601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,185800,451006529,1629,1629,1629,1629,15370
|
|
20240220,185700,451006529,1629,1629,1629,1629,0
|
|
20240220,185600,451006529,1629,1629,1629,1629,0
|
|
20240220,185500,451006529,1629,1629,1629,1629,0
|
|
20240220,185400,451006529,1629,1629,1629,1629,0
|
|
20240220,185300,451006529,1629,1629,1629,1629,0
|
|
20240220,185200,451006529,1629,1629,1629,1629,0
|
|
20240220,185100,451006529,1629,1629,1629,1629,0
|
|
20240220,185000,451006529,1629,1629,1629,1629,0
|
|
20240220,184900,451006529,1629,1629,1629,1629,0
|
|
20240220,184800,451006529,1629,1629,1629,1629,0
|
|
20240220,184700,451006529,1629,1629,1629,1629,0
|
|
20240220,184600,451006529,1629,1629,1629,1629,0
|
|
20240220,184500,451006529,1629,1629,1629,1629,0
|
|
20240220,184400,451006529,1629,1629,1629,1629,0
|
|
20240220,184300,451006529,1629,1629,1629,1629,0
|
|
20240220,184200,451006529,1629,1629,1629,1629,0
|
|
20240220,184100,451006529,1629,1629,1629,1629,0
|
|
20240220,184000,451006529,1629,1629,1629,1629,0
|
|
20240220,183900,451006529,1629,1629,1629,1629,0
|
|
20240220,183800,451006529,1629,1629,1629,1629,0
|
|
20240220,183700,451006529,1629,1629,1629,1629,0
|
|
20240220,183600,451006529,1629,1629,1629,1629,0
|
|
20240220,183500,451006529,1629,1629,1629,1629,0
|
|
20240220,183400,451006529,1629,1629,1629,1629,0
|
|
20240220,183300,451006529,1629,1629,1629,1629,0
|
|
20240220,183200,451006529,1629,1629,1629,1629,0
|
|
20240220,183100,451006529,1629,1629,1629,1629,0
|
|
20240220,183000,451006529,1629,1629,1629,1629,0
|
|
20240220,182900,451006529,1629,1629,1629,1629,0
|
|
20240220,182800,451006529,1629,1629,1629,1629,15370
|
|
20240220,182700,451006529,1629,1629,1629,1629,0
|
|
20240220,182600,451006529,1629,1629,1629,1629,0
|
|
20240220,182500,451006529,1629,1629,1629,1629,0
|
|
20240220,182400,451006529,1629,1629,1629,1629,0
|
|
20240220,182300,451006529,1629,1629,1629,1629,0
|
|
20240220,182200,451006529,1629,1629,1629,1629,0
|
|
20240220,182100,451006529,1629,1629,1629,1629,0
|
|
20240220,182000,451006529,1629,1629,1629,1629,0
|
|
20240220,181900,451006529,1629,1629,1629,1629,0
|
|
20240220,181800,451006529,1629,1629,1629,1629,0
|
|
20240220,181700,451006529,1629,1629,1629,1629,0
|
|
20240220,181600,451006529,1629,1629,1629,1629,0
|
|
20240220,181500,451006529,1629,1629,1629,1629,0
|
|
20240220,181400,451006529,1629,1629,1629,1629,0
|
|
20240220,181300,451006529,1629,1629,1629,1629,0
|
|
20240220,181200,451006529,1629,1629,1629,1629,0
|
|
20240220,181100,451006529,1629,1629,1629,1629,0
|
|
20240220,181000,451006529,1629,1629,1629,1629,0
|
|
20240220,180900,451006529,1629,1629,1629,1629,0
|
|
20240220,180800,451006529,1629,1629,1629,1629,0
|
|
20240220,180700,451006529,1629,1629,1629,1629,0
|
|
20240220,180600,451006529,1629,1629,1629,1629,0
|
|
20240220,180500,451006529,1629,1629,1629,1629,0
|
|
20240220,180400,451006529,1629,1629,1629,1629,0
|
|
20240220,180300,451006529,1629,1629,1629,1629,0
|
|
20240220,180200,451006529,1629,1629,1629,1629,0
|
|
20240220,180100,451006529,1629,1629,1629,1629,0
|
|
20240220,180000,451006529,1629,1629,1629,1629,0
|
|
20240220,175900,451006529,1629,1629,1629,1629,0
|
|
20240220,175800,451006529,1629,1629,1629,1629,15370
|
|
20240220,175700,451006529,1629,1629,1629,1629,0
|
|
20240220,175600,451006529,1629,1629,1629,1629,0
|
|
20240220,175500,451006529,1629,1629,1629,1629,0
|
|
20240220,175400,451006529,1629,1629,1629,1629,0
|
|
20240220,175300,451006529,1629,1629,1629,1629,0
|
|
20240220,175200,451006529,1629,1629,1629,1629,0
|
|
20240220,175100,451006529,1629,1629,1629,1629,0
|
|
20240220,175000,451006529,1629,1629,1629,1629,0
|
|
20240220,174900,451006529,1629,1629,1629,1629,0
|
|
20240220,174800,451006529,1629,1629,1629,1629,0
|
|
20240220,174700,451006529,1629,1629,1629,1629,0
|
|
20240220,174600,451006529,1629,1629,1629,1629,0
|
|
20240220,174500,451006529,1629,1629,1629,1629,0
|
|
20240220,174400,451006529,1629,1629,1629,1629,0
