601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,185800,756568834,1641,1641,1641,1641,11338
|
|
20240223,185700,756568834,1641,1641,1641,1641,0
|
|
20240223,185600,756568834,1641,1641,1641,1641,0
|
|
20240223,185500,756568834,1641,1641,1641,1641,0
|
|
20240223,185400,756568834,1641,1641,1641,1641,0
|
|
20240223,185300,756568834,1641,1641,1641,1641,0
|
|
20240223,185200,756568834,1641,1641,1641,1641,0
|
|
20240223,185100,756568834,1641,1641,1641,1641,0
|
|
20240223,185000,756568834,1641,1641,1641,1641,0
|
|
20240223,184900,756568834,1641,1641,1641,1641,0
|
|
20240223,184800,756568834,1641,1641,1641,1641,0
|
|
20240223,184700,756568834,1641,1641,1641,1641,0
|
|
20240223,184600,756568834,1641,1641,1641,1641,0
|
|
20240223,184500,756568834,1641,1641,1641,1641,0
|
|
20240223,184400,756568834,1641,1641,1641,1641,0
|
|
20240223,184300,756568834,1641,1641,1641,1641,0
|
|
20240223,184200,756568834,1641,1641,1641,1641,0
|
|
20240223,184100,756568834,1641,1641,1641,1641,0
|
|
20240223,184000,756568834,1641,1641,1641,1641,0
|
|
20240223,183900,756568834,1641,1641,1641,1641,0
|
|
20240223,183800,756568834,1641,1641,1641,1641,0
|
|
20240223,183700,756568834,1641,1641,1641,1641,0
|
|
20240223,183600,756568834,1641,1641,1641,1641,0
|
|
20240223,183500,756568834,1641,1641,1641,1641,0
|
|
20240223,183400,756568834,1641,1641,1641,1641,0
|
|
20240223,183300,756568834,1641,1641,1641,1641,0
|
|
20240223,183200,756568834,1641,1641,1641,1641,0
|
|
20240223,183100,756568834,1641,1641,1641,1641,0
|
|
20240223,183000,756568834,1641,1641,1641,1641,0
|
|
20240223,182900,756568834,1641,1641,1641,1641,0
|
|
20240223,182800,756568834,1641,1641,1641,1641,11338
|
|
20240223,182700,756568834,1641,1641,1641,1641,0
|
|
20240223,182600,756568834,1641,1641,1641,1641,0
|
|
20240223,182500,756568834,1641,1641,1641,1641,0
|
|
20240223,182400,756568834,1641,1641,1641,1641,0
|
|
20240223,182300,756568834,1641,1641,1641,1641,0
|
|
20240223,182200,756568834,1641,1641,1641,1641,0
|
|
20240223,182100,756568834,1641,1641,1641,1641,0
|
|
20240223,182000,756568834,1641,1641,1641,1641,0
|
|
20240223,181900,756568834,1641,1641,1641,1641,0
|
|
20240223,181800,756568834,1641,1641,1641,1641,0
|
|
20240223,181700,756568834,1641,1641,1641,1641,0
|
|
20240223,181600,756568834,1641,1641,1641,1641,0
|
|
20240223,181500,756568834,1641,1641,1641,1641,0
|
|
20240223,181400,756568834,1641,1641,1641,1641,0
|
|
20240223,181300,756568834,1641,1641,1641,1641,0
|
|
20240223,181200,756568834,1641,1641,1641,1641,0
|
|
20240223,181100,756568834,1641,1641,1641,1641,0
|
|
20240223,181000,756568834,1641,1641,1641,1641,0
|
|
20240223,180900,756568834,1641,1641,1641,1641,0
|
|
20240223,180800,756568834,1641,1641,1641,1641,0
|
|
20240223,180700,756568834,1641,1641,1641,1641,0
|
|
20240223,180600,756568834,1641,1641,1641,1641,0
|
|
20240223,180500,756568834,1641,1641,1641,1641,0
|
|
20240223,180400,756568834,1641,1641,1641,1641,0
|
|
20240223,180300,756568834,1641,1641,1641,1641,0
|
|
20240223,180200,756568834,1641,1641,1641,1641,0
|
|
20240223,180100,756568834,1641,1641,1641,1641,0
|
|
20240223,180000,756568834,1641,1641,1641,1641,0
|
|
20240223,175900,756568834,1641,1641,1641,1641,0
|
|
20240223,175800,756568834,1641,1641,1641,1641,11338
|
|
20240223,175700,756568834,1641,1641,1641,1641,0
|
|
20240223,175600,756568834,1641,1641,1641,1641,0
|
|
20240223,175500,756568834,1641,1641,1641,1641,0
|
|
20240223,175400,756568834,1641,1641,1641,1641,0
|
|
20240223,175300,756568834,1641,1641,1641,1641,0
|
|
20240223,175200,756568834,1641,1641,1641,1641,0
|
|
20240223,175100,756568834,1641,1641,1641,1641,0
|
|
20240223,175000,756568834,1641,1641,1641,1641,0
|
|
20240223,174900,756568834,1641,1641,1641,1641,0
|
|
20240223,174800,756568834,1641,1641,1641,1641,0
|
|
