601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,185800,1106129643,1671,1671,1671,1671,7413
|
|
20240221,185700,1106129643,1671,1671,1671,1671,0
|
|
20240221,185600,1106129643,1671,1671,1671,1671,0
|
|
20240221,185500,1106129643,1671,1671,1671,1671,0
|
|
20240221,185400,1106129643,1671,1671,1671,1671,0
|
|
20240221,185300,1106129643,1671,1671,1671,1671,0
|
|
20240221,185200,1106129643,1671,1671,1671,1671,0
|
|
20240221,185100,1106129643,1671,1671,1671,1671,0
|
|
20240221,185000,1106129643,1671,1671,1671,1671,0
|
|
20240221,184900,1106129643,1671,1671,1671,1671,0
|
|
20240221,184800,1106129643,1671,1671,1671,1671,0
|
|
20240221,184700,1106129643,1671,1671,1671,1671,0
|
|
20240221,184600,1106129643,1671,1671,1671,1671,0
|
|
20240221,184500,1106129643,1671,1671,1671,1671,0
|
|
20240221,184400,1106129643,1671,1671,1671,1671,0
|
|
20240221,184300,1106129643,1671,1671,1671,1671,0
|
|
20240221,184200,1106129643,1671,1671,1671,1671,0
|
|
20240221,184100,1106129643,1671,1671,1671,1671,0
|
|
20240221,184000,1106129643,1671,1671,1671,1671,0
|
|
20240221,183900,1106129643,1671,1671,1671,1671,0
|
|
20240221,183800,1106129643,1671,1671,1671,1671,0
|
|
20240221,183700,1106129643,1671,1671,1671,1671,0
|
|
20240221,183600,1106129643,1671,1671,1671,1671,0
|
|
20240221,183500,1106129643,1671,1671,1671,1671,0
|
|
20240221,183400,1106129643,1671,1671,1671,1671,0
|
|
20240221,183300,1106129643,1671,1671,1671,1671,0
|
|
20240221,183200,1106129643,1671,1671,1671,1671,0
|
|
20240221,183100,1106129643,1671,1671,1671,1671,0
|
|
20240221,183000,1106129643,1671,1671,1671,1671,0
|
|
20240221,182900,1106129643,1671,1671,1671,1671,0
|
|
20240221,182800,1106129643,1671,1671,1671,1671,7413
|
|
20240221,182700,1106129643,1671,1671,1671,1671,0
|
|
20240221,182600,1106129643,1671,1671,1671,1671,0
|
|
20240221,182500,1106129643,1671,1671,1671,1671,0
|
|
20240221,182400,1106129643,1671,1671,1671,1671,0
|
|
20240221,182300,1106129643,1671,1671,1671,1671,0
|
|
20240221,182200,1106129643,1671,1671,1671,1671,0
|
|
20240221,182100,1106129643,1671,1671,1671,1671,0
|
|
20240221,182000,1106129643,1671,1671,1671,1671,0
|
|
20240221,181900,1106129643,1671,1671,1671,1671,0
|
|
20240221,181800,1106129643,1671,1671,1671,1671,0
|
|
20240221,181700,1106129643,1671,1671,1671,1671,0
|
|
20240221,181600,1106129643,1671,1671,1671,1671,0
|
|
20240221,181500,1106129643,1671,1671,1671,1671,0
|
|
20240221,181400,1106129643,1671,1671,1671,1671,0
|
|
20240221,181300,1106129643,1671,1671,1671,1671,0
|
|
20240221,181200,1106129643,1671,1671,1671,1671,0
|
|
20240221,181100,1106129643,1671,1671,1671,1671,0
|
|
20240221,181000,1106129643,1671,1671,1671,1671,0
|
|
20240221,180900,1106129643,1671,1671,1671,1671,0
|
|
20240221,180800,1106129643,1671,1671,1671,1671,0
|
|
20240221,180700,1106129643,1671,1671,1671,1671,0
|
|
20240221,180600,1106129643,1671,1671,1671,1671,0
|
|
20240221,180500,1106129643,1671,1671,1671,1671,0
|
|
20240221,180400,1106129643,1671,1671,1671,1671,0
|
|
20240221,180300,1106129643,1671,1671,1671,1671,0
|
|
20240221,180200,1106129643,1671,1671,1671,1671,0
|
|
20240221,180100,1106129643,1671,1671,1671,1671,0
|
|
20240221,180000,1106129643,1671,1671,1671,1671,0
|
|
20240221,175900,1106129643,1671,1671,1671,1671,0
|
|
20240221,175800,1106129643,1671,1671,1671,1671,7413
|
|
20240221,175700,1106129643,1671,1671,1671,1671,0
|
|
20240221,175600,1106129643,1671,1671,1671,1671,0
|
|
20240221,175500,1106129643,1671,1671,1671,1671,0
|
|
20240221,175400,1106129643,1671,1671,1671,1671,0
|
|
20240221,175300,1106129643,1671,1671,1671,1671,0
|
|
20240221,175200,1106129643,1671,1671,1671,1671,0
|
|
20240221,175100,1106129643,1671,1671,1671,1671,0
|
|
20240221,175000,1106129643,1671,1671,1671,1671,0
|
|
20240221,174900,1106129643,1671,1671,1671,1671,0
|
|
20240221,174800,1106129643,1671,1671,1671,1671,0
|
|
20240221,174700,1106129643,1671,1671,1671,1671,0
|
|
20240221,174600,1106129643,1671,1671,1671,1671,0
|
|
20240221,174500,1106129643,1671,1671,1671,1671,0
|
|