|
|
20240220,174300,451006529,1629,1629,1629,1629,0
|
|
20240220,174200,451006529,1629,1629,1629,1629,0
|
|
20240220,174100,451006529,1629,1629,1629,1629,0
|
|
20240220,174000,451006529,1629,1629,1629,1629,0
|
|
20240220,173900,451006529,1629,1629,1629,1629,0
|
|
20240220,173800,451006529,1629,1629,1629,1629,0
|
|
20240220,173700,451006529,1629,1629,1629,1629,0
|
|
20240220,173600,451006529,1629,1629,1629,1629,0
|
|
20240220,173500,451006529,1629,1629,1629,1629,0
|
|
20240220,173400,451006529,1629,1629,1629,1629,0
|
|
20240220,173300,451006529,1629,1629,1629,1629,0
|
|
20240220,173200,451006529,1629,1629,1629,1629,0
|
|
20240220,173100,451006529,1629,1629,1629,1629,0
|
|
20240220,173000,451006529,1629,1629,1629,1629,0
|
|
20240220,172900,451006529,1629,1629,1629,1629,0
|
|
20240220,172800,451006529,1629,1629,1629,1629,15370
|
|
20240220,172700,451006529,1629,1629,1629,1629,0
|
|
20240220,172600,451006529,1629,1629,1629,1629,0
|
|
20240220,172500,451006529,1629,1629,1629,1629,0
|
|
20240220,172400,451006529,1629,1629,1629,1629,0
|
|
20240220,172300,451006529,1629,1629,1629,1629,0
|
|
20240220,172200,451006529,1629,1629,1629,1629,0
|
|
20240220,172100,451006529,1629,1629,1629,1629,0
|
|
20240220,172000,451006529,1629,1629,1629,1629,0
|
|
20240220,171900,451006529,1629,1629,1629,1629,0
|
|
20240220,171800,451006529,1629,1629,1629,1629,0
|
|
20240220,171700,451006529,1629,1629,1629,1629,0
|
|
20240220,171600,451006529,1629,1629,1629,1629,0
|
|
20240220,171500,451006529,1629,1629,1629,1629,0
|
|
20240220,171400,451006529,1629,1629,1629,1629,0
|
|
20240220,171300,451006529,1629,1629,1629,1629,0
|
|
20240220,171200,451006529,1629,1629,1629,1629,0
|
|
20240220,171100,451006529,1629,1629,1629,1629,0
|
|
20240220,171000,451006529,1629,1629,1629,1629,0
|
|
20240220,170900,451006529,1629,1629,1629,1629,0
|
|
20240220,170800,451006529,1629,1629,1629,1629,0
|
|
20240220,170700,451006529,1629,1629,1629,1629,0
|
|
20240220,170600,451006529,1629,1629,1629,1629,0
|
|
20240220,170500,451006529,1629,1629,1629,1629,0
|
|
20240220,170400,451006529,1629,1629,1629,1629,0
|
|
20240220,170300,451006529,1629,1629,1629,1629,0
|
|
20240220,170200,451006529,1629,1629,1629,1629,0
|
|
20240220,170100,451006529,1629,1629,1629,1629,0
|
|
20240220,170000,451006529,1629,1629,1629,1629,0
|
|
20240220,165900,451006529,1629,1629,1629,1629,0
|
|
20240220,165800,451006529,1629,1629,1629,1629,15370
|
|
20240220,165700,451006529,1629,1629,1629,1629,0
|
|
20240220,165600,451006529,1629,1629,1629,1629,0
|
|
20240220,165500,451006529,1629,1629,1629,1629,0
|
|
20240220,165400,451006529,1629,1629,1629,1629,0
|
|
20240220,165300,451006529,1629,1629,1629,1629,0
|
|
20240220,165200,451006529,1629,1629,1629,1629,0
|
|
20240220,165100,451006529,1629,1629,1629,1629,0
|
|
20240220,165000,451006529,1629,1629,1629,1629,0
|
|
20240220,164900,451006529,1629,1629,1629,1629,0
|
|
20240220,164800,451006529,1629,1629,1629,1629,0
|
|
20240220,164700,451006529,1629,1629,1629,1629,0
|
|
20240220,164600,451006529,1629,1629,1629,1629,0
|
|
20240220,164500,451006529,1629,1629,1629,1629,0
|
|
20240220,164400,451006529,1629,1629,1629,1629,0
|
|
20240220,164300,451006529,1629,1629,1629,1629,0
|
|
20240220,164200,451006529,1629,1629,1629,1629,0
|
|
20240220,164100,451006529,1629,1629,1629,1629,0
|
|
20240220,164000,451006529,1629,1629,1629,1629,0
|
|
20240220,163900,451006529,1629,1629,1629,1629,0
|
|
20240220,163800,451006529,1629,1629,1629,1629,0
|
|
20240220,163700,451006529,1629,1629,1629,1629,0
|
|
20240220,163600,451006529,1629,1629,1629,1629,0
|
|
20240220,163500,451006529,1629,1629,1629,1629,0
|
|
20240220,163400,451006529,1629,1629,1629,1629,0
|
|
20240220,163300,451006529,1629,1629,1629,1629,0
|
|
20240220,163200,451006529,1629,1629,1629,1629,0
|
|
20240220,163100,451006529,1629,1629,1629,1629,0
|
|
20240220,163000,451006529,1629,1629,1629,1629,0
|
|
20240220,162900,451006529,1629,1629,1629,1629,0
|
|