20240223,174700,756568834,1641,1641,1641,1641,0
|
|
20240223,174600,756568834,1641,1641,1641,1641,0
|
|
20240223,174500,756568834,1641,1641,1641,1641,0
|
|
20240223,174400,756568834,1641,1641,1641,1641,0
|
|
20240223,174300,756568834,1641,1641,1641,1641,0
|
|
20240223,174200,756568834,1641,1641,1641,1641,0
|
|
20240223,174100,756568834,1641,1641,1641,1641,0
|
|
20240223,174000,756568834,1641,1641,1641,1641,0
|
|
20240223,173900,756568834,1641,1641,1641,1641,0
|
|
20240223,173800,756568834,1641,1641,1641,1641,0
|
|
20240223,173700,756568834,1641,1641,1641,1641,0
|
|
20240223,173600,756568834,1641,1641,1641,1641,0
|
|
20240223,173500,756568834,1641,1641,1641,1641,0
|
|
20240223,173400,756568834,1641,1641,1641,1641,0
|
|
20240223,173300,756568834,1641,1641,1641,1641,0
|
|
20240223,173200,756568834,1641,1641,1641,1641,0
|
|
20240223,173100,756568834,1641,1641,1641,1641,0
|
|
20240223,173000,756568834,1641,1641,1641,1641,0
|
|
20240223,172900,756568834,1641,1641,1641,1641,0
|
|
20240223,172800,756568834,1641,1641,1641,1641,11338
|
|
20240223,172700,756568834,1641,1641,1641,1641,0
|
|
20240223,172600,756568834,1641,1641,1641,1641,0
|
|
20240223,172500,756568834,1641,1641,1641,1641,0
|
|
20240223,172400,756568834,1641,1641,1641,1641,0
|
|
20240223,172300,756568834,1641,1641,1641,1641,0
|
|
20240223,172200,756568834,1641,1641,1641,1641,0
|
|
20240223,172100,756568834,1641,1641,1641,1641,0
|
|
20240223,172000,756568834,1641,1641,1641,1641,0
|
|
20240223,171900,756568834,1641,1641,1641,1641,0
|
|
20240223,171800,756568834,1641,1641,1641,1641,0
|
|
20240223,171700,756568834,1641,1641,1641,1641,0
|
|
20240223,171600,756568834,1641,1641,1641,1641,0
|
|
20240223,171500,756568834,1641,1641,1641,1641,0
|
|
20240223,171400,756568834,1641,1641,1641,1641,0
|
|
20240223,171300,756568834,1641,1641,1641,1641,0
|
|
20240223,171200,756568834,1641,1641,1641,1641,0
|
|
20240223,171100,756568834,1641,1641,1641,1641,0
|
|
20240223,171000,756568834,1641,1641,1641,1641,0
|
|
20240223,170900,756568834,1641,1641,1641,1641,0
|
|
20240223,170800,756568834,1641,1641,1641,1641,0
|
|
20240223,170700,756568834,1641,1641,1641,1641,0
|
|
20240223,170600,756568834,1641,1641,1641,1641,0
|
|
20240223,170500,756568834,1641,1641,1641,1641,0
|
|
20240223,170400,756568834,1641,1641,1641,1641,0
|
|
20240223,170300,756568834,1641,1641,1641,1641,0
|
|
20240223,170200,756568834,1641,1641,1641,1641,0
|
|
20240223,170100,756568834,1641,1641,1641,1641,0
|
|
20240223,170000,756568834,1641,1641,1641,1641,0
|
|
20240223,165900,756568834,1641,1641,1641,1641,0
|
|
20240223,165800,756568834,1641,1641,1641,1641,11338
|
|
20240223,165700,756568834,1641,1641,1641,1641,0
|
|
20240223,165600,756568834,1641,1641,1641,1641,0
|
|
20240223,165500,756568834,1641,1641,1641,1641,0
|
|
20240223,165400,756568834,1641,1641,1641,1641,0
|
|
20240223,165300,756568834,1641,1641,1641,1641,0
|
|
20240223,165200,756568834,1641,1641,1641,1641,0
|
|
20240223,165100,756568834,1641,1641,1641,1641,0
|
|
20240223,165000,756568834,1641,1641,1641,1641,0
|
|
20240223,164900,756568834,1641,1641,1641,1641,0
|
|
20240223,164800,756568834,1641,1641,1641,1641,0
|
|
20240223,164700,756568834,1641,1641,1641,1641,0
|
|
20240223,164600,756568834,1641,1641,1641,1641,0
|
|
20240223,164500,756568834,1641,1641,1641,1641,0
|
|
20240223,164400,756568834,1641,1641,1641,1641,0
|
|
20240223,164300,756568834,1641,1641,1641,1641,0
|
|
20240223,164200,756568834,1641,1641,1641,1641,0
|
|
20240223,164100,756568834,1641,1641,1641,1641,0
|
|
20240223,164000,756568834,1641,1641,1641,1641,0
|
|
20240223,163900,756568834,1641,1641,1641,1641,0
|
|
20240223,163800,756568834,1641,1641,1641,1641,0
|
|
20240223,163700,756568834,1641,1641,1641,1641,0
|
|
20240223,163600,756568834,1641,1641,1641,1641,0
|
|
