,162200,611137614,1630,1630,1630,1630,0
|
|
20240219,162100,611137614,1630,1630,1630,1630,0
|
|
20240219,162000,611137614,1630,1630,1630,1630,0
|
|
20240219,161900,611137614,1630,1630,1630,1630,0
|
|
20240219,161800,611137614,1630,1630,1630,1630,0
|
|
20240219,161700,611137614,1630,1630,1630,1630,0
|
|
20240219,161600,611137614,1630,1630,1630,1630,0
|
|
20240219,161500,611137614,1630,1630,1630,1630,0
|
|
20240219,161400,611137614,1630,1630,1630,1630,0
|
|
20240219,161300,611137614,1630,1630,1630,1630,0
|
|
20240219,161200,611137614,1630,1630,1630,1630,0
|
|
20240219,161100,611137614,1630,1630,1630,1630,0
|
|
20240219,161000,611137614,1630,1630,1630,1630,0
|
|
20240219,160900,611137614,1630,1630,1630,1630,0
|
|
20240219,160800,611137614,1630,1630,1630,1630,0
|
|
20240219,160700,611137614,1630,1630,1630,1630,0
|
|
20240219,160600,611137614,1630,1630,1630,1630,0
|
|
20240219,160500,611137614,1630,1630,1630,1630,0
|
|
20240219,160400,611137614,1630,1630,1630,1630,0
|
|
20240219,160300,611137614,1630,1630,1630,1630,0
|
|
20240219,160200,611137614,1630,1630,1630,1630,0
|
|
20240219,160100,611137614,1630,1630,1630,1630,0
|
|
20240219,160000,611137614,1630,1630,1630,1630,0
|
|
20240219,155900,611137614,1630,1630,1630,1630,0
|
|
20240219,155800,611137614,1630,1630,1630,1630,8243
|
|
20240219,155700,611137614,1630,1630,1630,1630,0
|
|
20240219,155600,611137614,1630,1630,1630,1630,0
|
|
20240219,155500,611137614,1630,1630,1630,1630,0
|
|
20240219,155400,611137614,1630,1630,1630,1630,0
|
|
20240219,155300,611137614,1630,1630,1630,1630,0
|
|
20240219,155200,611137614,1630,1630,1630,1630,0
|
|
20240219,155100,611137614,1630,1630,1630,1630,0
|
|
20240219,155000,611137614,1630,1630,1630,1630,0
|
|
20240219,154900,611137614,1630,1630,1630,1630,0
|
|
20240219,154800,611137614,1630,1630,1630,1630,0
|
|
20240219,154700,611137614,1630,1630,1630,1630,0
|
|
20240219,154600,611137614,1630,1630,1630,1630,0
|
|
20240219,154500,611137614,1630,1630,1630,1630,0
|
|
20240219,154400,611137614,1630,1630,1630,1630,0
|
|
20240219,154300,611137614,1630,1630,1630,1630,0
|
|
20240219,154200,611137614,1630,1630,1630,1630,0
|
|
20240219,154100,611137614,1630,1630,1630,1630,0
|
|
20240219,154000,611137614,1630,1630,1630,1630,0
|
|
20240219,153900,611137614,1630,1630,1630,1630,0
|
|
20240219,153800,611137614,1630,1630,1630,1630,0
|
|
20240219,153700,611137614,1630,1630,1630,1630,0
|
|
20240219,153600,611137614,1630,1630,1630,1630,0
|
|
20240219,153500,611137614,1630,1630,1630,1630,0
|
|
20240219,153400,611137614,1630,1630,1630,1630,0
|
|
20240219,153300,611137614,1630,1630,1630,1630,0
|
|
20240219,153200,611137614,1630,1630,1630,1630,0
|
|
20240219,153100,611137614,1630,1630,1630,1630,0
|
|
20240219,153000,611137614,1630,1630,1630,1630,8243
|
|
20240219,152900,597701524,1635,1635,1635,1635,0
|
|
20240219,152800,597701524,1635,1635,1635,1635,0
|
|
20240219,152700,597701524,1635,1635,1635,1635,0
|
|