20240220,162800,451006529,1629,1629,1629,1629,15370
|
|
20240220,162700,451006529,1629,1629,1629,1629,0
|
|
20240220,162600,451006529,1629,1629,1629,1629,0
|
|
20240220,162500,451006529,1629,1629,1629,1629,0
|
|
20240220,162400,451006529,1629,1629,1629,1629,0
|
|
20240220,162300,451006529,1629,1629,1629,1629,0
|
|
20240220,162200,451006529,1629,1629,1629,1629,0
|
|
20240220,162100,451006529,1629,1629,1629,1629,0
|
|
20240220,162000,451006529,1629,1629,1629,1629,0
|
|
20240220,161900,451006529,1629,1629,1629,1629,0
|
|
20240220,161800,451006529,1629,1629,1629,1629,0
|
|
20240220,161700,451006529,1629,1629,1629,1629,0
|
|
20240220,161600,451006529,1629,1629,1629,1629,0
|
|
20240220,161500,451006529,1629,1629,1629,1629,0
|
|
20240220,161400,451006529,1629,1629,1629,1629,0
|
|
20240220,161300,451006529,1629,1629,1629,1629,0
|
|
20240220,161200,451006529,1629,1629,1629,1629,0
|
|
20240220,161100,451006529,1629,1629,1629,1629,0
|
|
20240220,161000,451006529,1629,1629,1629,1629,0
|
|
20240220,160900,451006529,1629,1629,1629,1629,0
|
|
20240220,160800,451006529,1629,1629,1629,1629,0
|
|
20240220,160700,451006529,1629,1629,1629,1629,0
|
|
20240220,160600,451006529,1629,1629,1629,1629,0
|
|
20240220,160500,451006529,1629,1629,1629,1629,0
|
|
20240220,160400,451006529,1629,1629,1629,1629,0
|
|
20240220,160300,451006529,1629,1629,1629,1629,0
|
|
20240220,160200,451006529,1629,1629,1629,1629,0
|
|
20240220,160100,451006529,1629,1629,1629,1629,0
|
|
20240220,160000,451006529,1629,1629,1629,1629,0
|
|
20240220,155900,451006529,1629,1629,1629,1629,0
|
|
20240220,155800,451006529,1629,1629,1629,1629,15370
|
|
20240220,155700,451006529,1629,1629,1629,1629,0
|
|
20240220,155600,451006529,1629,1629,1629,1629,0
|
|
20240220,155500,451006529,1629,1629,1629,1629,0
|
|
20240220,155400,451006529,1629,1629,1629,1629,0
|
|
20240220,155300,451006529,1629,1629,1629,1629,0
|
|
20240220,155200,451006529,1629,1629,1629,1629,0
|
|
20240220,155100,451006529,1629,1629,1629,1629,0
|
|
20240220,155000,451006529,1629,1629,1629,1629,0
|
|
20240220,154900,451006529,1629,1629,1629,1629,0
|
|
20240220,154800,451006529,1629,1629,1629,1629,0
|
|
20240220,154700,451006529,1629,1629,1629,1629,0
|
|
20240220,154600,451006529,1629,1629,1629,1629,0
|
|
20240220,154500,451006529,1629,1629,1629,1629,0
|
|
20240220,154400,451006529,1629,1629,1629,1629,0
|
|
20240220,154300,451006529,1629,1629,1629,1629,0
|
|
20240220,154200,451006529,1629,1629,1629,1629,0
|
|
20240220,154100,451006529,1629,1629,1629,1629,0
|
|
20240220,154000,451006529,1629,1629,1629,1629,0
|
|
20240220,153900,451006529,1629,1629,1629,1629,0
|
|
20240220,153800,451006529,1629,1629,1629,1629,0
|
|
20240220,153700,451006529,1629,1629,1629,1629,0
|
|
20240220,153600,451006529,1629,1629,1629,1629,0
|
|
20240220,153500,451006529,1629,1629,1629,1629,0
|
|
20240220,153400,451006529,1629,1629,1629,1629,0
|
|
20240220,153300,451006529,1629,1629,1629,1629,0
|
|
20240220,153200,451006529,1629,1629,1629,1629,0
|
|
20240220,153100,451006529,1629,1629,1629,1629,0
|
|
20240220,153000,451006529,1629,1629,1629,1629,15370
|
|
20240220,152900,425968799,1612,1612,1612,1612,0
|
|
20240220,152800,425968799,1612,1612,1612,1612,0
|
|
20240220,152700,425968799,1612,1612,1612,1612,0
|
|
20240220,152600,425968799,1612,1612,1612,1612,0
|
|
20240220,152500,425968799,1612,1612,1612,1612,0
|
|
20240220,152400,425968799,1612,1612,1612,1612,0
|
|
20240220,152300,425968799,1612,1612,1612,1612,0
|
|
20240220,152200,425968799,1612,1612,1612,1612,0
|
|
20240220,152100,425968799,1612,1612,1612,1612,0
|
|
20240220,152000,425968799,1612,1612,1612,1612,0
|
|
20240220,151900,425968799,1612,1629,1629,1611,16303
|
|
20240220,151800,399648734,1617,1623,1623,1617,9153
|
|
20240220,151700,384818794,1622,1633,1633,1621,7005
|
|
20240220,151600,373446784,1621,1629,1630,1621,10681
|
|
20240220,151500,356104806,1624,1622,1625,1622,3063
|
|
20240220,151400,351130610,1621,1621,1621,1621,151
|
|