20240223,163500,756568834,1641,1641,1641,1641,0
|
|
20240223,163400,756568834,1641,1641,1641,1641,0
|
|
20240223,163300,756568834,1641,1641,1641,1641,0
|
|
20240223,163200,756568834,1641,1641,1641,1641,0
|
|
20240223,163100,756568834,1641,1641,1641,1641,0
|
|
20240223,163000,756568834,1641,1641,1641,1641,0
|
|
20240223,162900,756568834,1641,1641,1641,1641,0
|
|
20240223,162800,756568834,1641,1641,1641,1641,11338
|
|
20240223,162700,756568834,1641,1641,1641,1641,0
|
|
20240223,162600,756568834,1641,1641,1641,1641,0
|
|
20240223,162500,756568834,1641,1641,1641,1641,0
|
|
20240223,162400,756568834,1641,1641,1641,1641,0
|
|
20240223,162300,756568834,1641,1641,1641,1641,0
|
|
20240223,162200,756568834,1641,1641,1641,1641,0
|
|
20240223,162100,756568834,1641,1641,1641,1641,0
|
|
20240223,162000,756568834,1641,1641,1641,1641,0
|
|
20240223,161900,756568834,1641,1641,1641,1641,0
|
|
20240223,161800,756568834,1641,1641,1641,1641,0
|
|
20240223,161700,756568834,1641,1641,1641,1641,0
|
|
20240223,161600,756568834,1641,1641,1641,1641,0
|
|
20240223,161500,756568834,1641,1641,1641,1641,0
|
|
20240223,161400,756568834,1641,1641,1641,1641,0
|
|
20240223,161300,756568834,1641,1641,1641,1641,0
|
|
20240223,161200,756568834,1641,1641,1641,1641,0
|
|
20240223,161100,756568834,1641,1641,1641,1641,0
|
|
20240223,161000,756568834,1641,1641,1641,1641,0
|
|
20240223,160900,756568834,1641,1641,1641,1641,0
|
|
20240223,160800,756568834,1641,1641,1641,1641,0
|
|
20240223,160700,756568834,1641,1641,1641,1641,0
|
|
20240223,160600,756568834,1641,1641,1641,1641,0
|
|
20240223,160500,756568834,1641,1641,1641,1641,0
|
|
20240223,160400,756568834,1641,1641,1641,1641,0
|
|
20240223,160300,756568834,1641,1641,1641,1641,0
|
|
20240223,160200,756568834,1641,1641,1641,1641,0
|
|
20240223,160100,756568834,1641,1641,1641,1641,0
|
|
20240223,160000,756568834,1641,1641,1641,1641,0
|
|
20240223,155900,756568834,1641,1641,1641,1641,0
|
|
20240223,155800,756568834,1641,1641,1641,1641,11338
|
|
20240223,155700,756568834,1641,1641,1641,1641,0
|
|
20240223,155600,756568834,1641,1641,1641,1641,0
|
|
20240223,155500,756568834,1641,1641,1641,1641,0
|
|
20240223,155400,756568834,1641,1641,1641,1641,0
|
|
20240223,155300,756568834,1641,1641,1641,1641,0
|
|
20240223,155200,756568834,1641,1641,1641,1641,0
|
|
20240223,155100,756568834,1641,1641,1641,1641,0
|
|
20240223,155000,756568834,1641,1641,1641,1641,0
|
|
20240223,154900,756568834,1641,1641,1641,1641,0
|
|
20240223,154800,756568834,1641,1641,1641,1641,0
|
|
20240223,154700,756568834,1641,1641,1641,1641,0
|
|
20240223,154600,756568834,1641,1641,1641,1641,0
|
|
20240223,154500,756568834,1641,1641,1641,1641,0
|
|
20240223,154400,756568834,1641,1641,1641,1641,0
|
|
20240223,154300,756568834,1641,1641,1641,1641,0
|
|
20240223,154200,756568834,1641,1641,1641,1641,0
|
|
20240223,154100,756568834,1641,1641,1641,1641,0
|
|
20240223,154000,756568834,1641,1641,1641,1641,0
|
|
20240223,153900,756568834,1641,1641,1641,1641,0
|
|
20240223,153800,756568834,1641,1641,1641,1641,0
|
|
20240223,153700,756568834,1641,1641,1641,1641,0
|
|
20240223,153600,756568834,1641,1641,1641,1641,0
|
|
20240223,153500,756568834,1641,1641,1641,1641,0
|
|
20240223,153400,756568834,1641,1641,1641,1641,0
|
|
20240223,153300,756568834,1641,1641,1641,1641,0
|
|
20240223,153200,756568834,1641,1641,1641,1641,0
|
|
20240223,153100,756568834,1641,1641,1641,1641,0
|
|
20240223,153000,756568834,1641,1641,1641,1641,11338
|
|
20240223,152900,737963176,1641,1641,1641,1641,0
|
|
20240223,152800,737963176,1641,1641,1641,1641,0
|
|
20240223,152700,737963176,1641,1641,1641,1641,0
|
|
20240223,152600,737963176,1641,1641,1641,1641,0
|
|
20240223,152500,737963176,1641,1641,1641,1641,0
|
|
20240223,152400,737963176,1641,1641,1641,1641,0
