601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,185800,538559718,1655,1655,1655,1655,12480
|
|
20240222,185700,538559718,1655,1655,1655,1655,0
|
|
20240222,185600,538559718,1655,1655,1655,1655,0
|
|
20240222,185500,538559718,1655,1655,1655,1655,0
|
|
20240222,185400,538559718,1655,1655,1655,1655,0
|
|
20240222,185300,538559718,1655,1655,1655,1655,0
|
|
20240222,185200,538559718,1655,1655,1655,1655,0
|
|
20240222,185100,538559718,1655,1655,1655,1655,0
|
|
20240222,185000,538559718,1655,1655,1655,1655,0
|
|
20240222,184900,538559718,1655,1655,1655,1655,0
|
|
20240222,184800,538559718,1655,1655,1655,1655,0
|
|
20240222,184700,538559718,1655,1655,1655,1655,0
|
|
20240222,184600,538559718,1655,1655,1655,1655,0
|
|
20240222,184500,538559718,1655,1655,1655,1655,0
|
|
20240222,184400,538559718,1655,1655,1655,1655,0
|
|
20240222,184300,538559718,1655,1655,1655,1655,0
|
|
20240222,184200,538559718,1655,1655,1655,1655,0
|
|
20240222,184100,538559718,1655,1655,1655,1655,0
|
|
20240222,184000,538559718,1655,1655,1655,1655,0
|
|
20240222,183900,538559718,1655,1655,1655,1655,0
|
|
20240222,183800,538559718,1655,1655,1655,1655,0
|
|
20240222,183700,538559718,1655,1655,1655,1655,0
|
|
20240222,183600,538559718,1655,1655,1655,1655,0
|
|
20240222,183500,538559718,1655,1655,1655,1655,0
|
|
20240222,183400,538559718,1655,1655,1655,1655,0
|
|
20240222,183300,538559718,1655,1655,1655,1655,0
|
|
20240222,183200,538559718,1655,1655,1655,1655,0
|
|
20240222,183100,538559718,1655,1655,1655,1655,0
|
|
20240222,183000,538559718,1655,1655,1655,1655,0
|
|
20240222,182900,538559718,1655,1655,1655,1655,0
|
|
20240222,182800,538559718,1655,1655,1655,1655,12480
|
|
20240222,182700,538559718,1655,1655,1655,1655,0
|
|
20240222,182600,538559718,1655,1655,1655,1655,0
|
|
20240222,182500,538559718,1655,1655,1655,1655,0
|
|
20240222,182400,538559718,1655,1655,1655,1655,0
|
|
20240222,182300,538559718,1655,1655,1655,1655,0
|
|
20240222,182200,538559718,1655,1655,1655,1655,0
|
|
20240222,182100,538559718,1655,1655,1655,1655,0
|
|
20240222,182000,538559718,1655,1655,1655,1655,0
|
|
20240222,181900,538559718,1655,1655,1655,1655,0
|
|
20240222,181800,538559718,1655,1655,1655,1655,0
|
|
20240222,181700,538559718,1655,1655,1655,1655,0
|
|
20240222,181600,538559718,1655,1655,1655,1655,0
|
|
20240222,181500,538559718,1655,1655,1655,1655,0
|
|
20240222,181400,538559718,1655,1655,1655,1655,0
|
|
20240222,181300,538559718,1655,1655,1655,1655,0
|
|
20240222,181200,538559718,1655,1655,1655,1655,0
|
|
20240222,181100,538559718,1655,1655,1655,1655,0
|
|
20240222,181000,538559718,1655,1655,1655,1655,0
|
|
20240222,180900,538559718,1655,1655,1655,1655,0
|
|
20240222,180800,538559718,1655,1655,1655,1655,0
|
|
20240222,180700,538559718,1655,1655,1655,1655,0
|
|
20240222,180600,538559718,1655,1655,1655,1655,0
|
|
20240222,180500,538559718,1655,1655,1655,1655,0
|
|
20240222,180400,538559718,1655,1655,1655,1655,0
|
|
20240222,180300,538559718,1655,1655,1655,1655,0
|
|
20240222,180200,538559718,1655,1655,1655,1655,0
|
|
20240222,180100,538559718,1655,1655,1655,1655,0
|
|
20240222,180000,538559718,1655,1655,1655,1655,0
|
|
20240222,175900,538559718,1655,1655,1655,1655,0
|
|
20240222,175800,538559718,1655,1655,1655,1655,12480
|
|
20240222,175700,538559718,1655,1655,1655,1655,0
|
|
20240222,175600,538559718,1655,1655,1655,1655,0
|
|
20240222,175500,538559718,1655,1655,1655,1655,0
|
|
20240222,175400,538559718,1655,1655,1655,1655,0
|
|
20240222,175300,538559718,1655,1655,1655,1655,0
|
|
20240222,175200,538559718,1655,1655,1655,1655,0
|
|
20240222,175100,538559718,1655,1655,1655,1655,0
|
|
20240222,175000,538559718,1655,1655,1655,1655,0
|
|
20240222,174900,538559718,1655,1655,1655,1655,0
|
|
20240222,174800,538559718,1655,1655,1655,1655,0
|
|
20240222,174700,538559718,1655,1655,1655,1655,0
|
|
20240222,174600,538559718,1655,1655,1655,1655,0
|
|
20240222,174500,538559718,1655,1655,1655,1655,0
|
|
20240222,174400,538559718,1655,1655,1655,1655,0
|
|