20240220,151300,350885839,1616,1617,1617,1616,1310
|
|
20240220,151200,348768869,1617,1619,1625,1616,5803
|
|
20240220,151100,339375285,1614,1614,1614,1614,200
|
|
20240220,151000,339052485,1613,1613,1613,1613,428
|
|
20240220,150900,338362121,1612,1612,1612,1612,0
|
|
20240220,150800,338362121,1612,1620,1620,1612,430
|
|
20240220,150700,337668721,1622,1622,1622,1622,10
|
|
20240220,150600,337652501,1625,1606,1625,1606,177
|
|
20240220,150500,337367601,1603,1601,1606,1601,2024
|
|
20240220,150400,334119176,1601,1595,1601,1595,7187
|
|
20240220,150300,322612795,1595,1595,1595,1595,1
|
|
20240220,150200,322611200,1595,1595,1595,1595,0
|
|
20240220,150100,322611200,1595,1595,1595,1595,500
|
|
20240220,150000,321813700,1595,1595,1595,1595,0
|
|
20240220,145900,321813700,1595,1595,1595,1595,800
|
|
20240220,145800,320537700,1595,1595,1595,1595,16
|
|
20240220,145700,320512180,1595,1595,1595,1595,67
|
|
20240220,145600,320405315,1595,1595,1595,1595,39
|
|
20240220,145500,320343110,1598,1601,1601,1598,724
|
|
20240220,145400,319185272,1601,1601,1601,1601,860
|
|
20240220,145300,317808412,1601,1601,1601,1601,0
|
|
20240220,145200,317808412,1601,1601,1601,1601,1
|
|
20240220,145100,317806811,1601,1601,1601,1601,0
|
|
20240220,145000,317806811,1601,1601,1601,1601,100
|
|
20240220,144900,317646711,1601,1601,1601,1601,0
|
|
20240220,144800,317646711,1601,1601,1601,1601,0
|
|
20240220,144700,317646711,1601,1601,1601,1601,173
|
|
20240220,144600,317369738,1601,1601,1601,1601,0
|
|
20240220,144500,317369738,1601,1601,1601,1601,0
|
|
20240220,144400,317369738,1601,1601,1601,1601,0
|
|
20240220,144300,317369738,1601,1601,1601,1601,0
|
|
20240220,144200,317369738,1601,1601,1601,1601,10
|
|
20240220,144100,317353728,1601,1601,1601,1601,13
|
|
20240220,144000,317332915,1598,1598,1598,1598,0
|
|
20240220,143900,317332915,1598,1598,1598,1598,0
|
|
20240220,143800,317332915,1598,1598,1598,1598,0
|
|
20240220,143700,317332915,1598,1598,1598,1598,0
|
|
20240220,143600,317332915,1598,1595,1598,1595,652
|
|
20240220,143500,316292972,1601,1596,1601,1595,1001
|
|
20240220,143400,314696341,1595,1601,1601,1595,1001
|
|
20240220,143300,313099710,1594,1594,1594,1594,0
|
|
20240220,143200,313099710,1594,1594,1594,1594,0
|
|
20240220,143100,313099710,1594,1597,1597,1594,5000
|
|
20240220,143000,305127429,1605,1605,1605,1605,186
|
|
20240220,142900,304828899,1605,1605,1605,1605,0
|
|
20240220,142800,304828899,1605,1605,1605,1605,0
|
|
20240220,142700,304828899,1605,1605,1605,1605,3
|
|
20240220,142600,304824084,1596,1596,1596,1596,0
|
|
20240220,142500,304824084,1596,1598,1598,1596,3946
|
|
20240220,142400,298523839,1598,1598,1598,1598,79
|
|
20240220,142300,298397597,1598,1598,1598,1598,5
|
|
20240220,142200,298389607,1598,1599,1599,1598,312
|
|
20240220,142100,297891021,1598,1598,1598,1598,12
|
|
20240220,142000,297871845,1600,1603,1603,1600,21
|
|
20240220,141900,297838212,1600,1600,1600,1600,9
|
|
20240220,141800,297823812,1600,1600,1600,1600,200
|
|
20240220,141700,297503812,1600,1600,1600,1600,2
|
|
20240220,141600,297500612,1602,1602,1602,1602,7
|
|
20240220,141500,297489398,1602,1601,1602,1601,77
|
|
20240220,141400,297366111,1601,1601,1601,1601,127
|
|
20240220,141300,297162784,1597,1597,1597,1597,0
|
|
20240220,141200,297162784,1597,1597,1597,1597,0
|
|
20240220,141100,297162784,1597,1597,1597,1597,28
|
|
20240220,141000,297118068,1597,1598,1598,1597,715
|
|
20240220,140900,295975524,1599,1600,1600,1599,55
|
|
20240220,140800,295887534,1600,1600,1600,1600,200
|
|
20240220,140700,295567534,1600,1600,1600,1600,1
|
|
20240220,140600,295565934,1600,1600,1600,1600,51
|
|
20240220,140500,295484334,1600,1600,1600,1600,1
|
|
20240220,140400,295482734,1600,1600,1600,1600,500
|
|
20240220,140300,294682734,1600,1600,1600,1600,0
|
|
20240220,140200,294682734,1600,1600,1600,1600,212
|
|
20240220,140100,294343534,1600,1600,1600,1600,0
|
|
20240220,140000,294343534,1600,1600,1600,1600,0
|
|
20240220,135900,294343534,1600,1600,1600,1600,0