|
|
20240223,152300,737963176,1641,1641,1641,1641,0
|
|
20240223,152200,737963176,1641,1641,1641,1641,0
|
|
20240223,152100,737963176,1641,1641,1641,1641,0
|
|
20240223,152000,737963176,1641,1641,1641,1641,0
|
|
20240223,151900,737963176,1641,1634,1672,1632,8722
|
|
20240223,151800,723554777,1629,1626,1634,1626,2653
|
|
20240223,151700,719227135,1631,1631,1631,1631,0
|
|
20240223,151600,719227135,1631,1629,1631,1625,29
|
|
20240223,151500,719179986,1626,1625,1629,1625,1645
|
|
20240223,151400,716506336,1625,1629,1629,1625,2593
|
|
20240223,151300,712291199,1629,1629,1629,1629,0
|
|
20240223,151200,712291199,1629,1629,1629,1629,1
|
|
20240223,151100,712289570,1631,1627,1631,1627,110
|
|
20240223,151000,712110567,1631,1631,1631,1631,200
|
|
20240223,150900,711784367,1632,1632,1632,1632,0
|
|
20240223,150800,711784367,1632,1632,1632,1632,33
|
|
20240223,150700,711730511,1633,1633,1633,1633,0
|
|
20240223,150600,711730511,1633,1633,1633,1633,0
|
|
20240223,150500,711730511,1633,1633,1633,1633,50
|
|
20240223,150400,711648861,1634,1634,1634,1634,0
|
|
20240223,150300,711648861,1634,1634,1634,1634,0
|
|
20240223,150200,711648861,1634,1634,1634,1634,5
|
|
20240223,150100,711640691,1630,1630,1630,1630,0
|
|
20240223,150000,711640691,1630,1630,1630,1630,800
|
|
20240223,145900,710336691,1638,1638,1638,1638,0
|
|
20240223,145800,710336691,1638,1638,1638,1638,0
|
|
20240223,145700,710336691,1638,1638,1638,1638,0
|
|
20240223,145600,710336691,1638,1627,1638,1627,283
|
|
20240223,145500,709876158,1627,1627,1627,1627,5191
|
|
20240223,145400,701430401,1627,1626,1627,1626,2630
|
|
20240223,145300,697151891,1623,1623,1623,1623,0
|
|
20240223,145200,697151891,1623,1622,1623,1622,541
|
|
20240223,145100,696273850,1621,1621,1621,1621,10000
|
|
20240223,145000,680063850,1622,1622,1622,1622,10000
|
|
20240223,144900,663843850,1623,1623,1623,1623,0
|
|
20240223,144800,663843850,1623,1618,1623,1618,1366
|
|
20240223,144700,661633107,1618,1618,1618,1618,18747
|
|
20240223,144600,631300461,1618,1618,1618,1618,9000
|
|
20240223,144500,616738461,1618,1615,1618,1614,3272
|
|
20240223,144400,611454792,1614,1614,1614,1614,3717
|
|
20240223,144300,605455554,1614,1613,1614,1613,254
|
|
20240223,144200,605045600,1613,1614,1614,1613,110
|
|
20240223,144100,604868070,1614,1614,1614,1614,146
|
|
20240223,144000,604632426,1614,1617,1617,1613,1282
|
|
20240223,143900,602563787,1616,1615,1616,1615,2463
|
|
20240223,143800,598586041,1617,1617,1618,1616,2059
|
|
20240223,143700,595256041,1617,1626,1626,1617,6653
|
|
20240223,143600,584481568,1626,1626,1626,1626,1
|
|
20240223,143500,584479942,1618,1627,1627,1618,5703
|
|
20240223,143400,575216536,1627,1627,1627,1627,4
|
|
20240223,143300,575210028,1627,1627,1627,1627,0
|
|
20240223,143200,575210028,1627,1627,1627,1627,0
|
|
20240223,143100,575210028,1627,1627,1627,1627,62
|
|
20240223,143000,575109154,1627,1627,1627,1627,100
|
|
20240223,142900,574946454,1627,1627,1627,1627,1
|
|
20240223,142800,574944827,1619,1619,1619,1619,150
|
|
20240223,142700,574701977,1619,1620,1620,1619,319
|
|
20240223,142600,574185482,1620,1619,1621,1619,608
|
|
20240223,142500,573201065,1620,1621,1621,1620,326
|
|
20240223,142400,572672915,1620,1620,1620,1620,0
|
|
20240223,142300,572672915,1620,1620,1620,1620,1150
|
|
20240223,142200,570809915,1620,1625,1625,1620,1526
|
|
20240223,142100,568335495,1627,1627,1627,1627,20
|
|
20240223,142000,568302955,1627,1627,1627,1627,30
|
|
20240223,141900,568254145,1627,1627,1627,1627,30
|
|
20240223,141800,568205335,1627,1627,1627,1627,103
|
|
20240223,141700,568037754,1625,1625,1625,1625,3
|
|
20240223,141600,568032879,1624,1624,1624,1624,625
|
|
20240223,141500,567017879,1626,1626,1626,1626,507
|
|
20240223,141400,566193497,1627,1627,1627,1627,2050
|
|