20240222,174300,538559718,1655,1655,1655,1655,0
|
|
20240222,174200,538559718,1655,1655,1655,1655,0
|
|
20240222,174100,538559718,1655,1655,1655,1655,0
|
|
20240222,174000,538559718,1655,1655,1655,1655,0
|
|
20240222,173900,538559718,1655,1655,1655,1655,0
|
|
20240222,173800,538559718,1655,1655,1655,1655,0
|
|
20240222,173700,538559718,1655,1655,1655,1655,0
|
|
20240222,173600,538559718,1655,1655,1655,1655,0
|
|
20240222,173500,538559718,1655,1655,1655,1655,0
|
|
20240222,173400,538559718,1655,1655,1655,1655,0
|
|
20240222,173300,538559718,1655,1655,1655,1655,0
|
|
20240222,173200,538559718,1655,1655,1655,1655,0
|
|
20240222,173100,538559718,1655,1655,1655,1655,0
|
|
20240222,173000,538559718,1655,1655,1655,1655,0
|
|
20240222,172900,538559718,1655,1655,1655,1655,0
|
|
20240222,172800,538559718,1655,1655,1655,1655,12480
|
|
20240222,172700,538559718,1655,1655,1655,1655,0
|
|
20240222,172600,538559718,1655,1655,1655,1655,0
|
|
20240222,172500,538559718,1655,1655,1655,1655,0
|
|
20240222,172400,538559718,1655,1655,1655,1655,0
|
|
20240222,172300,538559718,1655,1655,1655,1655,0
|
|
20240222,172200,538559718,1655,1655,1655,1655,0
|
|
20240222,172100,538559718,1655,1655,1655,1655,0
|
|
20240222,172000,538559718,1655,1655,1655,1655,0
|
|
20240222,171900,538559718,1655,1655,1655,1655,0
|
|
20240222,171800,538559718,1655,1655,1655,1655,0
|
|
20240222,171700,538559718,1655,1655,1655,1655,0
|
|
20240222,171600,538559718,1655,1655,1655,1655,0
|
|
20240222,171500,538559718,1655,1655,1655,1655,0
|
|
20240222,171400,538559718,1655,1655,1655,1655,0
|
|
20240222,171300,538559718,1655,1655,1655,1655,0
|
|
20240222,171200,538559718,1655,1655,1655,1655,0
|
|
20240222,171100,538559718,1655,1655,1655,1655,0
|
|
20240222,171000,538559718,1655,1655,1655,1655,0
|
|
20240222,170900,538559718,1655,1655,1655,1655,0
|
|
20240222,170800,538559718,1655,1655,1655,1655,0
|
|
20240222,170700,538559718,1655,1655,1655,1655,0
|
|
20240222,170600,538559718,1655,1655,1655,1655,0
|
|
20240222,170500,538559718,1655,1655,1655,1655,0
|
|
20240222,170400,538559718,1655,1655,1655,1655,0
|
|
20240222,170300,538559718,1655,1655,1655,1655,0
|
|
20240222,170200,538559718,1655,1655,1655,1655,0
|
|
20240222,170100,538559718,1655,1655,1655,1655,0
|
|
20240222,170000,538559718,1655,1655,1655,1655,0
|
|
20240222,165900,538559718,1655,1655,1655,1655,0
|
|
20240222,165800,538559718,1655,1655,1655,1655,12480
|
|
20240222,165700,538559718,1655,1655,1655,1655,0
|
|
20240222,165600,538559718,1655,1655,1655,1655,0
|
|
20240222,165500,538559718,1655,1655,1655,1655,0
|
|
20240222,165400,538559718,1655,1655,1655,1655,0
|
|
20240222,165300,538559718,1655,1655,1655,1655,0
|
|
20240222,165200,538559718,1655,1655,1655,1655,0
|
|
20240222,165100,538559718,1655,1655,1655,1655,0
|
|
20240222,165000,538559718,1655,1655,1655,1655,0
|
|
20240222,164900,538559718,1655,1655,1655,1655,0
|
|
20240222,164800,538559718,1655,1655,1655,1655,0
|
|
20240222,164700,538559718,1655,1655,1655,1655,0
|
|
20240222,164600,538559718,1655,1655,1655,1655,0
|
|
20240222,164500,538559718,1655,1655,1655,1655,0
|
|
20240222,164400,538559718,1655,1655,1655,1655,0
|
|
20240222,164300,538559718,1655,1655,1655,1655,0
|
|
20240222,164200,538559718,1655,1655,1655,1655,0
|
|
20240222,164100,538559718,1655,1655,1655,1655,0
|
|
20240222,164000,538559718,1655,1655,1655,1655,0
|
|
20240222,163900,538559718,1655,1655,1655,1655,0
|
|
20240222,163800,538559718,1655,1655,1655,1655,0
|
|
20240222,163700,538559718,1655,1655,1655,1655,0
|
|
20240222,163600,538559718,1655,1655,1655,1655,0
|
|
20240222,163500,538559718,1655,1655,1655,1655,0
|
|
20240222,163400,538559718,1655,1655,1655,1655,0
|
|
20240222,163300,538559718,1655,1655,1655,1655,0
|
|
20240222,163200,538559718,1655,1655,1655,1655,0
|
|
20240222,163100,538559718,1655,1655,1655,1655,0
|
|
20240222,163000,538559718,1655,1655,1655,1655,0
|
|
20240222,162900,538559718,1655,1655,1655,1655,0
|
|
20240222,162800,538559718,1655,1655,1655,1655,12480