|
|
20240220,135800,294343534,1600,1600,1600,1600,300
|
|
20240220,135700,293863534,1600,1598,1600,1598,201
|
|
20240220,135600,293542334,1598,1598,1598,1598,0
|
|
20240220,135500,293542334,1598,1598,1598,1598,3873
|
|
20240220,135400,287353280,1597,1597,1598,1597,177
|
|
20240220,135300,287070591,1597,1597,1597,1597,91
|
|
20240220,135200,286925264,1597,1599,1599,1597,2327
|
|
20240220,135100,283205346,1600,1602,1602,1600,19
|
|
20240220,135000,283174938,1601,1601,1601,1601,47
|
|
20240220,134900,283099691,1599,1599,1599,1599,0
|
|
20240220,134800,283099691,1599,1599,1599,1599,467
|
|
20240220,134700,282352958,1599,1599,1599,1599,0
|
|
20240220,134600,282352958,1599,1599,1599,1599,25
|
|
20240220,134500,282312983,1601,1598,1601,1598,110
|
|
20240220,134400,282137001,1598,1598,1598,1598,10
|
|
20240220,134300,282121021,1598,1601,1601,1598,2311
|
|
20240220,134200,278423642,1601,1601,1601,1601,0
|
|
20240220,134100,278423642,1601,1603,1603,1601,2534
|
|
20240220,134000,274365046,1603,1606,1606,1603,1844
|
|
20240220,133900,271404828,1606,1606,1606,1606,0
|
|
20240220,133800,271404828,1606,1610,1610,1605,1229
|
|
20240220,133700,269428476,1610,1612,1612,1610,4692
|
|
20240220,133600,261873584,1616,1616,1616,1612,41
|
|
20240220,133500,261807332,1616,1612,1616,1612,12
|
|
20240220,133400,261787980,1612,1612,1612,1612,17
|
|
20240220,133300,261760576,1612,1612,1612,1612,106
|
|
20240220,133200,261589704,1612,1611,1612,1611,93
|
|
20240220,133100,261439797,1611,1613,1614,1611,2551
|
|
20240220,133000,257329305,1613,1615,1615,1613,1717
|
|
20240220,132900,254557832,1616,1616,1617,1616,150
|
|
20240220,132800,254315431,1616,1616,1616,1616,228
|
|
20240220,132700,253946983,1618,1616,1618,1616,32
|
|
20240220,132600,253895267,1616,1617,1617,1616,747
|
|
20240220,132500,252687404,1617,1617,1618,1617,98
|
|
20240220,132400,252528848,1617,1618,1618,1617,45
|
|
20240220,132300,252456073,1618,1618,1618,1618,13
|
|
20240220,132200,252435039,1618,1617,1618,1617,46
|
|
20240220,132100,252360631,1617,1617,1617,1617,88
|
|
20240220,132000,252218335,1623,1623,1623,1623,0
|
|
20240220,131900,252218335,1623,1618,1623,1618,10
|
|
20240220,131800,252202110,1617,1617,1617,1617,5
|
|
20240220,131700,252194025,1617,1617,1617,1617,6
|
|
20240220,131600,252184323,1617,1620,1620,1617,150
|
|
20240220,131500,251941720,1624,1620,1624,1620,16
|
|
20240220,131400,251915740,1616,1616,1616,1616,12
|
|
20240220,131300,251896348,1616,1616,1616,1616,0
|
|
20240220,131200,251896348,1616,1616,1616,1616,0
|
|
20240220,131100,251896348,1616,1621,1621,1616,23
|
|
20240220,131000,251859125,1614,1618,1618,1614,2
|
|
20240220,130900,251855893,1618,1619,1619,1618,34
|
|
20240220,130800,251800861,1625,1625,1625,1625,16
|
|
20240220,130700,251774861,1628,1628,1628,1628,0
|
|
20240220,130600,251774861,1628,1628,1628,1628,0
|
|
20240220,130500,251774861,1628,1628,1628,1628,0
|
|
20240220,130400,251774861,1628,1628,1628,1628,0
|
|
20240220,130300,251774861,1628,1617,1628,1617,14
|
|
20240220,130200,251752134,1613,1613,1613,1613,0
|
|
20240220,130100,251752134,1613,1613,1613,1613,0
|
|
20240220,130000,251752134,1613,1615,1615,1611,282
|
|
20240220,125900,251296757,1617,1615,1617,1612,414
|
|
20240220,125800,250628152,1615,1615,1615,1615,3
|
|
20240220,125700,250623307,1611,1612,1612,1611,36
|
|
20240220,125600,250565281,1611,1611,1611,1611,1000
|
|
20240220,125500,248954281,1615,1615,1615,1615,1
|
|
20240220,125400,248952666,1611,1611,1611,1611,0
|
|
20240220,125300,248952666,1611,1612,1612,1611,257
|
|
20240220,125200,248538432,1617,1620,1620,1614,2044
|
|
20240220,125100,245236006,1621,1621,1621,1621,10
|
|
20240220,125000,245219796,1622,1623,1623,1619,6525
|
|
20240220,124900,234640690,1624,1624,1624,1624,0
|
|
20240220,124800,234640690,1624,1624,1624,1624,0
|
|
20240220,124700,234640690,1624,1624,1624,1624,0
|
|
20240220,124600,234640690,1624,1624,1624,1624,0
|
|
20240220,124500,234640690,1624,1624,1624,1624,0
|