20240221,174400,1106129643,1671,1671,1671,1671,0
|
|
20240221,174300,1106129643,1671,1671,1671,1671,0
|
|
20240221,174200,1106129643,1671,1671,1671,1671,0
|
|
20240221,174100,1106129643,1671,1671,1671,1671,0
|
|
20240221,174000,1106129643,1671,1671,1671,1671,0
|
|
20240221,173900,1106129643,1671,1671,1671,1671,0
|
|
20240221,173800,1106129643,1671,1671,1671,1671,0
|
|
20240221,173700,1106129643,1671,1671,1671,1671,0
|
|
20240221,173600,1106129643,1671,1671,1671,1671,0
|
|
20240221,173500,1106129643,1671,1671,1671,1671,0
|
|
20240221,173400,1106129643,1671,1671,1671,1671,0
|
|
20240221,173300,1106129643,1671,1671,1671,1671,0
|
|
20240221,173200,1106129643,1671,1671,1671,1671,0
|
|
20240221,173100,1106129643,1671,1671,1671,1671,0
|
|
20240221,173000,1106129643,1671,1671,1671,1671,0
|
|
20240221,172900,1106129643,1671,1671,1671,1671,0
|
|
20240221,172800,1106129643,1671,1671,1671,1671,7413
|
|
20240221,172700,1106129643,1671,1671,1671,1671,0
|
|
20240221,172600,1106129643,1671,1671,1671,1671,0
|
|
20240221,172500,1106129643,1671,1671,1671,1671,0
|
|
20240221,172400,1106129643,1671,1671,1671,1671,0
|
|
20240221,172300,1106129643,1671,1671,1671,1671,0
|
|
20240221,172200,1106129643,1671,1671,1671,1671,0
|
|
20240221,172100,1106129643,1671,1671,1671,1671,0
|
|
20240221,172000,1106129643,1671,1671,1671,1671,0
|
|
20240221,171900,1106129643,1671,1671,1671,1671,0
|
|
20240221,171800,1106129643,1671,1671,1671,1671,0
|
|
20240221,171700,1106129643,1671,1671,1671,1671,0
|
|
20240221,171600,1106129643,1671,1671,1671,1671,0
|
|
20240221,171500,1106129643,1671,1671,1671,1671,0
|
|
20240221,171400,1106129643,1671,1671,1671,1671,0
|
|
20240221,171300,1106129643,1671,1671,1671,1671,0
|
|
20240221,171200,1106129643,1671,1671,1671,1671,0
|
|
20240221,171100,1106129643,1671,1671,1671,1671,0
|
|
20240221,171000,1106129643,1671,1671,1671,1671,0
|
|
20240221,170900,1106129643,1671,1671,1671,1671,0
|
|
20240221,170800,1106129643,1671,1671,1671,1671,0
|
|
20240221,170700,1106129643,1671,1671,1671,1671,0
|
|
20240221,170600,1106129643,1671,1671,1671,1671,0
|
|
20240221,170500,1106129643,1671,1671,1671,1671,0
|
|
20240221,170400,1106129643,1671,1671,1671,1671,0
|
|
20240221,170300,1106129643,1671,1671,1671,1671,0
|
|
20240221,170200,1106129643,1671,1671,1671,1671,0
|
|
20240221,170100,1106129643,1671,1671,1671,1671,0
|
|
20240221,170000,1106129643,1671,1671,1671,1671,0
|
|
20240221,165900,1106129643,1671,1671,1671,1671,0
|
|
20240221,165800,1106129643,1671,1671,1671,1671,7413
|
|
20240221,165700,1106129643,1671,1671,1671,1671,0
|
|
20240221,165600,1106129643,1671,1671,1671,1671,0
|
|
20240221,165500,1106129643,1671,1671,1671,1671,0
|
|
20240221,165400,1106129643,1671,1671,1671,1671,0
|
|
20240221,165300,1106129643,1671,1671,1671,1671,0
|
|
20240221,165200,1106129643,1671,1671,1671,1671,0
|
|
20240221,165100,1106129643,1671,1671,1671,1671,0
|
|
20240221,165000,1106129643,1671,1671,1671,1671,0
|
|
20240221,164900,1106129643,1671,1671,1671,1671,0
|
|
20240221,164800,1106129643,1671,1671,1671,1671,0
|
|
20240221,164700,1106129643,1671,1671,1671,1671,0
|
|
20240221,164600,1106129643,1671,1671,1671,1671,0
|
|
20240221,164500,1106129643,1671,1671,1671,1671,0
|
|
20240221,164400,1106129643,1671,1671,1671,1671,0
|
|
20240221,164300,1106129643,1671,1671,1671,1671,0
|
|
20240221,164200,1106129643,1671,1671,1671,1671,0
|
|
20240221,164100,1106129643,1671,1671,1671,1671,0
|
|
20240221,164000,1106129643,1671,1671,1671,1671,0
|
|
20240221,163900,1106129643,1671,1671,1671,1671,0
|
|
20240221,163800,1106129643,1671,1671,1671,1671,0
|
|
20240221,163700,1106129643,1671,1671,1671,1671,0
|
|
20240221,163600,1106129643,1671,1671,1671,1671,0
|
|
20240221,163500,1106129643,1671,1671,1671,1671,0
|
|
20240221,163400,1106129643,1671,1671,1671,1671,0
|
|
20240221,163300,1106129643,1671,1671,1671,1671,0
|
|
20240221,163200,1106129643,1671,1671,1671,1671,0
|
|
20240221,163100,1106129643,1671,1671,1671,1671,0
|
|
20240221,163000,1106129643,1671,1671,1671,1671,0
|
|
20240221,162900,1106129643,1671,1671,1671,1671,0