20240223,141300,562858147,1620,1620,1620,1620,0
|
|
20240223,141200,562858147,1620,1620,1620,1620,0
|
|
20240223,141100,562858147,1620,1620,1620,1620,0
|
|
20240223,141000,562858147,1620,1622,1622,1620,4289
|
|
20240223,140900,555908727,1622,1622,1622,1621,1946
|
|
20240223,140800,552754159,1621,1630,1630,1621,2553
|
|
20240223,140700,548603385,1630,1630,1630,1630,16
|
|
20240223,140600,548577305,1630,1630,1630,1630,428
|
|
20240223,140500,547879665,1630,1634,1634,1628,8089
|
|
20240223,140400,534692035,1634,1638,1638,1634,4623
|
|
20240223,140300,527136470,1638,1638,1638,1638,406
|
|
20240223,140200,526471442,1638,1635,1638,1635,30
|
|
20240223,140100,526422365,1635,1635,1635,1635,0
|
|
20240223,140000,526422365,1635,1635,1635,1635,346
|
|
20240223,135900,525856655,1635,1637,1638,1635,124
|
|
20240223,135800,525653763,1638,1639,1640,1637,3014
|
|
20240223,135700,520719110,1639,1640,1640,1639,1224
|
|
20240223,135600,518712268,1640,1640,1640,1640,0
|
|
20240223,135500,518712268,1640,1642,1642,1640,1000
|
|
20240223,135400,517071581,1641,1641,1641,1641,53
|
|
20240223,135300,516984608,1640,1641,1641,1640,5003
|
|
20240223,135200,508778670,1641,1643,1643,1641,2000
|
|
20240223,135100,505495560,1641,1645,1645,1641,5829
|
|
20240223,135000,495910828,1646,1646,1646,1645,612
|
|
20240223,134900,494903553,1646,1646,1646,1646,100
|
|
20240223,134800,494738953,1648,1648,1648,1648,30
|
|
20240223,134700,494689513,1648,1648,1648,1648,2
|
|
20240223,134600,494686217,1649,1649,1649,1649,50
|
|
20240223,134500,494603767,1649,1649,1649,1649,20
|
|
20240223,134400,494570787,1649,1649,1649,1649,0
|
|
20240223,134300,494570787,1649,1649,1649,1649,252
|
|
20240223,134200,494155239,1650,1650,1650,1650,0
|
|
20240223,134100,494155239,1650,1650,1650,1650,0
|
|
20240223,134000,494155239,1650,1650,1650,1650,470
|
|
20240223,133900,493379739,1650,1650,1650,1650,97
|
|
20240223,133800,493219689,1645,1645,1645,1645,0
|
|
20240223,133700,493219689,1645,1645,1645,1645,0
|
|
20240223,133600,493219689,1645,1645,1645,1645,0
|
|
20240223,133500,493219689,1645,1645,1645,1645,0
|
|
20240223,133400,493219689,1645,1645,1645,1645,0
|
|
20240223,133300,493219689,1645,1645,1645,1645,0
|
|
20240223,133200,493219689,1645,1645,1645,1645,0
|
|
20240223,133100,493219689,1645,1645,1645,1645,0
|
|
20240223,133000,493219689,1645,1645,1645,1645,377
|
|
20240223,132900,492599524,1650,1650,1650,1650,250
|
|
20240223,132800,492187024,1650,1650,1650,1650,0
|
|
20240223,132700,492187024,1650,1650,1650,1650,0
|
|
20240223,132600,492187024,1650,1650,1650,1650,57
|
|
20240223,132500,492092974,1650,1646,1650,1646,334
|
|
20240223,132400,491542542,1646,1646,1646,1646,100
|
|
20240223,132300,491377942,1647,1648,1648,1646,465
|
|
20240223,132200,490612197,1648,1648,1648,1648,1
|
|
20240223,132100,490610549,1647,1647,1647,1647,0
|
|
20240223,132000,490610549,1647,1647,1647,1647,41
|
|
20240223,131900,490543022,1647,1647,1647,1647,86
|
|
20240223,131800,490401380,1647,1648,1648,1647,112
|
|
20240223,131700,490216858,1648,1648,1648,1648,471
|
|
20240223,131600,489440650,1648,1650,1650,1648,5789
|
|
20240223,131500,479892693,1650,1650,1650,1650,0
|
|
20240223,131400,479892693,1650,1657,1657,1650,10657
|
|
20240223,131300,462283620,1660,1660,1660,1660,0
|
|
20240223,131200,462283620,1660,1660,1660,1660,0
|
|
20240223,131100,462283620,1660,1660,1660,1660,0
|
|
20240223,131000,462283620,1660,1660,1660,1660,0
|
|
20240223,130900,462283620,1660,1660,1660,1660,0
|
|
20240223,130800,462283620,1660,1660,1660,1660,0
|
|
20240223,130700,462283620,1660,1660,1660,1660,0
|
|
20240223,130600,462283620,1660,1660,1660,1660,18
|
|
20240223,130500,462253740,1660,1660,1660,1660,50
|
|
20240223,130400,462170740,1660,1662,1662,1660,39
|
|
20240223,130300,462105976,1662,1658,1662,1658,179