|
20240220,124400,234640690,1624,1624,1624,1623,3037
|
|
20240220,124300,229710788,1624,1624,1624,1624,19
|
|
20240220,124200,229679932,1624,1624,1624,1624,100
|
|
20240220,124100,229517532,1624,1624,1624,1624,0
|
|
20240220,124000,229517532,1624,1624,1624,1624,12
|
|
20240220,123900,229498044,1623,1623,1623,1623,0
|
|
20240220,123800,229498044,1623,1623,1623,1623,7
|
|
20240220,123700,229486683,1623,1624,1624,1623,204
|
|
20240220,123600,229155483,1624,1624,1624,1624,0
|
|
20240220,123500,229155483,1624,1625,1625,1624,3796
|
|
20240220,123400,222989345,1625,1625,1625,1625,0
|
|
20240220,123300,222989345,1625,1626,1626,1625,3032
|
|
20240220,123200,218059420,1634,1634,1634,1634,0
|
|
20240220,123100,218059420,1634,1634,1634,1634,0
|
|
20240220,123000,218059420,1634,1634,1634,1634,0
|
|
20240220,122900,218059420,1634,1634,1634,1634,0
|
|
20240220,122800,218059420,1634,1628,1634,1628,176
|
|
20240220,122700,217771842,1634,1634,1634,1634,1
|
|
20240220,122600,217770208,1626,1626,1626,1626,0
|
|
20240220,122500,217770208,1626,1626,1626,1626,0
|
|
20240220,122400,217770208,1626,1626,1626,1626,1
|
|
20240220,122300,217768582,1626,1626,1626,1626,0
|
|
20240220,122200,217768582,1626,1626,1626,1626,10
|
|
20240220,122100,217752322,1626,1626,1626,1626,20
|
|
20240220,122000,217719802,1626,1626,1626,1626,34
|
|
20240220,121900,217664518,1627,1629,1629,1626,59
|
|
20240220,121800,217568527,1629,1629,1629,1629,5
|
|
20240220,121700,217560382,1629,1629,1629,1629,0
|
|
20240220,121600,217560382,1629,1629,1629,1629,0
|
|
20240220,121500,217560382,1629,1629,1629,1629,0
|
|
20240220,121400,217560382,1629,1629,1629,1629,5
|
|
20240220,121300,217552237,1628,1628,1628,1628,1
|
|
20240220,121200,217550609,1628,1628,1628,1628,74
|
|
20240220,121100,217430137,1628,1628,1628,1628,3533
|
|
20240220,121000,211678413,1628,1629,1629,1628,2993
|
|
20240220,120900,206804915,1629,1629,1629,1629,0
|
|
20240220,120800,206804915,1629,1629,1629,1629,0
|
|
20240220,120700,206804915,1629,1629,1629,1629,0
|
|
20240220,120600,206804915,1629,1629,1629,1629,12
|
|
20240220,120500,206785367,1629,1629,1629,1629,0
|
|
20240220,120400,206785367,1629,1630,1630,1629,69
|
|
20240220,120300,206672898,1630,1630,1630,1630,2
|
|
20240220,120200,206669638,1639,1639,1639,1639,0
|
|
20240220,120100,206669638,1639,1639,1639,1639,0
|
|
20240220,120000,206669638,1639,1639,1639,1639,0
|
|
20240220,115900,206669638,1639,1639,1639,1639,0
|
|
20240220,115800,206669638,1639,1639,1639,1639,0
|
|
20240220,115700,206669638,1639,1639,1639,1639,10
|
|
20240220,115600,206653248,1639,1639,1639,1639,0
|
|
20240220,115500,206653248,1639,1639,1639,1639,10
|
|
20240220,115400,206636858,1639,1639,1639,1639,0
|
|
20240220,115300,206636858,1639,1639,1639,1639,15
|
|
20240220,115200,206612273,1640,1626,1640,1626,880
|
|
20240220,115100,205176993,1626,1630,1630,1626,101
|
|
20240220,115000,205012763,1624,1624,1624,1624,0
|
|
20240220,114900,205012763,1624,1622,1624,1622,37
|
|
20240220,114800,204952715,1623,1629,1633,1623,1762
|
|
20240220,114700,202084809,1645,1626,1645,1626,2671
|
|
20240220,114600,197736217,1623,1623,1623,1623,2
|
|
20240220,114500,197732971,1626,1623,1626,1623,2
|
|
20240220,114400,197729722,1624,1628,1628,1624,1168
|
|
20240220,114300,195831330,1629,1631,1631,1629,1005
|
|
20240220,114200,194193208,1632,1635,1635,1632,7043
|
|
20240220,114100,182690362,1635,1636,1636,1635,3100
|
|
20240220,114000,177620795,1636,1637,1637,1636,3036
|
|
20240220,113900,172651868,1638,1640,1640,1638,1496
|
|
20240220,113800,170200056,1648,1648,1648,1648,0
|
|
20240220,113700,170200056,1648,1648,1648,1648,3
|
|
20240220,113600,170195112,1640,1640,1640,1640,0
|
|
20240220,113500,170195112,1640,1640,1640,1640,0
|
|
20240220,113400,170195112,1640,1640,1640,1640,0
|
|
20240220,113300,170195112,1640,1640,1640,1640,0
|
|
20240220,113200,170195112,1640,1640,1640,1640,0
|
|
20240220,113100,170195112,1640,1640,1640,1640,0
|
|
20240220,113000,170195112,1640,1640,1640,1640,12