|
|
20240221,162800,1106129643,1671,1671,1671,1671,7413
|
|
20240221,162700,1106129643,1671,1671,1671,1671,0
|
|
20240221,162600,1106129643,1671,1671,1671,1671,0
|
|
20240221,162500,1106129643,1671,1671,1671,1671,0
|
|
20240221,162400,1106129643,1671,1671,1671,1671,0
|
|
20240221,162300,1106129643,1671,1671,1671,1671,0
|
|
20240221,162200,1106129643,1671,1671,1671,1671,0
|
|
20240221,162100,1106129643,1671,1671,1671,1671,0
|
|
20240221,162000,1106129643,1671,1671,1671,1671,0
|
|
20240221,161900,1106129643,1671,1671,1671,1671,0
|
|
20240221,161800,1106129643,1671,1671,1671,1671,0
|
|
20240221,161700,1106129643,1671,1671,1671,1671,0
|
|
20240221,161600,1106129643,1671,1671,1671,1671,0
|
|
20240221,161500,1106129643,1671,1671,1671,1671,0
|
|
20240221,161400,1106129643,1671,1671,1671,1671,0
|
|
20240221,161300,1106129643,1671,1671,1671,1671,0
|
|
20240221,161200,1106129643,1671,1671,1671,1671,0
|
|
20240221,161100,1106129643,1671,1671,1671,1671,0
|
|
20240221,161000,1106129643,1671,1671,1671,1671,0
|
|
20240221,160900,1106129643,1671,1671,1671,1671,0
|
|
20240221,160800,1106129643,1671,1671,1671,1671,0
|
|
20240221,160700,1106129643,1671,1671,1671,1671,0
|
|
20240221,160600,1106129643,1671,1671,1671,1671,0
|
|
20240221,160500,1106129643,1671,1671,1671,1671,0
|
|
20240221,160400,1106129643,1671,1671,1671,1671,0
|
|
20240221,160300,1106129643,1671,1671,1671,1671,0
|
|
20240221,160200,1106129643,1671,1671,1671,1671,0
|
|
20240221,160100,1106129643,1671,1671,1671,1671,0
|
|
20240221,160000,1106129643,1671,1671,1671,1671,0
|
|
20240221,155900,1106129643,1671,1671,1671,1671,0
|
|
20240221,155800,1106129643,1671,1671,1671,1671,7413
|
|
20240221,155700,1106129643,1671,1671,1671,1671,0
|
|
20240221,155600,1106129643,1671,1671,1671,1671,0
|
|
20240221,155500,1106129643,1671,1671,1671,1671,0
|
|
20240221,155400,1106129643,1671,1671,1671,1671,0
|
|
20240221,155300,1106129643,1671,1671,1671,1671,0
|
|
20240221,155200,1106129643,1671,1671,1671,1671,0
|
|
20240221,155100,1106129643,1671,1671,1671,1671,0
|
|
20240221,155000,1106129643,1671,1671,1671,1671,0
|
|
20240221,154900,1106129643,1671,1671,1671,1671,0
|
|
20240221,154800,1106129643,1671,1671,1671,1671,0
|
|
20240221,154700,1106129643,1671,1671,1671,1671,0
|
|
20240221,154600,1106129643,1671,1671,1671,1671,0
|
|
20240221,154500,1106129643,1671,1671,1671,1671,0
|
|
20240221,154400,1106129643,1671,1671,1671,1671,0
|
|
20240221,154300,1106129643,1671,1671,1671,1671,0
|
|
20240221,154200,1106129643,1671,1671,1671,1671,0
|
|
20240221,154100,1106129643,1671,1671,1671,1671,0
|
|
20240221,154000,1106129643,1671,1671,1671,1671,0
|
|
20240221,153900,1106129643,1671,1671,1671,1671,0
|
|
20240221,153800,1106129643,1671,1671,1671,1671,0
|
|
20240221,153700,1106129643,1671,1671,1671,1671,0
|
|
20240221,153600,1106129643,1671,1671,1671,1671,0
|
|
20240221,153500,1106129643,1671,1671,1671,1671,0
|
|
20240221,153400,1106129643,1671,1671,1671,1671,0
|
|
20240221,153300,1106129643,1671,1671,1671,1671,0
|
|
20240221,153200,1106129643,1671,1671,1671,1671,0
|
|
20240221,153100,1106129643,1671,1671,1671,1671,0
|
|
20240221,153000,1106129643,1671,1671,1671,1671,7413
|
|
20240221,152900,1093742520,1675,1675,1675,1675,0
|
|
20240221,152800,1093742520,1675,1675,1675,1675,0
|
|
20240221,152700,1093742520,1675,1675,1675,1675,0
|
|
20240221,152600,1093742520,1675,1675,1675,1675,0
|
|
20240221,152500,1093742520,1675,1675,1675,1675,0
|
|
20240221,152400,1093742520,1675,1675,1675,1675,0
|
|
20240221,152300,1093742520,1675,1675,1675,1675,0
|
|
20240221,152200,1093742520,1675,1675,1675,1675,0
|
|
20240221,152100,1093742520,1675,1675,1675,1675,0
|
|
20240221,152000,1093742520,1675,1675,1675,1675,0
|
|
20240221,151900,1093742520,1675,1669,1675,1667,7001
|
|
20240221,151800,1082033997,1669,1670,1671,1664,2051
|
|
20240221,151700,1078611666,1667,1662,1667,1662,11192
|
|
20240221,151600,1059977241,1663,1662,1663,1657,2088
|
|
20240221,151500,1056515768,1663,1658,1663,1658,296
|
|