|
|
20240223,130200,461809162,1658,1658,1658,1658,0
|
|
20240223,130100,461809162,1658,1656,1658,1655,60
|
|
20240223,130000,461709798,1656,1656,1658,1655,860
|
|
20240223,125900,460285704,1658,1658,1658,1655,433
|
|
20240223,125800,459567865,1659,1656,1659,1656,42
|
|
20240223,125700,459498264,1658,1656,1658,1655,637
|
|
20240223,125600,458443797,1656,1660,1660,1656,749
|
|
20240223,125500,457203287,1657,1660,1660,1657,429
|
|
20240223,125400,456492362,1657,1660,1660,1657,1756
|
|
20240223,125300,453582616,1661,1660,1661,1660,59
|
|
20240223,125200,453484622,1659,1660,1660,1658,2502
|
|
20240223,125100,449332829,1660,1660,1660,1660,10
|
|
20240223,125000,449316229,1660,1663,1663,1660,367
|
|
20240223,124900,448706460,1663,1663,1663,1663,5
|
|
20240223,124800,448698145,1664,1666,1666,1664,59
|
|
20240223,124700,448599911,1667,1667,1667,1667,1
|
|
20240223,124600,448598244,1662,1662,1662,1662,0
|
|
20240223,124500,448598244,1662,1665,1665,1662,37
|
|
20240223,124400,448536642,1669,1669,1669,1669,0
|
|
20240223,124300,448536642,1669,1669,1669,1669,0
|
|
20240223,124200,448536642,1669,1662,1669,1662,18
|
|
20240223,124100,448506719,1662,1662,1662,1662,0
|
|
20240223,124000,448506719,1662,1662,1662,1662,0
|
|
20240223,123900,448506719,1662,1662,1662,1662,101
|
|
20240223,123800,448338857,1672,1672,1672,1672,0
|
|
20240223,123700,448338857,1672,1672,1672,1672,100
|
|
20240223,123600,448171657,1673,1673,1673,1673,100
|
|
20240223,123500,448004357,1673,1673,1673,1673,0
|
|
20240223,123400,448004357,1673,1673,1673,1673,15
|
|
20240223,123300,447979262,1673,1673,1673,1673,6
|
|
20240223,123200,447969224,1675,1674,1675,1674,2400
|
|
20240223,123100,443950224,1675,1661,1675,1661,6036
|
|
20240223,123000,433879534,1658,1659,1659,1658,2007
|
|
20240223,122900,430550541,1662,1660,1662,1660,3
|
|
20240223,122800,430545559,1659,1659,1659,1659,0
|
|
20240223,122700,430545559,1659,1659,1659,1659,0
|
|
20240223,122600,430545559,1659,1659,1659,1659,46
|
|
20240223,122500,430469245,1659,1659,1659,1659,0
|
|
20240223,122400,430469245,1659,1659,1659,1659,0
|
|
20240223,122300,430469245,1659,1659,1659,1659,129
|
|
20240223,122200,430255234,1659,1659,1659,1659,0
|
|
20240223,122100,430255234,1659,1659,1659,1659,0
|
|
20240223,122000,430255234,1659,1659,1659,1659,112
|
|
20240223,121900,430069426,1659,1659,1659,1659,0
|
|
20240223,121800,430069426,1659,1659,1659,1659,0
|
|
20240223,121700,430069426,1659,1659,1659,1659,128
|
|
20240223,121600,429857074,1658,1658,1658,1658,0
|
|
20240223,121500,429857074,1658,1658,1658,1658,0
|
|
20240223,121400,429857074,1658,1658,1658,1658,602
|
|
20240223,121300,428858958,1658,1658,1658,1658,0
|
|
20240223,121200,428858958,1658,1658,1658,1658,1
|
|
20240223,121100,428857300,1659,1659,1659,1659,98
|
|
20240223,121000,428694718,1658,1658,1658,1658,60
|
|
20240223,120900,428595238,1658,1658,1658,1658,133
|
|
20240223,120800,428374724,1658,1658,1658,1658,134
|
|
20240223,120700,428152552,1658,1659,1659,1658,3599
|
|
20240223,120600,422181985,1659,1659,1659,1659,0
|
|
20240223,120500,422181985,1659,1659,1659,1659,0
|
|
20240223,120400,422181985,1659,1659,1659,1659,0
|
|
20240223,120300,422181985,1659,1659,1659,1659,80
|
|
20240223,120200,422049265,1661,1663,1663,1661,389
|
|
20240223,120100,421402789,1663,1663,1663,1663,1
|
|
20240223,120000,421401126,1663,1664,1664,1663,25
|
|
20240223,115900,421359531,1663,1663,1663,1663,0
|
|
20240223,115800,421359531,1663,1663,1663,1663,2
|
|
20240223,115700,421356205,1662,1661,1662,1661,8
|
|
20240223,115600,421342913,1661,1661,1661,1661,0
|
|
20240223,115500,421342913,1661,1661,1661,1661,0
|
|
20240223,115400,421342913,1661,1661,1661,1661,1
|
|
20240223,115300,421341252,1661,1661,1661,1661,0
|
|
20240223,115200,421341252,1661,1661,1661,1661,0