|
|
20240220,112900,170175432,1640,1640,1640,1640,12
|
|
20240220,112800,170155752,1640,1640,1640,1640,1
|
|
20240220,112700,170154112,1648,1648,1648,1648,1
|
|
20240220,112600,170152464,1640,1640,1640,1640,1
|
|
20240220,112500,170150824,1639,1639,1639,1639,66
|
|
20240220,112400,170042650,1640,1640,1640,1640,233
|
|
20240220,112300,169660530,1640,1640,1640,1640,0
|
|
20240220,112200,169660530,1640,1640,1640,1640,0
|
|
20240220,112100,169660530,1640,1640,1640,1640,600
|
|
20240220,112000,168676530,1639,1644,1644,1639,6399
|
|
20240220,111900,158173731,1650,1647,1650,1647,1894
|
|
20240220,111800,155054307,1644,1644,1644,1644,0
|
|
20240220,111700,155054307,1644,1644,1644,1644,0
|
|
20240220,111600,155054307,1644,1643,1645,1643,118
|
|
20240220,111500,154860332,1647,1647,1647,1647,0
|
|
20240220,111400,154860332,1647,1647,1647,1647,0
|
|
20240220,111300,154860332,1647,1647,1647,1647,0
|
|
20240220,111200,154860332,1647,1647,1647,1647,30
|
|
20240220,111100,154810922,1642,1642,1642,1642,71
|
|
20240220,111000,154694340,1642,1642,1642,1642,1
|
|
20240220,110900,154692698,1642,1642,1642,1642,4
|
|
20240220,110800,154686130,1647,1648,1648,1640,10004
|
|
20240220,110700,138228900,1658,1658,1658,1658,95
|
|
20240220,110600,138071390,1659,1660,1660,1659,69
|
|
20240220,110500,137956915,1660,1666,1666,1660,17
|
|
20240220,110400,137928599,1668,1665,1668,1665,52
|
|
20240220,110300,137842013,1668,1668,1668,1668,0
|
|
20240220,110200,137842013,1668,1668,1668,1668,0
|
|
20240220,110100,137842013,1668,1668,1668,1668,299
|
|
20240220,110000,137343281,1669,1669,1669,1669,0
|
|
20240220,105900,137343281,1669,1669,1669,1669,0
|
|
20240220,105800,137343281,1669,1669,1669,1669,0
|
|
20240220,105700,137343281,1669,1669,1669,1669,1
|
|
20240220,105600,137341612,1664,1664,1664,1664,0
|
|
20240220,105500,137341612,1664,1663,1664,1662,6032
|
|
20240220,105400,127316376,1664,1668,1669,1662,874
|
|
20240220,105300,125858663,1668,1668,1668,1668,5
|
|
20240220,105200,125850323,1669,1669,1669,1669,5
|
|
20240220,105100,125841978,1669,1669,1669,1669,0
|
|
20240220,105000,125841978,1669,1662,1669,1662,1100
|
|
20240220,104900,124007174,1668,1667,1668,1667,3
|
|
20240220,104800,124002171,1658,1658,1658,1657,3025
|
|
20240220,104700,118989734,1658,1658,1658,1658,23
|
|
20240220,104600,118951600,1661,1661,1661,1661,0
|
|
20240220,104500,118951600,1661,1661,1662,1661,58
|
|
20240220,104400,118855214,1661,1661,1661,1661,15
|
|
20240220,104300,118830299,1669,1665,1669,1665,1300
|
|
20240220,104200,116665755,1665,1660,1665,1660,524
|
|
20240220,104100,115793810,1659,1659,1659,1659,0
|
|
20240220,104000,115793810,1659,1655,1659,1655,126
|
|
20240220,103900,115584824,1655,1655,1655,1655,0
|
|
20240220,103800,115584824,1655,1655,1655,1655,0
|
|
20240220,103700,115584824,1655,1655,1655,1655,1
|
|
20240220,103600,115583169,1658,1658,1658,1658,0
|
|
20240220,103500,115583169,1658,1658,1658,1658,0
|
|
20240220,103400,115583169,1658,1658,1658,1658,0
|
|
20240220,103300,115583169,1658,1658,1658,1658,0
|
|
20240220,103200,115583169,1658,1659,1659,1658,392
|
|
20240220,103100,114933173,1660,1652,1661,1652,9392
|
|
20240220,103000,99377942,1645,1645,1645,1645,0
|
|
20240220,102900,99377942,1645,1647,1647,1645,5030
|
|
20240220,102800,91099592,1648,1648,1648,1648,0
|
|
20240220,102700,91099592,1648,1645,1651,1645,2587
|
|
20240220,102600,86841733,1645,1645,1645,1645,2001
|
|
20240220,102500,83550088,1644,1644,1644,1644,0
|
|
20240220,102400,83550088,1644,1644,1644,1644,2000
|
|
20240220,102300,80262088,1645,1645,1645,1645,0
|
|
20240220,102200,80262088,1645,1645,1645,1645,0
|
|
20240220,102100,80262088,1645,1645,1645,1645,0
|
|
20240220,102000,80262088,1645,1643,1645,1643,25
|
|
20240220,101900,80220987,1644,1644,1644,1644,141
|
|
20240220,101800,79989183,1644,1638,1644,1637,1041
|
|
20240220,101700,78284045,1638,1638,1638,1638,2000
|
|
20240220,101600,75008045,1644,1644,1644,1644,10
|
|