20240221,151400,1056023768,1662,1662,1662,1662,2
|
|
20240221,151300,1056020444,1662,1658,1663,1657,204
|
|
20240221,151200,1055681954,1657,1657,1657,1657,91
|
|
20240221,151100,1055531167,1657,1657,1657,1657,164
|
|
20240221,151000,1055259419,1657,1658,1662,1653,2300
|
|
20240221,150900,1051453303,1658,1658,1658,1658,398
|
|
20240221,150800,1050793419,1658,1665,1665,1658,45
|
|
20240221,150700,1050718802,1666,1665,1666,1665,152
|
|
20240221,150600,1050465571,1667,1658,1667,1658,1010
|
|
20240221,150500,1048782838,1657,1661,1666,1657,441
|
|
20240221,150400,1048048620,1655,1655,1655,1655,0
|
|
20240221,150300,1048048620,1655,1655,1655,1655,2
|
|
20240221,150200,1048045310,1655,1656,1659,1655,3239
|
|
20240221,150100,1042683683,1655,1660,1661,1655,1282
|
|
20240221,150000,1040560338,1662,1660,1663,1660,1109
|
|
20240221,145900,1038719343,1660,1660,1665,1660,283
|
|
20240221,145800,1038249538,1660,1667,1667,1660,10214
|
|
20240221,145700,1021257483,1667,1667,1667,1667,40
|
|
20240221,145600,1021190803,1673,1673,1673,1673,5
|
|
20240221,145500,1021182438,1674,1674,1674,1674,30
|
|
20240221,145400,1021132218,1675,1674,1675,1674,1626
|
|
20240221,145300,1018408978,1674,1673,1674,1673,178
|
|
20240221,145200,1018111071,1666,1672,1695,1666,13074
|
|
20240221,145100,996150286,1665,1672,1672,1665,230
|
|
20240221,145000,995767266,1673,1665,1673,1665,3596
|
|
20240221,144900,989779413,1664,1665,1665,1662,7
|
|
20240221,144800,989767762,1665,1662,1665,1662,6
|
|
20240221,144700,989757775,1662,1662,1662,1662,25
|
|
20240221,144600,989716225,1662,1662,1662,1662,567
|
|
20240221,144500,988773871,1662,1662,1662,1662,120
|
|
20240221,144400,988574431,1668,1672,1672,1660,1634
|
|
20240221,144300,985861482,1660,1660,1661,1660,3719
|
|
20240221,144200,979687831,1660,1660,1660,1660,2010
|
|
20240221,144100,976351231,1660,1657,1660,1657,1427
|
|
20240221,144000,973983106,1657,1657,1657,1657,10
|
|
20240221,143900,973966536,1657,1657,1657,1651,521
|
|
20240221,143800,973103701,1659,1660,1660,1654,717
|
|
20240221,143700,971917432,1660,1660,1660,1660,34
|
|
20240221,143600,971860992,1660,1656,1660,1656,210
|
|
20240221,143500,971513212,1656,1651,1657,1651,369
|
|
20240221,143400,970902440,1651,1654,1654,1643,25361
|
|
20240221,143300,929140575,1654,1667,1674,1654,13601
|
|
20240221,143200,906554391,1666,1666,1666,1665,307
|
|
20240221,143100,906042936,1666,1666,1666,1666,0
|
|
20240221,143000,906042936,1666,1666,1666,1666,147
|
|
20240221,142900,905798034,1666,1673,1675,1666,701
|
|
20240221,142800,904624989,1675,1675,1675,1670,413
|
|
20240221,142700,903934714,1668,1668,1676,1668,1699
|
|
20240221,142600,901099508,1676,1668,1676,1668,6446
|
|
20240221,142500,890346780,1665,1675,1675,1665,27923
|
|
20240221,142400,843717128,1675,1675,1675,1675,200
|
|
20240221,142300,843382128,1675,1677,1677,1675,18159
|
|
20240221,142200,812935884,1677,1678,1684,1677,9469
|
|
20240221,142100,797014618,1677,1677,1683,1677,11020
|
|
20240221,142000,778511971,1677,1677,1678,1675,7891
|
|
20240221,141900,765282988,1677,1682,1683,1677,3039
|
|
20240221,141800,760178516,1683,1680,1683,1680,2480
|
|
20240221,141700,756010334,1683,1683,1683,1683,3922
|
|
20240221,141600,749409608,1683,1675,1683,1675,377
|
|
20240221,141500,748777925,1675,1686,1686,1675,19655
|
|
20240221,141400,715761047,1686,1691,1698,1686,8757
|
|
20240221,141300,700994174,1691,1686,1691,1686,4608
|
|
20240221,141200,693206794,1686,1685,1691,1683,2807
|
|
20240221,141100,688478084,1685,1696,1700,1685,13867
|
|
20240221,141000,665018586,1696,1693,1702,1693,11986
|
|
20240221,140900,644641124,1693,1694,1699,1681,23672
|
|
20240221,140800,604676885,1694,1703,1703,1692,12107
|
|
20240221,140700,584158551,1697,1704,1708,1692,15847
|
|
20240221,140600,557225384,1709,1700,1709,1699,7222
|
|
20240221,140500,544914092,1700,1700,1700,1685,38527
|
|
20240221,140400,479574936,1700,1675,1700,1671,10337
|
|
20240221,140300,462178641,1675,1664,1675,1664,9606
|
|
20240221,140200,446147094,1662,1651,1662,1650,40364
|
|