|
|
20240222,162700,538559718,1655,1655,1655,1655,0
|
|
20240222,162600,538559718,1655,1655,1655,1655,0
|
|
20240222,162500,538559718,1655,1655,1655,1655,0
|
|
20240222,162400,538559718,1655,1655,1655,1655,0
|
|
20240222,162300,538559718,1655,1655,1655,1655,0
|
|
20240222,162200,538559718,1655,1655,1655,1655,0
|
|
20240222,162100,538559718,1655,1655,1655,1655,0
|
|
20240222,162000,538559718,1655,1655,1655,1655,0
|
|
20240222,161900,538559718,1655,1655,1655,1655,0
|
|
20240222,161800,538559718,1655,1655,1655,1655,0
|
|
20240222,161700,538559718,1655,1655,1655,1655,0
|
|
20240222,161600,538559718,1655,1655,1655,1655,0
|
|
20240222,161500,538559718,1655,1655,1655,1655,0
|
|
20240222,161400,538559718,1655,1655,1655,1655,0
|
|
20240222,161300,538559718,1655,1655,1655,1655,0
|
|
20240222,161200,538559718,1655,1655,1655,1655,0
|
|
20240222,161100,538559718,1655,1655,1655,1655,0
|
|
20240222,161000,538559718,1655,1655,1655,1655,0
|
|
20240222,160900,538559718,1655,1655,1655,1655,0
|
|
20240222,160800,538559718,1655,1655,1655,1655,0
|
|
20240222,160700,538559718,1655,1655,1655,1655,0
|
|
20240222,160600,538559718,1655,1655,1655,1655,0
|
|
20240222,160500,538559718,1655,1655,1655,1655,0
|
|
20240222,160400,538559718,1655,1655,1655,1655,0
|
|
20240222,160300,538559718,1655,1655,1655,1655,0
|
|
20240222,160200,538559718,1655,1655,1655,1655,0
|
|
20240222,160100,538559718,1655,1655,1655,1655,0
|
|
20240222,160000,538559718,1655,1655,1655,1655,0
|
|
20240222,155900,538559718,1655,1655,1655,1655,0
|
|
20240222,155800,538559718,1655,1655,1655,1655,12480
|
|
20240222,155700,538559718,1655,1655,1655,1655,0
|
|
20240222,155600,538559718,1655,1655,1655,1655,0
|
|
20240222,155500,538559718,1655,1655,1655,1655,0
|
|
20240222,155400,538559718,1655,1655,1655,1655,0
|
|
20240222,155300,538559718,1655,1655,1655,1655,0
|
|
20240222,155200,538559718,1655,1655,1655,1655,0
|
|
20240222,155100,538559718,1655,1655,1655,1655,0
|
|
20240222,155000,538559718,1655,1655,1655,1655,0
|
|
20240222,154900,538559718,1655,1655,1655,1655,0
|
|
20240222,154800,538559718,1655,1655,1655,1655,0
|
|
20240222,154700,538559718,1655,1655,1655,1655,0
|
|
20240222,154600,538559718,1655,1655,1655,1655,0
|
|
20240222,154500,538559718,1655,1655,1655,1655,0
|
|
20240222,154400,538559718,1655,1655,1655,1655,0
|
|
20240222,154300,538559718,1655,1655,1655,1655,0
|
|
20240222,154200,538559718,1655,1655,1655,1655,0
|
|
20240222,154100,538559718,1655,1655,1655,1655,0
|
|
20240222,154000,538559718,1655,1655,1655,1655,0
|
|
20240222,153900,538559718,1655,1655,1655,1655,0
|
|
20240222,153800,538559718,1655,1655,1655,1655,0
|
|
20240222,153700,538559718,1655,1655,1655,1655,0
|
|
20240222,153600,538559718,1655,1655,1655,1655,0
|
|
20240222,153500,538559718,1655,1655,1655,1655,0
|
|
20240222,153400,538559718,1655,1655,1655,1655,0
|
|
20240222,153300,538559718,1655,1655,1655,1655,0
|
|
20240222,153200,538559718,1655,1655,1655,1655,0
|
|
20240222,153100,538559718,1655,1655,1655,1655,0
|
|
20240222,153000,538559718,1655,1655,1655,1655,12480
|
|
20240222,152900,517905318,1655,1655,1655,1655,0
|
|
20240222,152800,517905318,1655,1655,1655,1655,0
|
|
20240222,152700,517905318,1655,1655,1655,1655,0
|
|
20240222,152600,517905318,1655,1655,1655,1655,0
|
|
20240222,152500,517905318,1655,1655,1655,1655,0
|
|
20240222,152400,517905318,1655,1655,1655,1655,0
|
|
20240222,152300,517905318,1655,1655,1655,1655,0
|
|
20240222,152200,517905318,1655,1655,1655,1655,0
|
|
20240222,152100,517905318,1655,1655,1655,1655,0
|
|
20240222,152000,517905318,1655,1655,1655,1655,0
|
|
20240222,151900,517905318,1655,1656,1656,1652,3151
|
|
20240222,151800,512697260,1667,1667,1667,1667,0
|
|
20240222,151700,512697260,1667,1667,1667,1667,2
|
|
20240222,151600,512693926,1655,1661,1669,1655,10939
|
|
20240222,151500,494578406,1671,1671,1671,1671,0
|
|
20240222,151400,494578406,1671,1671,1671,1671,1
|
|
20240222,151300,494576735,1671,1671,1671,1671,0
|
|
20240222,151200,494576735,1671,1671,1671,1671,2