20240220,101500,74991605,1644,1638,1644,1638,7
|
|
20240220,101400,74980127,1636,1643,1643,1636,5062
|
|
20240220,101300,66686365,1643,1645,1645,1643,51
|
|
20240220,101200,66602504,1653,1653,1653,1653,0
|
|
20240220,101100,66602504,1653,1653,1653,1653,0
|
|
20240220,101000,66602504,1653,1642,1653,1638,124
|
|
20240220,100900,66399175,1642,1647,1647,1642,800
|
|
20240220,100800,65081723,1647,1647,1647,1647,1
|
|
20240220,100700,65080076,1647,1647,1647,1647,0
|
|
20240220,100600,65080076,1647,1647,1647,1647,911
|
|
20240220,100500,63579659,1647,1647,1647,1647,5
|
|
20240220,100400,63571424,1657,1657,1657,1657,20
|
|
20240220,100300,63538284,1657,1657,1657,1657,0
|
|
20240220,100200,63538284,1657,1657,1657,1657,0
|
|
20240220,100100,63538284,1657,1657,1657,1657,10
|
|
20240220,100000,63521714,1657,1649,1657,1649,2441
|
|
20240220,095900,59479342,1655,1655,1655,1655,0
|
|
20240220,095800,59479342,1655,1655,1655,1655,5
|
|
20240220,095700,59471067,1645,1645,1645,1645,3256
|
|
20240220,095600,54114947,1655,1655,1655,1655,0
|
|
20240220,095500,54114947,1655,1655,1655,1655,100
|
|
20240220,095400,53949447,1650,1650,1650,1650,100
|
|
20240220,095300,53784447,1650,1651,1651,1650,3000
|
|
20240220,095200,48834292,1655,1649,1655,1649,5319
|
|
20240220,095100,40046649,1643,1643,1643,1643,9
|
|
20240220,095000,40031862,1643,1643,1643,1643,1029
|
|
20240220,094900,38341215,1643,1643,1643,1643,2
|
|
20240220,094800,38337929,1642,1642,1642,1642,0
|
|
20240220,094700,38337929,1642,1641,1642,1641,183
|
|
20240220,094600,38037454,1639,1639,1639,1639,860
|
|
20240220,094500,36627914,1639,1638,1639,1638,148
|
|
20240220,094400,36385466,1638,1641,1641,1638,49
|
|
20240220,094300,36305174,1641,1641,1641,1641,29
|
|
20240220,094200,36257585,1641,1641,1642,1641,64
|
|
20240220,094100,36152526,1649,1649,1649,1649,0
|
|
20240220,094000,36152526,1649,1649,1649,1649,11
|
|
20240220,093900,36134387,1649,1649,1649,1649,36
|
|
20240220,093800,36075023,1649,1651,1651,1649,5
|
|
20240220,093700,36066772,1631,1645,1645,1631,4410
|
|
20240220,093600,28839134,1652,1650,1652,1650,27
|
|
20240220,093500,28794578,1652,1652,1652,1652,0
|
|
20240220,093400,28794578,1652,1652,1652,1652,860
|
|
20240220,093300,27373858,1652,1652,1652,1652,10
|
|
20240220,093200,27357338,1652,1652,1652,1652,0
|
|
20240220,093100,27357338,1652,1652,1652,1652,20
|
|
20240220,093000,27324298,1652,1652,1654,1652,80
|
|
20240220,092900,27192062,1653,1652,1653,1652,461
|
|
20240220,092800,26430030,1652,1647,1653,1634,2215
|
|
20240220,092700,22775700,1648,1635,1648,1634,1500
|
|
20240220,092600,20313641,1631,1631,1631,1631,5
|
|
20240220,092500,20305486,1631,1631,1631,1631,0
|
|
20240220,092400,20305486,1631,1631,1631,1631,10
|
|
20240220,092300,20289176,1631,1631,1631,1631,0
|
|
20240220,092200,20289176,1631,1631,1631,1631,20
|
|
20240220,092100,20256556,1631,1631,1631,1630,2050
|
|
20240220,092000,16913790,1635,1635,1635,1635,0
|
|
20240220,091900,16913790,1635,1635,1635,1635,9
|
|
20240220,091800,16899075,1631,1631,1631,1631,0
|
|
20240220,091700,16899075,1631,1635,1635,1631,1001
|
|
20240220,091600,15266440,1631,1631,1631,1631,0
|
|
20240220,091500,15266440,1631,1631,1631,1631,1000
|
|
20240220,091400,13635440,1630,1630,1630,1630,1023
|
|
20240220,091300,11967950,1630,1630,1630,1630,53
|
|
20240220,091200,11881560,1630,1630,1630,1630,61
|
|
20240220,091100,11782130,1630,1630,1630,1630,1046
|
|
20240220,091000,10077150,1635,1635,1635,1635,1800
|
|
20240220,090900,7134150,1635,1635,1635,1635,0
|
|
20240220,090800,7134150,1635,1635,1635,1635,3
|
|
20240220,090700,7129245,1635,1635,1635,1635,0
|
|
20240220,090600,7129245,1635,1635,1635,1635,0
|
|
20240220,090500,7129245,1635,1635,1635,1635,21
|
|
20240220,090400,7094910,1631,1631,1631,1631,0
|
|
20240220,090300,7094910,1631,1631,1631,1631,0
|
|
20240220,090200,7094910,1631,1644,1644,1631,1436
|
|
20240220,090100,4742940,1644,1644,1644,1644,0
|
|
20240220,090000,4742940,1644,1644,1644,1644,2885
|