20240221,140100,379348257,1650,1632,1650,1632,17009
|
|
20240221,140000,351437149,1632,1632,1632,1632,5
|
|
20240221,135900,351428989,1627,1628,1628,1627,146
|
|
20240221,135800,351191434,1634,1628,1634,1628,373
|
|
20240221,135700,350584133,1630,1631,1631,1630,226
|
|
20240221,135600,350215532,1638,1638,1638,1638,0
|
|
20240221,135500,350215532,1638,1621,1638,1621,574
|
|
20240221,135400,349280027,1630,1629,1630,1628,5463
|
|
20240221,135300,340378825,1629,1629,1630,1629,5986
|
|
20240221,135200,330626441,1629,1624,1629,1624,778
|
|
20240221,135100,329362338,1621,1621,1621,1621,1116
|
|
20240221,135000,327553302,1620,1620,1620,1620,760
|
|
20240221,134900,326322102,1619,1617,1619,1617,1348
|
|
20240221,134800,324141690,1617,1617,1617,1617,225
|
|
20240221,134700,323777865,1617,1617,1617,1617,10
|
|
20240221,134600,323761695,1612,1612,1612,1612,0
|
|
20240221,134500,323761695,1612,1612,1612,1612,0
|
|
20240221,134400,323761695,1612,1612,1612,1612,360
|
|
20240221,134300,323181375,1612,1612,1612,1612,140
|
|
20240221,134200,322955695,1612,1612,1612,1612,0
|
|
20240221,134100,322955695,1612,1607,1613,1607,1813
|
|
20240221,134000,320034849,1607,1607,1607,1607,0
|
|
20240221,133900,320034849,1607,1607,1607,1607,72
|
|
20240221,133800,319919145,1607,1605,1607,1605,728
|
|
20240221,133700,318749539,1604,1604,1604,1604,200
|
|
20240221,133600,318428739,1604,1604,1604,1604,300
|
|
20240221,133500,317947539,1604,1605,1605,1604,28
|
|
20240221,133400,317902624,1607,1605,1607,1605,73
|
|
20240221,133300,317785373,1601,1601,1601,1601,1000
|
|
20240221,133200,316184373,1601,1601,1601,1601,200
|
|
20240221,133100,315864173,1600,1600,1600,1600,0
|
|
20240221,133000,315864173,1600,1601,1601,1600,950
|
|
20240221,132900,314343373,1607,1601,1607,1601,59
|
|
20240221,132800,314248620,1600,1610,1610,1600,3116
|
|
20240221,132700,309237360,1598,1593,1610,1593,26661
|
|
20240221,132600,266567433,1590,1592,1592,1590,5993
|
|
20240221,132500,257037096,1592,1590,1592,1590,28
|
|
20240221,132400,256992533,1590,1590,1590,1590,0
|
|
20240221,132300,256992533,1590,1588,1590,1588,2529
|
|
20240221,132200,252971475,1590,1590,1590,1590,0
|
|
20240221,132100,252971475,1590,1590,1590,1590,0
|
|
20240221,132000,252971475,1590,1588,1590,1588,20
|
|
20240221,131900,252939691,1588,1579,1588,1579,46
|
|
20240221,131800,252867003,1584,1584,1584,1584,708
|
|
20240221,131700,251745531,1584,1584,1584,1584,5
|
|
20240221,131600,251737611,1584,1576,1584,1576,5555
|
|
20240221,131500,242972712,1576,1576,1576,1576,0
|
|
20240221,131400,242972712,1576,1576,1576,1576,20
|
|
20240221,131300,242941192,1568,1568,1568,1568,0
|
|
20240221,131200,242941192,1568,1568,1568,1568,6
|
|
20240221,131100,242931784,1577,1574,1577,1574,869
|
|
20240221,131000,241563708,1578,1574,1578,1574,477
|
|
20240221,130900,240812286,1574,1574,1574,1574,0
|
|
20240221,130800,240812286,1574,1573,1574,1573,1012
|
|
20240221,130700,239220111,1573,1573,1573,1573,1
|
|
20240221,130600,239218538,1573,1573,1573,1573,2
|
|
20240221,130500,239215392,1564,1564,1564,1564,0
|
|
20240221,130400,239215392,1564,1564,1564,1564,0
|
|
20240221,130300,239215392,1564,1564,1564,1564,0
|
|
20240221,130200,239215392,1564,1566,1566,1564,1339
|
|
20240221,130100,237119019,1569,1569,1569,1569,1339
|
|
20240221,130000,235018128,1569,1569,1569,1569,304
|
|
20240221,125900,234541152,1575,1575,1575,1575,1
|
|
20240221,125800,234539577,1569,1569,1569,1566,418
|
|
20240221,125700,233884051,1570,1571,1571,1570,1326
|
|
20240221,125600,231802150,1578,1578,1578,1578,0
|
|
20240221,125500,231802150,1578,1575,1578,1575,1000
|
|
20240221,125400,230226752,1571,1571,1571,1571,0
|
|
20240221,125300,230226752,1571,1571,1571,1571,0
|
|
20240221,125200,230226752,1571,1571,1571,1571,0
|
|
20240221,125100,230226752,1571,1571,1571,1571,2
|
|
20240221,125000,230223610,1571,1565,1571,1565,316
|
|
20240221,124900,229727241,1563,1563,1563,1563,0
|
|
20240221,124800,229727241,1563,1563,1563,1563,0
|
|
20240221,124700,229727241,1563,1563,1563,1563,0
|
|