|
|
20240222,151100,494573393,1670,1670,1671,1669,675
|
|
20240222,151000,493446358,1670,1671,1671,1659,1001
|
|
20240222,150900,491775923,1671,1671,1671,1671,50
|
|
20240222,150800,491692373,1673,1660,1673,1659,10237
|
|
20240222,150700,474590717,1669,1666,1669,1666,30
|
|
20240222,150600,474540707,1666,1669,1669,1666,13
|
|
20240222,150500,474519019,1659,1659,1659,1659,0
|
|
20240222,150400,474519019,1659,1661,1661,1659,8
|
|
20240222,150300,474505733,1660,1663,1663,1658,3098
|
|
20240222,150200,469362921,1670,1670,1670,1670,3
|
|
20240222,150100,469357911,1670,1670,1670,1670,0
|
|
20240222,150000,469357911,1670,1670,1670,1670,106
|
|
20240222,145900,469180891,1671,1671,1671,1671,0
|
|
20240222,145800,469180891,1671,1671,1671,1671,0
|
|
20240222,145700,469180891,1671,1671,1671,1671,10
|
|
20240222,145600,469164181,1670,1670,1670,1670,4
|
|
20240222,145500,469157501,1670,1670,1670,1670,256
|
|
20240222,145400,468729981,1670,1669,1670,1669,2037
|
|
20240222,145300,465328691,1669,1670,1670,1669,203
|
|
20240222,145200,464989684,1670,1670,1670,1670,0
|
|
20240222,145100,464989684,1670,1669,1670,1661,1801
|
|
20240222,145000,461983279,1669,1668,1669,1668,7
|
|
20240222,144900,461971601,1669,1668,1669,1668,13
|
|
20240222,144800,461949914,1669,1669,1669,1669,0
|
|
20240222,144700,461949914,1669,1668,1669,1668,100
|
|
20240222,144600,461783105,1657,1657,1657,1657,91
|
|
20240222,144500,461632318,1669,1666,1669,1666,5038
|
|
20240222,144400,453233355,1666,1666,1666,1666,0
|
|
20240222,144300,453233355,1666,1666,1666,1666,0
|
|
20240222,144200,453233355,1666,1666,1666,1666,0
|
|
20240222,144100,453233355,1666,1663,1666,1663,800
|
|
20240222,144000,451901805,1655,1655,1655,1655,0
|
|
20240222,143900,451901805,1655,1655,1655,1655,0
|
|
20240222,143800,451901805,1655,1655,1655,1655,50
|
|
20240222,143700,451819055,1656,1656,1656,1656,0
|
|
20240222,143600,451819055,1656,1656,1656,1656,450
|
|
20240222,143500,451073855,1666,1665,1666,1665,710
|
|
20240222,143400,449891396,1656,1658,1665,1656,633
|
|
20240222,143300,448841226,1666,1666,1666,1666,0
|
|
20240222,143200,448841226,1666,1665,1666,1665,670
|
|
20240222,143100,447725671,1658,1658,1658,1658,0
|
|
20240222,143000,447725671,1658,1657,1665,1657,30
|
|
20240222,142900,447675935,1656,1656,1656,1656,0
|
|
20240222,142800,447675935,1656,1656,1656,1656,0
|
|
20240222,142700,447675935,1656,1656,1656,1656,0
|
|
20240222,142600,447675935,1656,1656,1656,1656,10
|
|
20240222,142500,447659375,1656,1656,1656,1656,0
|
|
20240222,142400,447659375,1656,1656,1656,1656,5
|
|
20240222,142300,447651095,1656,1656,1665,1656,120
|
|
20240222,142200,447451726,1656,1665,1666,1656,800
|
|
20240222,142100,446121405,1665,1664,1665,1664,10
|
|
20240222,142000,446104764,1665,1665,1665,1665,0
|
|
20240222,141900,446104764,1665,1658,1665,1658,290
|
|
20240222,141800,445623104,1658,1658,1658,1658,130
|
|
20240222,141700,445407564,1665,1658,1665,1658,504
|
|
20240222,141600,444571416,1655,1658,1658,1655,521
|
|
20240222,141500,443708928,1658,1658,1658,1658,23
|
|
20240222,141400,443670794,1657,1657,1657,1657,0
|
|
20240222,141300,443670794,1657,1657,1657,1657,50
|
|
20240222,141200,443587944,1657,1657,1657,1657,30
|
|
20240222,141100,443538234,1653,1653,1653,1653,50
|
|
20240222,141000,443455584,1653,1653,1653,1653,300
|
|
20240222,140900,442959684,1654,1654,1654,1654,446
|
|
20240222,140800,442222000,1654,1654,1654,1654,361
|
|
20240222,140700,441624906,1654,1654,1654,1653,2987
|
|
20240222,140600,436684493,1653,1654,1654,1653,205
|
|
20240222,140500,436345508,1654,1656,1656,1653,1387
|
|
20240222,140400,434050046,1656,1656,1656,1656,86
|
|
20240222,140300,433907630,1657,1657,1657,1657,472
|
|
20240222,140200,433125526,1657,1657,1657,1657,203
|
|
20240222,140100,432789155,1657,1657,1657,1657,30
|
|
20240222,140000,432739445,1657,1666,1666,1657,173
|
|
20240222,135900,432452394,1666,1666,1666,1666,0
|
|
20240222,135800,432452394,1666,1666,1666,1666,10
|
|