20240219,152600,597701524,1635,1635,1635,1635,0
|
|
20240219,152500,597701524,1635,1635,1635,1635,0
|
|
20240219,152400,597701524,1635,1635,1635,1635,0
|
|
20240219,152300,597701524,1635,1635,1635,1635,0
|
|
20240219,152200,597701524,1635,1635,1635,1635,0
|
|
20240219,152100,597701524,1635,1635,1635,1635,0
|
|
20240219,152000,597701524,1635,1635,1635,1635,0
|
|
20240219,151900,597701524,1635,1635,1637,1633,1647
|
|
20240219,151800,595009956,1635,1627,1635,1626,2074
|
|
20240219,151700,591627705,1625,1625,1628,1624,1295
|
|
20240219,151600,589524239,1628,1629,1629,1628,330
|
|
20240219,151500,588986699,1625,1625,1625,1625,100
|
|
20240219,151400,588824199,1624,1624,1624,1624,0
|
|
20240219,151300,588824199,1624,1624,1624,1624,0
|
|
20240219,151200,588824199,1624,1617,1624,1617,3179
|
|
20240219,151100,583668546,1617,1618,1618,1616,505
|
|
20240219,151000,582851556,1616,1618,1618,1616,1329
|
|
20240219,150900,580701575,1618,1619,1619,1618,504
|
|
20240219,150800,579886102,1622,1622,1622,1622,2
|
|
20240219,150700,579882858,1617,1621,1621,1617,117
|
|
20240219,150600,579693240,1617,1614,1617,1614,953
|
|
20240219,150500,578155094,1614,1614,1614,1614,0
|
|
20240219,150400,578155094,1614,1614,1614,1614,1
|
|
20240219,150300,578153480,1613,1612,1613,1611,1745
|
|
20240219,150200,575340614,1612,1612,1612,1612,0
|
|
20240219,150100,575340614,1612,1612,1612,1612,0
|
|
20240219,150000,575340614,1612,1614,1614,1610,3393
|
|
20240219,145900,569871986,1612,1614,1614,1612,4738
|
|
20240219,145800,562230744,1613,1621,1625,1612,4811
|
|
20240219,145700,554456255,1622,1625,1625,1622,8657
|
|
20240219,145600,540406487,1625,1626,1626,1625,123
|
|
20240219,145500,540206578,1628,1626,1628,1626,2
|
|
20240219,145400,540203324,1628,1634,1634,1628,9791
|
|
20240219,145300,524246775,1641,1641,1641,1641,1
|
|
20240219,145200,524245134,1636,1636,1636,1636,1
|
|
20240219,145100,524243498,1633,1633,1633,1633,0
|
|
20240219,145000,524243498,1633,1635,1642,1633,3553
|
|
20240219,144900,518436910,1642,1636,1642,1636,710
|
|
20240219,144800,517273550,1635,1635,1635,1635,300
|
|
20240219,144700,516783050,1642,1640,1642,1640,4
|
|
20240219,144600,516776488,1645,1645,1645,1643,100
|
|
20240219,144500,516611991,1646,1646,1646,1646,0
|
|
20240219,144400,516611991,1646,1645,1646,1645,7
|
|
20240219,144300,516600474,1645,1645,1645,1645,0
|
|
20240219,144200,516600474,1645,1645,1645,1645,0
|
|
20240219,144100,516600474,1645,1645,1645,1644,157
|
|
20240219,144000,516342249,1632,1629,1632,1629,860
|
|
20240219,143900,514939653,1623,1623,1623,1623,0
|
|
20240219,143800,514939653,1623,1623,1623,1623,386
|
|
20240219,143700,514313175,1623,1631,1631,1623,2305
|
|
20240219,143600,510556369,1632,1631,1632,1631,206
|
|
20240219,143500,510220379,1629,1629,1633,1629,136
|
|
20240219,143400,509998343,1631,1641,1641,1631,5855
|
|
20240219,143300,500414850,1641,1646,1651,1640,2019
|
|
20240219,143200,497097149,1646,1649,1649,1646,3150
|