20240221,124600,229727241,1563,1563,1563,1563,0
|
|
20240221,124500,229727241,1563,1565,1565,1563,1200
|
|
20240221,124400,227851089,1570,1570,1570,1570,1
|
|
20240221,124300,227849519,1563,1563,1563,1563,191
|
|
20240221,124200,227550986,1563,1566,1566,1563,1307
|
|
20240221,124100,225507385,1570,1570,1570,1570,2
|
|
20240221,124000,225504245,1570,1570,1570,1570,1
|
|
20240221,123900,225502675,1563,1563,1563,1563,0
|
|
20240221,123800,225502675,1563,1567,1567,1563,2000
|
|
20240221,123700,222376411,1563,1570,1570,1563,5000
|
|
20240221,123600,214551727,1575,1575,1575,1575,1000
|
|
20240221,123500,212976727,1575,1575,1575,1575,3
|
|
20240221,123400,212972002,1575,1575,1575,1575,413
|
|
20240221,123300,212321527,1575,1575,1575,1575,0
|
|
20240221,123200,212321527,1575,1575,1575,1575,0
|
|
20240221,123100,212321527,1575,1575,1575,1575,20
|
|
20240221,123000,212290027,1570,1570,1570,1570,0
|
|
20240221,122900,212290027,1570,1570,1570,1570,0
|
|
20240221,122800,212290027,1570,1565,1570,1565,922
|
|
20240221,122700,210846993,1565,1565,1565,1565,0
|
|
20240221,122600,210846993,1565,1565,1565,1565,0
|
|
20240221,122500,210846993,1565,1565,1565,1565,570
|
|
20240221,122400,209954943,1565,1565,1565,1565,0
|
|
20240221,122300,209954943,1565,1565,1565,1565,0
|
|
20240221,122200,209954943,1565,1565,1565,1565,0
|
|
20240221,122100,209954943,1565,1565,1565,1565,0
|
|
20240221,122000,209954943,1565,1565,1565,1565,0
|
|
20240221,121900,209954943,1565,1565,1565,1565,0
|
|
20240221,121800,209954943,1565,1563,1565,1563,225
|
|
20240221,121700,209603218,1566,1566,1566,1566,0
|
|
20240221,121600,209603218,1566,1566,1566,1566,100
|
|
20240221,121500,209446618,1566,1568,1568,1566,1493
|
|
20240221,121400,207106377,1570,1570,1570,1570,1000
|
|
20240221,121300,205536377,1567,1567,1567,1567,265
|
|
20240221,121200,205121122,1571,1571,1571,1571,0
|
|
20240221,121100,205121122,1571,1571,1571,1571,10
|
|
20240221,121000,205105412,1571,1572,1572,1571,111
|
|
20240221,120900,204930931,1572,1572,1572,1572,0
|
|
20240221,120800,204930931,1572,1572,1572,1572,0
|
|
20240221,120700,204930931,1572,1572,1572,1572,30
|
|
20240221,120600,204883771,1572,1572,1572,1572,30
|
|
20240221,120500,204836611,1570,1570,1570,1570,450
|
|
20240221,120400,204130111,1570,1570,1570,1570,0
|
|
20240221,120300,204130111,1570,1570,1570,1570,5
|
|
20240221,120200,204122261,1570,1570,1570,1570,100
|
|
20240221,120100,203965261,1570,1570,1570,1570,0
|
|
20240221,120000,203965261,1570,1570,1570,1570,0
|
|
20240221,115900,203965261,1570,1570,1570,1570,0
|
|
20240221,115800,203965261,1570,1570,1570,1570,200
|
|
20240221,115700,203651261,1566,1566,1566,1566,2713
|
|
20240221,115600,199402703,1565,1565,1565,1565,10
|
|
20240221,115500,199387053,1565,1565,1565,1565,0
|
|
20240221,115400,199387053,1565,1565,1565,1565,51
|
|
20240221,115300,199307238,1565,1564,1565,1564,450
|
|
20240221,115200,198603248,1562,1562,1562,1562,5
|
|
20240221,115100,198595438,1564,1564,1564,1564,812
|
|
20240221,115000,197325470,1564,1567,1567,1564,1485
|
|
20240221,114900,195000215,1567,1567,1567,1567,0
|
|
20240221,114800,195000215,1567,1567,1567,1567,0
|
|
20240221,114700,195000215,1567,1567,1567,1567,0
|
|
20240221,114600,195000215,1567,1567,1567,1567,3
|
|
20240221,114500,194995514,1567,1567,1567,1567,12
|
|
20240221,114400,194976710,1566,1566,1566,1566,0
|
|
20240221,114300,194976710,1566,1566,1566,1566,0
|
|
20240221,114200,194976710,1566,1566,1566,1566,23
|
|
20240221,114100,194940692,1564,1564,1564,1564,0
|
|
20240221,114000,194940692,1564,1564,1564,1564,1080
|
|
20240221,113900,193251572,1564,1562,1564,1562,130
|
|
20240221,113800,193048409,1561,1562,1562,1561,931
|
|
20240221,113700,191594739,1564,1564,1564,1564,200
|
|
20240221,113600,191281939,1564,1564,1564,1563,1706
|
|
20240221,113500,188614762,1564,1564,1570,1563,1203
|
|
20240221,113400,186734258,1571,1571,1571,1571,0
|
|
20240221,113300,186734258,1571,1571,1571,1571,0
|
|
20240221,113200,186734258,1571,1565,1571,1565,484
|
|