20240222,135700,432435734,1661,1661,1661,1661,0
|
|
20240222,135600,432435734,1661,1661,1661,1661,11
|
|
20240222,135500,432417463,1655,1655,1655,1655,0
|
|
20240222,135400,432417463,1655,1655,1655,1655,0
|
|
20240222,135300,432417463,1655,1655,1655,1655,27
|
|
20240222,135200,432372778,1655,1655,1655,1655,0
|
|
20240222,135100,432372778,1655,1655,1655,1655,0
|
|
20240222,135000,432372778,1655,1655,1655,1655,1
|
|
20240222,134900,432371123,1661,1661,1661,1661,4
|
|
20240222,134800,432364479,1652,1652,1652,1652,0
|
|
20240222,134700,432364479,1652,1652,1652,1652,0
|
|
20240222,134600,432364479,1652,1652,1652,1652,0
|
|
20240222,134500,432364479,1652,1652,1652,1652,0
|
|
20240222,134400,432364479,1652,1652,1652,1652,27
|
|
20240222,134300,432319875,1651,1662,1662,1651,3
|
|
20240222,134200,432314900,1651,1651,1651,1651,1
|
|
20240222,134100,432313249,1663,1663,1663,1663,1
|
|
20240222,134000,432311586,1649,1649,1649,1649,0
|
|
20240222,133900,432311586,1649,1649,1649,1649,0
|
|
20240222,133800,432311586,1649,1649,1649,1649,0
|
|
20240222,133700,432311586,1649,1665,1665,1649,9175
|
|
20240222,133600,417153482,1665,1669,1669,1665,230
|
|
20240222,133500,416769732,1669,1669,1669,1669,6
|
|
20240222,133400,416759718,1670,1663,1670,1663,1200
|
|
20240222,133300,414757860,1663,1663,1663,1663,301
|
|
20240222,133200,414257297,1657,1656,1657,1655,7851
|
|
20240222,133100,401256117,1656,1656,1656,1656,100
|
|
20240222,133000,401090517,1656,1656,1656,1656,22
|
|
20240222,132900,401054085,1656,1656,1656,1656,0
|
|
20240222,132800,401054085,1656,1656,1656,1656,0
|
|
20240222,132700,401054085,1656,1656,1656,1656,1
|
|
20240222,132600,401052429,1655,1655,1655,1655,0
|
|
20240222,132500,401052429,1655,1655,1655,1655,1000
|
|
20240222,132400,399397429,1653,1653,1653,1653,7
|
|
20240222,132300,399385858,1652,1652,1652,1652,100
|
|
20240222,132200,399220658,1652,1652,1652,1652,13
|
|
20240222,132100,399199182,1651,1652,1652,1651,493
|
|
20240222,132000,398384926,1652,1652,1652,1652,0
|
|
20240222,131900,398384926,1652,1652,1652,1652,0
|
|
20240222,131800,398384926,1652,1652,1652,1652,40
|
|
20240222,131700,398318846,1651,1652,1652,1651,262
|
|
20240222,131600,397886034,1651,1651,1651,1651,27
|
|
20240222,131500,397841457,1660,1660,1660,1660,0
|
|
20240222,131400,397841457,1660,1660,1660,1660,0
|
|
20240222,131300,397841457,1660,1660,1660,1660,0
|
|
20240222,131200,397841457,1660,1660,1660,1660,0
|
|
20240222,131100,397841457,1660,1660,1660,1660,0
|
|
20240222,131000,397841457,1660,1651,1660,1650,964
|
|
20240222,130900,396250537,1650,1660,1660,1650,1804
|
|
20240222,130800,393272917,1650,1650,1650,1650,0
|
|
20240222,130700,393272917,1650,1655,1655,1650,11895
|
|
20240222,130600,373623761,1655,1655,1655,1655,18
|
|
20240222,130500,373593971,1661,1661,1661,1661,0
|
|
20240222,130400,373593971,1661,1661,1661,1661,0
|
|
20240222,130300,373593971,1661,1661,1661,1661,10
|
|
20240222,130200,373577361,1660,1660,1660,1660,255
|
|
20240222,130100,373154061,1660,1660,1660,1660,5
|
|
20240222,130000,373145761,1655,1655,1655,1655,0
|
|
20240222,125900,373145761,1655,1655,1655,1655,7
|
|
20240222,125800,373134176,1654,1654,1654,1654,13
|
|
20240222,125700,373112674,1654,1654,1654,1654,0
|
|
20240222,125600,373112674,1654,1654,1654,1654,0
|
|
20240222,125500,373112674,1654,1654,1654,1654,0
|
|
20240222,125400,373112674,1654,1654,1654,1654,13
|
|
20240222,125300,373091172,1654,1654,1654,1654,0
|
|
20240222,125200,373091172,1654,1654,1654,1654,0
|
|
20240222,125100,373091172,1654,1654,1654,1654,0
|
|
20240222,125000,373091172,1654,1654,1654,1654,17
|
|
20240222,124900,373063054,1654,1654,1654,1654,16
|
|
20240222,124800,373036590,1654,1655,1655,1654,335
|
|
20240222,124700,372482400,1654,1654,1654,1654,0
|
|
20240222,124600,372482400,1654,1654,1654,1654,0
|
|
20240222,124500,372482400,1654,1654,1654,1654,0
|
|
20240222,124400,372482400,1654,1654,1654,1654,0
|
|
20240222,124300,372482400,1654,1654,1654,1654,0
|
|