|
20240219,143100,491909997,1650,1655,1656,1650,13357
|
|
20240219,143000,469847478,1655,1656,1656,1655,3876
|
|
20240219,142900,463431486,1657,1657,1657,1657,172
|
|
20240219,142800,463146482,1658,1658,1658,1658,0
|
|
20240219,142700,463146482,1658,1658,1658,1658,0
|
|
20240219,142600,463146482,1658,1661,1661,1658,3178
|
|
20240219,142500,457874542,1667,1667,1667,1667,0
|
|
20240219,142400,457874542,1667,1667,1667,1667,0
|
|
20240219,142300,457874542,1667,1667,1667,1667,0
|
|
20240219,142200,457874542,1667,1667,1667,1667,0
|
|
20240219,142100,457874542,1667,1667,1667,1667,0
|
|
20240219,142000,457874542,1667,1667,1667,1667,0
|
|
20240219,141900,457874542,1667,1667,1667,1667,0
|
|
20240219,141800,457874542,1667,1667,1667,1667,0
|
|
20240219,141700,457874542,1667,1667,1667,1667,0
|
|
20240219,141600,457874542,1667,1667,1667,1667,0
|
|
20240219,141500,457874542,1667,1667,1667,1667,1
|
|
20240219,141400,457872875,1667,1667,1667,1667,0
|
|
20240219,141300,457872875,1667,1667,1667,1667,10
|
|
20240219,141200,457856205,1667,1667,1667,1667,13
|
|
20240219,141100,457834534,1660,1660,1660,1660,0
|
|
20240219,141000,457834534,1660,1661,1661,1660,498
|
|
20240219,140900,457007828,1661,1661,1661,1661,0
|
|
20240219,140800,457007828,1661,1661,1661,1661,0
|
|
20240219,140700,457007828,1661,1661,1661,1661,0
|
|
20240219,140600,457007828,1661,1661,1661,1661,0
|
|
20240219,140500,457007828,1661,1661,1661,1661,1007
|
|
20240219,140400,455335201,1667,1667,1667,1667,0
|
|
20240219,140300,455335201,1667,1667,1667,1667,20
|
|
20240219,140200,455301861,1667,1667,1667,1667,10
|
|
20240219,140100,455285191,1666,1666,1666,1666,22
|
|
20240219,140000,455248539,1666,1666,1666,1666,19
|
|
20240219,135900,455216885,1666,1667,1667,1666,21
|
|
20240219,135800,455181879,1667,1667,1667,1667,0
|
|
20240219,135700,455181879,1667,1667,1667,1667,19
|
|
20240219,135600,455150206,1667,1667,1667,1667,1
|
|
20240219,135500,455148539,1661,1661,1661,1661,0
|
|
20240219,135400,455148539,1661,1661,1661,1661,0
|
|
20240219,135300,455148539,1661,1661,1661,1661,0
|
|
20240219,135200,455148539,1661,1661,1661,1661,0
|
|
20240219,135100,455148539,1661,1661,1661,1661,0
|
|
20240219,135000,455148539,1661,1661,1661,1661,0
|
|
20240219,134900,455148539,1661,1661,1661,1661,0
|
|
20240219,134800,455148539,1661,1661,1661,1661,0
|
|
20240219,134700,455148539,1661,1661,1661,1661,2000
|
|
20240219,134600,451826539,1668,1661,1668,1660,3730
|
|
20240219,134500,445630549,1662,1662,1662,1662,0
|
|
20240219,134400,445630549,1662,1662,1662,1662,0
|
|
20240219,134300,445630549,1662,1662,1662,1662,69
|
|
20240219,134200,445515871,1661,1661,1661,1661,7
|
|
20240219,134100,445504244,1661,1661,1661,1661,0
|
|
20240219,134000,445504244,1661,1661,1661,1661,0
|
|
20240219,133900,445504244,1661,1661,1661,1661,0
|
|
20240219,133800,445504244,1661,1661,1661,1661,0
|
|
20240219,133700,445504244,1661,1661,1661,1661,3
|
|
20240219,133600,445499261,1661,1661,1661,1661,14