20240221,113100,185976756,1562,1562,1562,1562,2500
|
|
20240221,113000,182071756,1562,1562,1562,1562,0
|
|
20240221,112900,182071756,1562,1562,1562,1562,0
|
|
20240221,112800,182071756,1562,1563,1563,1562,1000
|
|
20240221,112700,180509694,1564,1564,1564,1564,0
|
|
20240221,112600,180509694,1564,1564,1569,1564,6048
|
|
20240221,112500,171047964,1564,1564,1564,1564,0
|
|
20240221,112400,171047964,1564,1567,1567,1564,331
|
|
20240221,112300,170530259,1563,1564,1564,1563,1179
|
|
20240221,112200,168687377,1565,1575,1575,1565,4359
|
|
20240221,112100,161858293,1575,1570,1575,1570,868
|
|
20240221,112000,160495523,1575,1576,1576,1570,4680
|
|
20240221,111900,153140840,1575,1575,1575,1575,0
|
|
20240221,111800,153140840,1575,1576,1576,1575,1000
|
|
20240221,111700,151565340,1576,1576,1576,1576,0
|
|
20240221,111600,151565340,1576,1576,1576,1576,0
|
|
20240221,111500,151565340,1576,1576,1576,1576,0
|
|
20240221,111400,151565340,1576,1576,1576,1576,0
|
|
20240221,111300,151565340,1576,1576,1576,1576,420
|
|
20240221,111200,150903420,1585,1585,1585,1585,100
|
|
20240221,111100,150744920,1585,1585,1585,1585,0
|
|
20240221,111000,150744920,1585,1585,1585,1585,0
|
|
20240221,110900,150744920,1585,1585,1585,1585,2
|
|
20240221,110800,150741750,1585,1585,1585,1585,2
|
|
20240221,110700,150738580,1578,1578,1578,1578,0
|
|
20240221,110600,150738580,1578,1576,1578,1576,103
|
|
20240221,110500,150576246,1576,1576,1576,1576,0
|
|
20240221,110400,150576246,1576,1576,1576,1576,0
|
|
20240221,110300,150576246,1576,1578,1578,1576,25
|
|
20240221,110200,150536844,1578,1578,1578,1578,110
|
|
20240221,110100,150363264,1589,1589,1589,1589,6
|
|
20240221,110000,150353730,1589,1589,1589,1589,216
|
|
20240221,105900,150010506,1589,1589,1589,1589,17
|
|
20240221,105800,149983493,1598,1591,1598,1591,250
|
|
20240221,105700,149585381,1599,1576,1599,1576,2359
|
|
20240221,105600,145853525,1576,1576,1576,1576,1013
|
|
20240221,105500,144257037,1575,1575,1575,1575,137
|
|
20240221,105400,144041262,1571,1573,1573,1571,1087
|
|
20240221,105300,142332787,1574,1576,1576,1574,2069
|
|
20240221,105200,139074233,1576,1576,1576,1576,130
|
|
20240221,105100,138869353,1576,1578,1578,1576,2185
|
|
20240221,105000,135423140,1578,1578,1578,1578,0
|
|
20240221,104900,135423140,1578,1579,1579,1578,918
|
|
20240221,104800,133973839,1579,1584,1584,1579,5954
|
|
20240221,104700,124560957,1585,1587,1587,1585,1082
|
|
20240221,104600,122845745,1595,1595,1595,1595,0
|
|
20240221,104500,122845745,1595,1593,1595,1593,18
|
|
20240221,104400,122817051,1595,1595,1595,1595,0
|
|
20240221,104300,122817051,1595,1595,1595,1595,3
|
|
20240221,104200,122812266,1585,1585,1585,1585,0
|
|
20240221,104100,122812266,1585,1585,1585,1585,0
|
|
20240221,104000,122812266,1585,1585,1585,1585,15
|
|
20240221,103900,122788491,1599,1599,1599,1599,0
|
|
20240221,103800,122788491,1599,1599,1599,1599,0
|
|
20240221,103700,122788491,1599,1599,1599,1599,0
|
|
20240221,103600,122788491,1599,1599,1599,1599,0
|
|
20240221,103500,122788491,1599,1599,1599,1599,0
|
|
20240221,103400,122788491,1599,1599,1599,1599,0
|
|
20240221,103300,122788491,1599,1599,1599,1599,1
|
|
20240221,103200,122786892,1600,1600,1600,1600,0
|
|
20240221,103100,122786892,1600,1600,1600,1600,0
|
|
20240221,103000,122786892,1600,1600,1600,1600,17
|
|
20240221,102900,122759692,1603,1603,1603,1603,0
|
|
20240221,102800,122759692,1603,1603,1603,1603,1
|
|
20240221,102700,122758089,1603,1603,1603,1603,1
|
|
20240221,102600,122756486,1585,1585,1585,1585,0
|
|
20240221,102500,122756486,1585,1585,1585,1585,0
|
|
20240221,102400,122756486,1585,1585,1585,1585,4
|
|
20240221,102300,122750146,1585,1585,1585,1585,0
|
|
20240221,102200,122750146,1585,1589,1589,1585,1220
|
|
20240221,102100,120815789,1600,1600,1600,1600,0
|
|
20240221,102000,120815789,1600,1600,1600,1600,0
|
|
20240221,101900,120815789,1600,1598,1600,1598,350
|
|
20240221,101800,120256377,1597,1597,1597,1597,500
|
|
20240221,101700,119457877,1597,1597,1597,1597,0
|
|
20240221,101600,119457877,1597,1597,1597,1597,0