20240222,124200,372482400,1654,1654,1654,1654,0
|
|
20240222,124100,372482400,1654,1654,1654,1654,877
|
|
20240222,124000,371031842,1653,1653,1653,1653,24
|
|
20240222,123900,370992170,1653,1654,1654,1653,187
|
|
20240222,123800,370682958,1654,1654,1654,1654,0
|
|
20240222,123700,370682958,1654,1653,1654,1653,11
|
|
20240222,123600,370664765,1653,1653,1653,1653,0
|
|
20240222,123500,370664765,1653,1653,1653,1653,0
|
|
20240222,123400,370664765,1653,1653,1653,1653,25
|
|
20240222,123300,370623440,1653,1653,1653,1652,3248
|
|
20240222,123200,365257255,1653,1653,1653,1653,0
|
|
20240222,123100,365257255,1653,1655,1655,1653,1765
|
|
20240222,123000,362337964,1655,1654,1655,1654,227
|
|
20240222,122900,361962479,1653,1654,1654,1653,21
|
|
20240222,122800,361927765,1652,1652,1652,1652,0
|
|
20240222,122700,361927765,1652,1652,1652,1652,352
|
|
20240222,122600,361346261,1654,1654,1654,1654,1
|
|
20240222,122500,361344607,1652,1653,1653,1652,892
|
|
20240222,122400,359871016,1653,1653,1653,1653,100
|
|
20240222,122300,359705716,1654,1654,1654,1654,240
|
|
20240222,122200,359308756,1663,1663,1663,1663,0
|
|
20240222,122100,359308756,1663,1663,1663,1663,0
|
|
20240222,122000,359308756,1663,1663,1663,1663,0
|
|
20240222,121900,359308756,1663,1663,1663,1663,0
|
|
20240222,121800,359308756,1663,1663,1663,1663,7
|
|
20240222,121700,359297115,1663,1663,1663,1663,0
|
|
20240222,121600,359297115,1663,1663,1663,1663,0
|
|
20240222,121500,359297115,1663,1663,1663,1663,17
|
|
20240222,121400,359268844,1663,1663,1663,1663,0
|
|
20240222,121300,359268844,1663,1663,1663,1663,136
|
|
20240222,121200,359042676,1664,1664,1664,1664,0
|
|
20240222,121100,359042676,1664,1664,1664,1664,0
|
|
20240222,121000,359042676,1664,1664,1664,1664,0
|
|
20240222,120900,359042676,1664,1664,1664,1664,5
|
|
20240222,120800,359034356,1666,1666,1666,1666,0
|
|
20240222,120700,359034356,1666,1666,1666,1666,0
|
|
20240222,120600,359034356,1666,1666,1666,1666,3
|
|
20240222,120500,359029358,1654,1653,1654,1653,52
|
|
20240222,120400,358943389,1653,1653,1653,1653,0
|
|
20240222,120300,358943389,1653,1653,1653,1653,150
|
|
20240222,120200,358695439,1659,1659,1659,1659,0
|
|
20240222,120100,358695439,1659,1653,1659,1653,200
|
|
20240222,120000,358364239,1654,1654,1654,1654,0
|
|
20240222,115900,358364239,1654,1654,1654,1654,0
|
|
20240222,115800,358364239,1654,1652,1654,1652,53
|
|
20240222,115700,358276604,1653,1653,1653,1653,0
|
|
20240222,115600,358276604,1653,1652,1653,1652,30
|
|
20240222,115500,358227041,1652,1652,1652,1652,7
|
|
20240222,115400,358215477,1652,1652,1652,1652,0
|
|
20240222,115300,358215477,1652,1652,1652,1652,0
|
|
20240222,115200,358215477,1652,1652,1652,1652,1
|
|
20240222,115100,358213825,1652,1652,1652,1652,26
|
|
20240222,115000,358170873,1653,1653,1653,1653,0
|
|
20240222,114900,358170873,1653,1653,1653,1653,21
|
|
20240222,114800,358136160,1653,1653,1653,1653,0
|
|
20240222,114700,358136160,1653,1653,1653,1653,1
|
|
20240222,114600,358134507,1652,1652,1652,1652,0
|
|
20240222,114500,358134507,1652,1652,1652,1652,128
|
|
20240222,114400,357923051,1652,1653,1653,1651,550
|
|
20240222,114300,357014552,1652,1652,1652,1652,43
|
|
20240222,114200,356943516,1652,1652,1652,1652,7
|
|
20240222,114100,356931952,1652,1652,1653,1652,71
|
|
20240222,114000,356814610,1652,1652,1652,1652,133
|
|
20240222,113900,356594894,1652,1653,1653,1652,232
|
|
20240222,113800,356211531,1656,1652,1656,1651,1529
|
|
20240222,113700,353682064,1651,1651,1651,1651,0
|
|
20240222,113600,353682064,1651,1651,1651,1651,22
|
|
20240222,113500,353645742,1652,1652,1652,1652,24
|
|
20240222,113400,353606094,1652,1652,1652,1652,1036
|
|
20240222,113300,351894622,1653,1653,1654,1653,196
|
|
20240222,113200,351570629,1653,1653,1653,1653,238
|
|
20240222,113100,351177215,1653,1653,1653,1653,199
|
|
20240222,113000,350848268,1653,1656,1656,1653,2665
|
|
20240222,112900,346441399,1655,1656,1656,1655,1483
|
|
20240222,112800,343987014,1656,1656,1656,1656,62
|
|