|
|
20240219,133500,445476007,1661,1661,1661,1661,9
|
|
20240219,133400,445461058,1661,1661,1661,1661,0
|
|
20240219,133300,445461058,1661,1661,1661,1661,7
|
|
20240219,133200,445449431,1661,1661,1661,1661,0
|
|
20240219,133100,445449431,1661,1661,1661,1661,0
|
|
20240219,133000,445449431,1661,1661,1661,1661,0
|
|
20240219,132900,445449431,1661,1659,1661,1658,5
|
|
20240219,132800,445441134,1659,1660,1662,1659,55
|
|
20240219,132700,445349852,1661,1662,1662,1661,2
|
|
20240219,132600,445346529,1663,1663,1663,1663,0
|
|
20240219,132500,445346529,1663,1663,1663,1663,1
|
|
20240219,132400,445344866,1663,1663,1663,1663,0
|
|
20240219,132300,445344866,1663,1663,1663,1663,0
|
|
20240219,132200,445344866,1663,1663,1663,1663,0
|
|
20240219,132100,445344866,1663,1663,1663,1663,0
|
|
20240219,132000,445344866,1663,1663,1663,1663,1
|
|
20240219,131900,445343203,1664,1664,1664,1664,1
|
|
20240219,131800,445341539,1659,1659,1659,1659,0
|
|
20240219,131700,445341539,1659,1659,1659,1659,0
|
|
20240219,131600,445341539,1659,1661,1661,1659,2405
|
|
20240219,131500,441347496,1665,1665,1665,1665,3399
|
|
20240219,131400,435688161,1665,1665,1665,1665,4
|
|
20240219,131300,435681501,1665,1668,1668,1665,101
|
|
20240219,131200,435513036,1668,1668,1668,1668,10
|
|
20240219,131100,435496356,1668,1668,1668,1668,0
|
|
20240219,131000,435496356,1668,1668,1668,1668,0
|
|
20240219,130900,435496356,1668,1668,1668,1668,0
|
|
20240219,130800,435496356,1668,1668,1668,1668,0
|
|
20240219,130700,435496356,1668,1668,1668,1668,20
|
|
20240219,130600,435462996,1671,1671,1671,1671,0
|
|
20240219,130500,435462996,1671,1671,1671,1671,0
|
|
20240219,130400,435462996,1671,1658,1671,1656,3350
|
|
20240219,130300,429899327,1658,1658,1658,1658,0
|
|
20240219,130200,429899327,1658,1658,1658,1658,0
|
|
20240219,130100,429899327,1658,1658,1658,1658,200
|
|
20240219,130000,429567727,1657,1657,1657,1657,0
|
|
20240219,125900,429567727,1657,1659,1659,1657,20000
|
|
20240219,125800,396405948,1659,1660,1660,1659,8798
|
|
20240219,125700,381801269,1661,1663,1663,1661,3000
|
|
20240219,125600,376816788,1663,1667,1667,1663,700
|
|
20240219,125500,375652620,1662,1667,1667,1662,5500
|
|
20240219,125400,366506954,1677,1677,1677,1677,0
|
|
20240219,125300,366506954,1677,1677,1677,1677,0
|
|
20240219,125200,366506954,1677,1667,1677,1667,3
|
|
20240219,125100,366501943,1680,1680,1680,1680,0
|
|
20240219,125000,366501943,1680,1680,1680,1680,0
|
|
20240219,124900,366501943,1680,1680,1680,1680,1
|
|
20240219,124800,366500263,1665,1669,1669,1665,1100
|
|
20240219,124700,364668118,1668,1672,1672,1667,694
|
|
20240219,124600,363509758,1680,1680,1680,1680,0
|
|
20240219,124500,363509758,1680,1680,1680,1680,20
|
|
20240219,124400,363476158,1680,1680,1680,1680,40
|
|
20240219,124300,363408958,1680,1680,1680,1680,10
|
|
20240219,124200,363392158,1681,1681,1681,1681,0
|
|
20240219,124100,363392158,1681,1681,1681,1681,1
|