|
|
20240223,115100,421341252,1661,1661,1661,1661,32
|
|
20240223,115000,421288100,1661,1660,1661,1660,13
|
|
20240223,114900,421266509,1658,1658,1658,1658,1
|
|
20240223,114800,421264851,1658,1658,1658,1658,50
|
|
20240223,114700,421181951,1657,1657,1657,1657,0
|
|
20240223,114600,421181951,1657,1657,1657,1657,0
|
|
20240223,114500,421181951,1657,1657,1657,1657,0
|
|
20240223,114400,421181951,1657,1657,1657,1657,0
|
|
20240223,114300,421181951,1657,1657,1657,1657,0
|
|
20240223,114200,421181951,1657,1657,1657,1657,0
|
|
20240223,114100,421181951,1657,1657,1657,1657,0
|
|
20240223,114000,421181951,1657,1657,1657,1657,0
|
|
20240223,113900,421181951,1657,1657,1657,1657,0
|
|
20240223,113800,421181951,1657,1657,1657,1657,14
|
|
20240223,113700,421158753,1658,1660,1660,1658,4124
|
|
20240223,113600,414317113,1659,1659,1659,1659,10
|
|
20240223,113500,414300523,1659,1659,1659,1659,0
|
|
20240223,113400,414300523,1659,1659,1659,1659,6
|
|
20240223,113300,414290569,1661,1661,1661,1661,200
|
|
20240223,113200,413958369,1661,1661,1661,1661,0
|
|
20240223,113100,413958369,1661,1661,1661,1661,801
|
|
20240223,113000,412627908,1661,1661,1661,1661,0
|
|
20240223,112900,412627908,1661,1658,1661,1658,252
|
|
20240223,112800,412209551,1660,1660,1660,1660,10
|
|
20240223,112700,412192951,1661,1661,1661,1661,0
|
|
20240223,112600,412192951,1661,1661,1661,1661,0
|
|
20240223,112500,412192951,1661,1661,1661,1661,200
|
|
20240223,112400,411860751,1657,1657,1660,1657,190
|
|
20240223,112300,411545381,1660,1661,1661,1660,102
|
|
20240223,112200,411376059,1661,1661,1661,1661,1
|
|
20240223,112100,411374398,1655,1661,1667,1655,19740
|
|
20240223,112000,378658989,1667,1661,1668,1661,534
|
|
20240223,111900,377770433,1661,1664,1664,1661,2084
|
|
20240223,111800,374306895,1666,1662,1666,1662,43
|
|
20240223,111700,374235410,1662,1662,1662,1662,1037
|
|
20240223,111600,372511916,1662,1662,1662,1662,1
|
|
20240223,111500,372510254,1662,1662,1662,1662,22
|
|
20240223,111400,372473690,1662,1661,1662,1661,24
|
|
20240223,111300,372433804,1661,1662,1662,1661,600
|
|
20240223,111200,371437094,1665,1665,1665,1665,0
|
|
20240223,111100,371437094,1665,1665,1665,1665,0
|
|
20240223,111000,371437094,1665,1665,1665,1665,6
|
|
20240223,110900,371427104,1665,1661,1665,1661,3
|
|
20240223,110800,371422117,1661,1661,1661,1661,0
|
|
20240223,110700,371422117,1661,1661,1661,1661,73
|
|
20240223,110600,371300864,1661,1661,1661,1661,0
|
|
20240223,110500,371300864,1661,1661,1661,1661,0
|
|
20240223,110400,371300864,1661,1662,1662,1661,285
|
|
20240223,110300,370827204,1662,1662,1662,1662,115
|
|
20240223,110200,370636074,1662,1662,1662,1662,7
|
|
20240223,110100,370624440,1668,1666,1668,1666,198
|
|
20240223,110000,370294554,1661,1661,1661,1661,0
|
|
20240223,105900,370294554,1661,1661,1661,1661,2139
|
|
20240223,105800,366741675,1665,1665,1665,1661,3047
|
|
20240223,105700,361675931,1665,1665,1665,1665,0
|
|
20240223,105600,361675931,1665,1665,1665,1665,1
|
|
20240223,105500,361674266,1667,1667,1667,1667,0
|
|
20240223,105400,361674266,1667,1667,1667,1667,0
|
|
20240223,105300,361674266,1667,1665,1667,1665,120
|
|
20240223,105200,361474462,1665,1665,1665,1665,119
|
|
20240223,105100,361276327,1665,1665,1665,1665,922
|
|
20240223,105000,359741197,1665,1665,1665,1665,0
|
|
20240223,104900,359741197,1665,1665,1665,1665,185
|
|
20240223,104800,359433172,1663,1663,1663,1663,0
|
|
20240223,104700,359433172,1663,1663,1663,1663,0
|
|
20240223,104600,359433172,1663,1665,1665,1663,260
|
|
20240223,104500,359000778,1667,1667,1667,1667,0
|
|
20240223,104400,359000778,1667,1667,1667,1667,50
|
|
20240223,104300,358917428,1667,1666,1667,1666,100
|
|
20240223,104200,358750731,1667,1667,1667,1667,0
|
|