20240222,112700,343884342,1656,1656,1656,1655,271
|
|
20240222,112600,343435666,1656,1659,1659,1655,665
|
|
20240222,112500,342334470,1659,1659,1659,1659,100
|
|
20240222,112400,342168570,1659,1659,1659,1659,16
|
|
20240222,112300,342142026,1659,1660,1660,1659,585
|
|
20240222,112200,341170995,1660,1660,1660,1660,10
|
|
20240222,112100,341154395,1660,1659,1660,1659,16
|
|
20240222,112000,341127848,1659,1659,1659,1659,291
|
|
20240222,111900,340645079,1659,1659,1659,1659,13
|
|
20240222,111800,340623512,1660,1660,1660,1660,0
|
|
20240222,111700,340623512,1660,1660,1660,1660,711
|
|
20240222,111600,339443252,1660,1660,1660,1660,0
|
|
20240222,111500,339443252,1660,1660,1660,1660,100
|
|
20240222,111400,339277252,1660,1660,1660,1660,42
|
|
20240222,111300,339207532,1662,1662,1662,1662,0
|
|
20240222,111200,339207532,1662,1662,1662,1662,8
|
|
20240222,111100,339194236,1662,1662,1662,1662,1
|
|
20240222,111000,339192574,1655,1655,1655,1655,0
|
|
20240222,110900,339192574,1655,1655,1655,1655,0
|
|
20240222,110800,339192574,1655,1655,1655,1655,0
|
|
20240222,110700,339192574,1655,1656,1656,1655,347
|
|
20240222,110600,338618284,1655,1655,1655,1655,0
|
|
20240222,110500,338618284,1655,1658,1658,1655,200
|
|
20240222,110400,338287254,1665,1665,1665,1665,302
|
|
20240222,110300,337784424,1665,1665,1665,1665,200
|
|
20240222,110200,337451424,1665,1665,1665,1665,100
|
|
20240222,110100,337284924,1665,1665,1665,1665,100
|
|
20240222,110000,337118424,1672,1672,1672,1672,0
|
|
20240222,105900,337118424,1672,1658,1672,1653,1015
|
|
20240222,105800,335428204,1659,1659,1659,1659,1
|
|
20240222,105700,335426545,1660,1664,1665,1648,15485
|
|
20240222,105600,309766603,1665,1665,1665,1665,0
|
|
20240222,105500,309766603,1665,1666,1666,1665,4
|
|
20240222,105400,309759940,1664,1664,1664,1664,150
|
|
20240222,105300,309510340,1664,1664,1664,1664,0
|
|
20240222,105200,309510340,1664,1664,1664,1664,0
|
|
20240222,105100,309510340,1664,1665,1665,1664,651
|
|
20240222,105000,308426701,1666,1665,1666,1665,23
|
|
20240222,104900,308388396,1665,1665,1665,1665,0
|
|
20240222,104800,308388396,1665,1665,1665,1665,13
|
|
20240222,104700,308366751,1665,1665,1665,1665,0
|
|
20240222,104600,308366751,1665,1665,1665,1665,52
|
|
20240222,104500,308280171,1665,1667,1667,1664,3812
|
|
20240222,104400,301930211,1667,1668,1668,1667,741
|
|
20240222,104300,300694934,1668,1669,1669,1668,50
|
|
20240222,104200,300611533,1669,1669,1669,1669,0
|
|
20240222,104100,300611533,1669,1669,1669,1669,94
|
|
20240222,104000,300454647,1669,1669,1669,1669,1
|
|
20240222,103900,300452978,1670,1670,1670,1670,0
|
|
20240222,103800,300452978,1670,1670,1670,1670,201
|
|
20240222,103700,300117308,1671,1671,1671,1671,0
|
|
20240222,103600,300117308,1671,1673,1673,1671,153
|
|
20240222,103500,299861442,1674,1674,1674,1674,1
|
|
20240222,103400,299859768,1673,1672,1673,1672,328
|
|
20240222,103300,299311083,1673,1673,1673,1673,0
|
|
20240222,103200,299311083,1673,1667,1673,1666,1750
|
|
20240222,103100,296394719,1667,1667,1667,1667,0
|
|
20240222,103000,296394719,1667,1665,1667,1665,76
|
|
20240222,102900,296268102,1666,1669,1670,1666,111
|
|
20240222,102800,296083157,1666,1666,1666,1666,74
|
|
20240222,102700,295959873,1666,1665,1666,1665,1539
|
|
20240222,102600,293397430,1666,1666,1667,1665,306
|
|
20240222,102500,292887803,1666,1675,1675,1666,3139
|
|
20240222,102400,287645339,1677,1677,1677,1677,1
|
|
20240222,102300,287643662,1676,1677,1677,1675,53
|
|
20240222,102200,287554882,1677,1677,1677,1677,57
|
|
20240222,102100,287459293,1677,1677,1677,1677,0
|
|
20240222,102000,287459293,1677,1690,1690,1677,2726
|
|
20240222,101900,282871902,1691,1690,1691,1685,1912
|
|
20240222,101800,279640151,1690,1683,1690,1683,3615
|
|
20240222,101700,273536635,1681,1681,1681,1681,552
|
|
20240222,101600,272608723,1681,1678,1684,1678,4609
|
|
20240222,101500,264860464,1677,1677,1677,1677,659
|
|
20240222,101400,263755321,1677,1677,1677,1677,0
|
|
20240222,101300,263755321,1677,1677,1677,1677,362