|
20240219,124000,363390477,1681,1681,1681,1681,6
|
|
20240219,123900,363380391,1681,1681,1681,1681,4
|
|
20240219,123800,363373667,1681,1681,1681,1681,0
|
|
20240219,123700,363373667,1681,1681,1681,1681,0
|
|
20240219,123600,363373667,1681,1681,1681,1681,0
|
|
20240219,123500,363373667,1681,1681,1681,1681,1
|
|
20240219,123400,363371986,1671,1671,1671,1671,0
|
|
20240219,123300,363371986,1671,1671,1671,1671,0
|
|
20240219,123200,363371986,1671,1671,1671,1671,0
|
|
20240219,123100,363371986,1671,1671,1671,1671,0
|
|
20240219,123000,363371986,1671,1671,1671,1671,0
|
|
20240219,122900,363371986,1671,1671,1671,1671,0
|
|
20240219,122800,363371986,1671,1671,1671,1671,0
|
|
20240219,122700,363371986,1671,1671,1671,1671,0
|
|
20240219,122600,363371986,1671,1671,1671,1671,0
|
|
20240219,122500,363371986,1671,1671,1671,1671,0
|
|
20240219,122400,363371986,1671,1671,1671,1671,0
|
|
20240219,122300,363371986,1671,1671,1671,1671,0
|
|
20240219,122200,363371986,1671,1671,1671,1671,1
|
|
20240219,122100,363370315,1671,1671,1671,1671,0
|
|
20240219,122000,363370315,1671,1671,1671,1671,0
|
|
20240219,121900,363370315,1671,1671,1671,1671,0
|
|
20240219,121800,363370315,1671,1671,1671,1671,0
|
|
20240219,121700,363370315,1671,1671,1671,1671,0
|
|
20240219,121600,363370315,1671,1671,1671,1671,650
|
|
20240219,121500,362284165,1671,1671,1671,1671,2
|
|
20240219,121400,362280823,1670,1670,1670,1670,0
|
|
20240219,121300,362280823,1670,1671,1671,1670,594
|
|
20240219,121200,361288813,1670,1670,1670,1670,0
|
|
20240219,121100,361288813,1670,1670,1670,1670,0
|
|
20240219,121000,361288813,1670,1670,1670,1670,0
|
|
20240219,120900,361288813,1670,1670,1670,1670,0
|
|
20240219,120800,361288813,1670,1670,1670,1670,0
|
|
20240219,120700,361288813,1670,1674,1674,1670,5000
|
|
20240219,120600,352937700,1675,1675,1675,1675,13
|
|
20240219,120500,352915925,1675,1676,1676,1675,230
|
|
20240219,120400,352530565,1676,1680,1680,1676,500
|
|
20240219,120300,351691241,1681,1682,1682,1681,4
|
|
20240219,120200,351684516,1683,1683,1683,1683,0
|
|
20240219,120100,351684516,1683,1683,1683,1683,0
|
|
20240219,120000,351684516,1683,1683,1683,1683,0
|
|
20240219,115900,351684516,1683,1683,1683,1683,0
|
|
20240219,115800,351684516,1683,1683,1683,1683,0
|
|
20240219,115700,351684516,1683,1683,1683,1683,0
|
|
20240219,115600,351684516,1683,1683,1683,1683,0
|
|
20240219,115500,351684516,1683,1683,1683,1683,0
|
|
20240219,115400,351684516,1683,1683,1683,1683,31
|
|
20240219,115300,351632343,1684,1684,1684,1684,1
|
|
20240219,115200,351630659,1685,1685,1685,1685,333
|
|
20240219,115100,351069554,1685,1684,1685,1684,200
|
|
20240219,115000,350732555,1685,1685,1685,1685,3
|
|
20240219,114900,350727500,1676,1676,1676,1676,100
|
|
20240219,114800,350559900,1676,1676,1676,1676,100
|
|
20240219,114700,350392300,1676,1676,1676,1676,200
|
|
20240219,114600,350057100,1684,1684,1684,1684,0
|
|
20240219,114500,350057100,1684,1684,1684,1684,0