|
|
20240221,101500,119457877,1597,1597,1597,1597,0
|
|
20240221,101400,119457877,1597,1589,1597,1589,501
|
|
20240221,101300,118657788,1589,1589,1589,1589,0
|
|
20240221,101200,118657788,1589,1589,1589,1589,0
|
|
20240221,101100,118657788,1589,1588,1589,1588,128
|
|
20240221,101000,118454410,1588,1589,1589,1588,93
|
|
20240221,100900,118306640,1589,1589,1589,1589,14
|
|
20240221,100800,118284394,1589,1589,1589,1589,86
|
|
20240221,100700,118147740,1598,1598,1598,1598,55
|
|
20240221,100600,118059850,1588,1588,1588,1588,0
|
|
20240221,100500,118059850,1588,1588,1588,1588,0
|
|
20240221,100400,118059850,1588,1599,1599,1588,79
|
|
20240221,100300,117933698,1596,1600,1600,1588,144
|
|
20240221,100200,117704286,1607,1602,1608,1602,355
|
|
20240221,100100,117134487,1602,1595,1602,1595,177
|
|
20240221,100000,116851337,1595,1595,1595,1594,30
|
|
20240221,095900,116803497,1593,1594,1594,1593,593
|
|
20240221,095800,115858257,1607,1608,1608,1607,116
|
|
20240221,095700,115671749,1608,1608,1608,1608,29
|
|
20240221,095600,115625117,1608,1610,1610,1608,13
|
|
20240221,095500,115604207,1618,1620,1620,1618,101
|
|
20240221,095400,115440787,1627,1589,1627,1589,5115
|
|
20240221,095300,107228268,1585,1584,1586,1584,10845
|
|
20240221,095200,90028436,1586,1586,1586,1586,0
|
|
20240221,095100,90028436,1586,1585,1586,1585,10
|
|
20240221,095000,90012583,1586,1579,1586,1579,25
|
|
20240221,094900,89973066,1579,1581,1581,1579,179
|
|
20240221,094800,89690399,1581,1581,1581,1581,0
|
|
20240221,094700,89690399,1581,1581,1581,1581,0
|
|
20240221,094600,89690399,1581,1581,1581,1581,4839
|
|
20240221,094500,82039940,1581,1578,1581,1578,265
|
|
20240221,094400,81621005,1581,1581,1581,1581,0
|
|
20240221,094300,81621005,1581,1581,1581,1581,3
|
|
20240221,094200,81616262,1581,1581,1581,1581,0
|
|
20240221,094100,81616262,1581,1581,1581,1578,3943
|
|
20240221,094000,75386679,1581,1581,1589,1581,836
|
|
20240221,093900,74064955,1589,1588,1589,1588,37
|
|
20240221,093800,74006183,1588,1587,1588,1587,213
|
|
20240221,093700,73668130,1587,1586,1587,1586,51
|
|
20240221,093600,73587243,1586,1586,1586,1586,200
|
|
20240221,093500,73270043,1586,1586,1586,1586,0
|
|
20240221,093400,73270043,1586,1586,1586,1586,159
|
|
20240221,093300,73017869,1580,1582,1582,1580,990
|
|
20240221,093200,71452557,1590,1587,1590,1586,1469
|
|
20240221,093100,69120315,1590,1590,1590,1590,6
|
|
20240221,093000,69110775,1590,1588,1590,1587,556
|
|
20240221,092900,68228118,1590,1597,1597,1590,387
|
|
20240221,092800,67612438,1590,1597,1597,1590,401
|
|
20240221,092700,66974841,1597,1597,1597,1597,105
|
|
20240221,092600,66807156,1597,1590,1599,1586,804
|
|
20240221,092500,65524872,1587,1587,1590,1581,853
|
|
20240221,092400,64173843,1586,1586,1587,1586,409
|
|
20240221,092300,63525159,1582,1586,1586,1582,537
|
|
20240221,092200,62675545,1582,1585,1585,1582,3738
|
|
20240221,092100,56761298,1582,1592,1592,1582,4586
|
|
20240221,092000,49504986,1592,1578,1592,1577,3752
|
|
20240221,091900,43568190,1574,1574,1588,1574,6916
|
|
20240221,091800,32681841,1514,1514,1514,1514,0
|
|
20240221,091700,32681841,1514,1602,1602,1514,14749
|
|
20240221,091600,9306143,1602,1598,1602,1598,158
|
|
20240221,091500,9053061,1597,1601,1602,1597,184
|
|
20240221,091400,8758893,1602,1601,1602,1601,225
|
|
20240221,091300,8398617,1603,1603,1603,1596,3316
|
|
20240221,091200,3102344,1603,1603,1603,1603,491
|
|
20240221,091100,2315271,1604,1604,1604,1604,627
|
|
20240221,091000,1309563,1626,1626,1626,1626,0
|
|
20240221,090900,1309563,1626,1626,1626,1626,0
|
|
20240221,090800,1309563,1626,1626,1626,1626,40
|
|
20240221,090700,1244523,1627,1627,1627,1627,0
|
|
20240221,090600,1244523,1627,1604,1627,1604,90
|
|
20240221,090500,1099243,1601,1603,1603,1601,130
|
|
20240221,090400,891063,1629,1629,1629,1629,0
|
|
20240221,090300,891063,1629,1629,1629,1629,0
|
|
20240221,090200,891063,1629,1629,1629,1629,0
|
|
20240221,090100,891063,1629,1629,1629,1629,1
|
|
20240221,090000,889434,1629,1629,1629,1629,546
|