|
|
20240222,101200,263148247,1677,1677,1677,1677,1
|
|
20240222,101100,263146570,1677,1672,1677,1672,1311
|
|
20240222,101000,260952558,1672,1671,1672,1671,330
|
|
20240222,100900,260400848,1671,1672,1672,1671,144
|
|
20240222,100800,260160218,1671,1671,1671,1671,10
|
|
20240222,100700,260143508,1672,1669,1672,1669,161
|
|
20240222,100600,259874777,1672,1670,1672,1669,256
|
|
20240222,100500,259447188,1670,1669,1670,1669,196
|
|
20240222,100400,259119883,1673,1672,1673,1672,412
|
|
20240222,100300,258430643,1673,1672,1673,1672,4
|
|
20240222,100200,258423954,1672,1669,1672,1668,364
|
|
20240222,100100,257816133,1672,1671,1672,1668,46
|
|
20240222,100000,257739372,1672,1673,1673,1672,13
|
|
20240222,095900,257717628,1667,1666,1667,1666,1000
|
|
20240222,095800,256050640,1664,1660,1664,1659,1153
|
|
20240222,095700,254134927,1661,1662,1662,1660,387
|
|
20240222,095600,253492295,1662,1666,1667,1662,3026
|
|
20240222,095500,248457222,1666,1664,1666,1664,60
|
|
20240222,095400,248357362,1664,1664,1664,1664,1138
|
|
20240222,095300,246463730,1664,1660,1664,1660,261
|
|
20240222,095200,246029854,1660,1658,1660,1658,240
|
|
20240222,095100,245631492,1661,1662,1663,1661,60
|
|
20240222,095000,245531749,1663,1657,1663,1657,525
|
|
20240222,094900,244658812,1656,1656,1657,1656,176
|
|
20240222,094800,244367330,1655,1656,1656,1655,431
|
|
20240222,094700,243653752,1655,1659,1659,1655,1187
|
|
20240222,094600,241685592,1659,1662,1662,1659,480
|
|
20240222,094500,240888002,1660,1664,1664,1660,105
|
|
20240222,094400,240713437,1664,1664,1664,1658,295
|
|
20240222,094300,240223082,1664,1667,1667,1658,561
|
|
20240222,094200,239291915,1670,1655,1673,1655,3043
|
|
20240222,094100,234237653,1655,1650,1655,1650,9371
|
|
20240222,094000,218770938,1651,1660,1660,1650,10655
|
|
20240222,093900,201139804,1660,1663,1663,1658,50
|
|
20240222,093800,201056772,1656,1663,1663,1655,14825
|
|
20240222,093700,176454893,1662,1669,1669,1662,8922
|
|
20240222,093600,161601703,1670,1681,1681,1670,2789
|
|
20240222,093500,156940228,1680,1671,1680,1671,1346
|
|
20240222,093400,154691041,1671,1671,1671,1671,340
|
|
20240222,093300,154122901,1671,1671,1671,1671,0
|
|
20240222,093200,154122901,1671,1668,1671,1668,655
|
|
20240222,093100,153029604,1668,1666,1668,1666,284
|
|
20240222,093000,152556360,1666,1667,1667,1666,3601
|
|
20240222,092900,146554704,1666,1680,1680,1666,6028
|
|
20240222,092800,136485308,1680,1677,1680,1673,3154
|
|
20240222,092700,131197953,1680,1680,1684,1678,5772
|
|
20240222,092600,121501302,1684,1682,1684,1682,4101
|
|
20240222,092500,114597143,1682,1682,1682,1682,2400
|
|
20240222,092400,110560343,1682,1675,1682,1675,442
|
|
20240222,092300,109818317,1674,1671,1674,1671,427
|
|
20240222,092200,109104140,1672,1676,1677,1672,3233
|
|
20240222,092100,103692784,1677,1680,1682,1677,2831
|
|
20240222,092000,98936819,1680,1684,1684,1676,2738
|
|
20240222,091900,94339131,1667,1671,1684,1667,11815
|
|
20240222,091800,74496761,1671,1667,1671,1667,4240
|
|
20240222,091700,67422888,1661,1661,1661,1660,4026
|
|
20240222,091600,60739701,1660,1663,1663,1660,2400
|
|
20240222,091500,56752174,1662,1668,1668,1662,2881
|
|
20240222,091400,51960101,1668,1657,1670,1657,7401
|
|
20240222,091300,39638964,1657,1656,1657,1656,105
|
|
20240222,091200,39465079,1656,1664,1664,1656,20
|
|
20240222,091100,39431899,1649,1642,1649,1641,497
|
|
20240222,091000,38615194,1640,1641,1641,1640,120
|
|
20240222,090900,38418279,1640,1641,1641,1640,833
|
|
20240222,090800,37051498,1641,1650,1653,1641,7106
|
|
20240222,090700,25365639,1647,1665,1665,1647,180
|
|
20240222,090600,25069161,1665,1665,1665,1665,4
|
|
20240222,090500,25062501,1646,1643,1650,1643,3145
|
|
20240222,090400,19877977,1650,1651,1651,1650,2436
|
|
20240222,090300,15858292,1651,1653,1653,1651,5400
|
|
20240222,090200,6942606,1651,1670,1670,1651,581
|
|
20240222,090100,5983302,1651,1651,1651,1651,300
|
|
20240222,090000,5488002,1651,1670,1670,1651,3293
|