|
|
20240219,114400,350057100,1684,1684,1684,1684,0
|
|
20240219,114300,350057100,1684,1684,1684,1684,0
|
|
20240219,114200,350057100,1684,1684,1684,1684,0
|
|
20240219,114100,350057100,1684,1684,1684,1684,0
|
|
20240219,114000,350057100,1684,1684,1684,1684,0
|
|
20240219,113900,350057100,1684,1683,1685,1683,7703
|
|
20240219,113800,337084555,1684,1684,1684,1684,0
|
|
20240219,113700,337084555,1684,1683,1684,1683,2643
|
|
20240219,113600,332633843,1683,1667,1683,1667,15392
|
|
20240219,113500,306908351,1667,1667,1667,1667,0
|
|
20240219,113400,306908351,1667,1667,1667,1667,0
|
|
20240219,113300,306908351,1667,1664,1667,1664,2640
|
|
20240219,113200,302511439,1664,1664,1664,1664,90
|
|
20240219,113100,302361679,1664,1664,1664,1664,0
|
|
20240219,113000,302361679,1664,1664,1664,1664,0
|
|
20240219,112900,302361679,1664,1664,1664,1664,0
|
|
20240219,112800,302361679,1664,1664,1664,1664,2
|
|
20240219,112700,302358351,1662,1662,1662,1662,0
|
|
20240219,112600,302358351,1662,1662,1662,1662,0
|
|
20240219,112500,302358351,1662,1662,1662,1662,0
|
|
20240219,112400,302358351,1662,1662,1662,1662,36
|
|
20240219,112300,302298519,1660,1661,1661,1660,989
|
|
20240219,112200,300656670,1662,1662,1662,1662,1
|
|
20240219,112100,300655008,1662,1662,1662,1662,3
|
|
20240219,112000,300650022,1663,1663,1663,1663,0
|
|
20240219,111900,300650022,1663,1663,1663,1663,0
|
|
20240219,111800,300650022,1663,1660,1663,1660,113
|
|
20240219,111700,300462436,1660,1664,1664,1660,3032
|
|
20240219,111600,295417616,1664,1664,1664,1664,0
|
|
20240219,111500,295417616,1664,1664,1664,1664,0
|
|
20240219,111400,295417616,1664,1664,1664,1664,1
|
|
20240219,111300,295415952,1660,1660,1660,1660,0
|
|
20240219,111200,295415952,1660,1660,1660,1660,0
|
|
20240219,111100,295415952,1660,1661,1661,1660,2
|
|
20240219,111000,295412631,1664,1664,1664,1664,4
|
|
20240219,110900,295405975,1661,1661,1661,1661,6
|
|
20240219,110800,295396009,1660,1664,1664,1660,180
|
|
20240219,110700,295096701,1660,1660,1660,1660,0
|
|
20240219,110600,295096701,1660,1664,1664,1660,10249
|
|
20240219,110500,278072981,1664,1664,1664,1664,5
|
|
20240219,110400,278064661,1666,1666,1666,1666,0
|
|
20240219,110300,278064661,1666,1666,1666,1666,22
|
|
20240219,110200,278028009,1666,1656,1666,1656,41
|
|
20240219,110100,277959783,1656,1656,1656,1656,581
|
|
20240219,110000,276997647,1666,1666,1666,1666,2
|
|
20240219,105900,276994315,1668,1656,1668,1656,2
|
|
20240219,105800,276990991,1656,1659,1659,1656,450
|
|
20240219,105700,276245788,1659,1659,1659,1659,0
|
|
20240219,105600,276245788,1659,1659,1659,1659,50
|
|
20240219,105500,276162838,1659,1660,1660,1659,2000
|
|
20240219,105400,272844793,1660,1661,1661,1660,3950
|
|
20240219,105300,266287519,1671,1671,1671,1671,0
|
|
20240219,105200,266287519,1671,1671,1671,1671,0
|
|
20240219,105100,266287519,1671,1671,1671,1671,0
|
|
20240219,105000,266287519,1671,1671,1671,1671,1
|
|
20240219,104900,266285848,1673,1662,1673,1660,5712
|
|
20240219,104800,256801512,1663,1663,1663,1663,2
|
|
20240219,104700,256798186,1663,1663,1663,1663,1182
|
|
20240219,104600,254832520,1663,1663,1663,1663,1300
|
|
20240219,104500,252670620,1663,1663,1663,1663,0
|
|
20240219,104400,252670620,1663,1663,1663,1663,0
|
|
20240219,104300,252670620,1663,1663,1663,1663,0
|
|
20240219,104200,252670620,1663,1664,1664,1663,4129
|
|
20240219,104100,245801139,1665,1668,1668,1665,4074
|
|
20240219,104000,239014948,1670,1671,1671,1670,13
|
|
20240219,103900,238993235,1668,1668,1668,1668,3
|
|
20240219,103800,238988231,1668,1668,1668,1668,42
|
|
20240219,103700,238918175,1668,1671,1671,1668,42
|
|
20240219,103600,238848084,1671,1668,1671,1668,1106
|
|
20240219,103500,237002114,1666,1666,1666,1666,0
|
|
20240219,103400,237002114,1666,1666,1666,1666,1
|
|
20240219,103300,237000448,1666,1666,1666,1666,1
|
|
20240219,103200,236998782,1668,1668,1668,1668,46
|
|
20240219,103100,236922054,1669,1669,1669,1669,0
|
|
20240219,103000,236922054,1669,1669,1669,1669,109
|
|
20240219,102900,236740133,1664,1672,1672,1664,1144
|
|
20240219,102800,234835435,1665,1665,1665,1665,1500
|
|
20240219,102700,232337935,1674,1674,1674,1674,0
|
|
20240219,102600,232337935,1674,1674,1674,1674,0
|
|
20240219,102500,232337935,1674,1673,1674,1673,17
|
|
20240219,102400,232309478,1674,1674,1674,1674,0
|
|
20240219,102300,232309478,1674,1674,1674,1665,4008
|
|
20240219,102200,225635644,1667,1672,1672,1667,1600
|
|
20240219,102100,222968434,1672,1672,1672,1672,5
|
|
20240219,102000,222960074,1667,1667,1667,1667,0
|
|
20240219,101900,222960074,1667,1667,1667,1667,1600
|
|
20240219,101800,220292874,1672,1672,1672,1672,5
|
|
20240219,101700,220284514,1677,1677,1677,1677,0
|
|
20240219,101600,220284514,1677,1677,1677,1677,0
|
|
20240219,101500,220284514,1677,1667,1677,1667,2
|
|
20240219,101400,220281170,1667,1667,1667,1667,5661
|
|
20240219,101300,210844283,1667,1667,1667,1667,0
|
|
20240219,101200,210844283,1667,1667,1667,1667,1
|
|
20240219,101100,210842616,1667,1667,1667,1667,10
|
|
20240219,101000,210825946,1667,1667,1667,1667,290
|
|
20240219,100900,210342516,1667,1670,1670,1667,4500
|
|
20240219,100800,202831963,1670,1670,1670,1670,1
|
|
20240219,100700,202830293,1670,1669,1670,1669,598
|
|
20240219,100600,201831888,1670,1663,1670,1663,9478
|
|
20240219,100500,186037746,1662,1666,1666,1662,1962
|
|
20240219,100400,182771306,1667,1669,1669,1667,3315
|
|
20240219,100300,177241468,1670,1675,1675,1670,967
|
|
20240219,100200,175626573,1675,1675,1675,1675,1
|
|
20240219,100100,175624898,1670,1671,1671,1670,2931
|
|
20240219,100000,170728127,1670,1670,1670,1670,0
|
|
20240219,095900,170728127,1670,1676,1676,1670,894
|
|
20240219,095800,169232171,1676,1676,1676,1676,0
|
|
20240219,095700,169232171,1676,1676,1676,1668,10366
|
|
20240219,095600,151917165,1676,1676,1676,1676,0
|
|
20240219,095500,151917165,1676,1676,1676,1676,0
|
|
20240219,095400,151917165,1676,1676,1676,1676,16
|
|
20240219,095300,151890349,1675,1675,1675,1675,0
|
|
20240219,095200,151890349,1675,1676,1676,1675,200
|
|
20240219,095100,151555270,1687,1687,1687,1687,0
|
|
20240219,095000,151555270,1687,1687,1687,1687,0
|
|
20240219,094900,151555270,1687,1687,1687,1687,10
|
|
20240219,094800,151538400,1688,1687,1688,1687,100
|
|
20240219,094700,151369602,1691,1691,1691,1691,0
|
|
20240219,094600,151369602,1691,1691,1691,1691,0
|
|
20240219,094500,151369602,1691,1690,1691,1690,10
|
|
20240219,094400,151352701,1691,1690,1691,1690,261
|
|
20240219,094300,150911573,1691,1688,1691,1686,1461
|
|
20240219,094200,148445339,1688,1688,1688,1688,17
|
|
20240219,094100,148416643,1689,1676,1691,1676,1205
|
|
20240219,094000,146388563,1668,1668,1668,1668,0
|
|
20240219,093900,146388563,1668,1668,1668,1668,0
|
|
20240219,093800,146388563,1668,1668,1668,1668,0
|
|
20240219,093700,146388563,1668,1668,1668,1668,201
|
|
20240219,093600,146053295,1668,1668,1668,1668,0
|
|
20240219,093500,146053295,1668,1668,1668,1668,0
|
|
20240219,093400,146053295,1668,1677,1677,1667,11509
|
|
20240219,093300,126805570,1677,1677,1677,1677,247
|
|
20240219,093200,126391351,1677,1677,1677,1677,0
|
|
20240219,093100,126391351,1677,1678,1678,1677,294
|
|
20240219,093000,125898312,1680,1678,1680,1678,383
|
|
20240219,092900,125255360,1678,1678,1681,1678,390
|
|
20240219,092800,124600040,1678,1681,1681,1678,7121
|
|
20240219,092700,112641820,1682,1685,1685,1681,2764
|
|
20240219,092600,107991576,1685,1685,1685,1685,409
|
|
20240219,092500,107302411,1690,1690,1690,1690,3001
|
|
20240219,092400,102230721,1690,1690,1690,1690,2
|
|
20240219,092300,102227341,1690,1690,1690,1690,1400
|
|
20240219,092200,99861341,1690,1690,1690,1690,0
|
|
20240219,092100,99861341,1690,1690,1690,1690,8000
|
|
20240219,092000,86341341,1691,1691,1691,1691,0
|
|
20240219,091900,86341341,1691,1681,1691,1681,3025
|
|
20240219,091800,81226316,1689,1689,1689,1689,1000
|
|
20240219,091700,79537316,1689,1689,1689,1689,0
|
|
20240219,091600,79537316,1689,1689,1689,1689,0
|
|
20240219,091500,79537316,1689,1689,1689,1689,7
|
|
20240219,091400,79525493,1691,1691,1691,1691,0
|
|
20240219,091300,79525493,1691,1691,1691,1691,15
|
|
20240219,091200,79500128,1691,1691,1691,1691,3121
|
|
20240219,091100,74222517,1691,1682,1691,1676,6476
|
|
20240219,091000,63307899,1680,1670,1681,1670,5087
|
|
20240219,090900,54764285,1679,1674,1679,1674,7721
|
|
20240219,090800,41819934,1674,1674,1674,1674,0
|
|
20240219,090700,41819934,1674,1674,1674,1674,3010
|
|
20240219,090600,36781194,1666,1670,1670,1666,501
|
|
20240219,090500,35944528,1665,1662,1670,1661,2890
|
|
20240219,090400,31134508,1661,1650,1661,1650,1579
|
|
20240219,090300,28512042,1661,1649,1661,1649,1191
|
|
20240219,090200,26535479,1661,1651,1661,1650,405
|
|
20240219,090100,25867007,1645,1650,1651,1645,1739
|
|
20240219,090000,22998464,1662,1650,1675,1645,13898
|