20240223,104100,358750731,1667,1667,1667,1667,3
|
|
20240223,104000,358745730,1662,1662,1662,1662,0
|
|
20240223,103900,358745730,1662,1662,1662,1662,110
|
|
20240223,103800,358562910,1662,1662,1662,1662,0
|
|
20240223,103700,358562910,1662,1663,1663,1662,1461
|
|
20240223,103600,356134219,1663,1663,1663,1663,992
|
|
20240223,103500,354484523,1663,1667,1667,1663,10030
|
|
20240223,103400,337795084,1666,1666,1666,1666,1365
|
|
20240223,103300,335520994,1666,1666,1666,1666,0
|
|
20240223,103200,335520994,1666,1667,1667,1666,2808
|
|
20240223,103100,330840418,1667,1667,1667,1667,0
|
|
20240223,103000,330840418,1667,1667,1667,1667,20
|
|
20240223,102900,330807078,1667,1667,1667,1667,1080
|
|
20240223,102800,329006718,1667,1667,1667,1667,0
|
|
20240223,102700,329006718,1667,1667,1667,1667,0
|
|
20240223,102600,329006718,1667,1668,1668,1667,245
|
|
20240223,102500,328598252,1668,1668,1668,1668,5700
|
|
20240223,102400,319090652,1668,1675,1675,1668,185
|
|
20240223,102300,318781524,1675,1675,1675,1675,0
|
|
20240223,102200,318781524,1675,1675,1675,1675,0
|
|
20240223,102100,318781524,1675,1675,1675,1675,2360
|
|
20240223,102000,314828524,1675,1672,1675,1672,15
|
|
20240223,101900,314803423,1671,1671,1671,1671,2
|
|
20240223,101800,314800081,1670,1670,1670,1670,0
|
|
20240223,101700,314800081,1670,1670,1670,1669,2717
|
|
20240223,101600,310264497,1670,1671,1671,1670,52
|
|
20240223,101500,310177617,1671,1671,1671,1671,25
|
|
20240223,101400,310135842,1671,1671,1671,1671,5
|
|
20240223,101300,310127487,1670,1670,1670,1670,0
|
|
20240223,101200,310127487,1670,1670,1670,1670,2200
|
|
20240223,101100,306453487,1670,1670,1670,1670,0
|
|
20240223,101000,306453487,1670,1670,1670,1670,0
|
|
20240223,100900,306453487,1670,1670,1670,1670,12
|
|
20240223,100800,306433447,1670,1670,1670,1670,120
|
|
20240223,100700,306233047,1681,1681,1681,1681,0
|
|
20240223,100600,306233047,1681,1675,1681,1675,35
|
|
20240223,100500,306174236,1673,1678,1678,1673,2839
|
|
20240223,100400,301419305,1681,1681,1681,1681,3
|
|
20240223,100300,301414262,1681,1681,1681,1681,939
|
|
20240223,100200,299835803,1685,1685,1685,1685,0
|
|
20240223,100100,299835803,1685,1684,1685,1684,15
|
|
20240223,100000,299810532,1685,1685,1685,1685,10
|
|
20240223,095900,299793682,1685,1685,1685,1685,248
|
|
20240223,095800,299375802,1685,1685,1685,1685,130
|
|
20240223,095700,299156752,1685,1677,1685,1677,620
|
|
20240223,095600,298116112,1676,1674,1676,1674,1409
|
|
20240223,095500,295755660,1674,1674,1674,1674,0
|
|
20240223,095400,295755660,1674,1674,1674,1674,0
|
|
20240223,095300,295755660,1674,1674,1674,1674,2
|
|
20240223,095200,295752312,1674,1674,1674,1674,0
|
|
20240223,095100,295752312,1674,1672,1674,1672,2378
|
|
20240223,095000,291771696,1675,1675,1675,1675,50
|
|
20240223,094900,291687946,1675,1675,1675,1675,1
|
|
20240223,094800,291686271,1671,1671,1671,1670,2153
|
|
20240223,094700,288090037,1671,1671,1671,1671,0
|
|
20240223,094600,288090037,1671,1671,1671,1671,0
|
|
20240223,094500,288090037,1671,1675,1675,1671,51
|
|
20240223,094400,288004616,1675,1675,1675,1675,1
|
|
20240223,094300,288002941,1675,1675,1675,1675,0
|
|
20240223,094200,288002941,1675,1668,1675,1668,3338
|
|
20240223,094100,282431161,1669,1668,1669,1667,42
|
|
20240223,094000,282361077,1664,1669,1669,1664,134
|
|
20240223,093900,282137436,1669,1669,1670,1669,203
|
|
20240223,093800,281798628,1663,1663,1663,1663,0
|
|
20240223,093700,281798628,1663,1663,1663,1663,0
|
|
20240223,093600,281798628,1663,1663,1663,1663,121
|
|
20240223,093500,281597405,1663,1663,1663,1663,0
|
|
20240223,093400,281597405,1663,1671,1671,1663,2825
|
|
20240223,093300,276898870,1663,1675,1675,1663,1937
|
|
20240223,093200,273669643,1670,1670,1670,1670,20
|
|
20240223,093100,273636243,1669,1669,1669,1669,0
|
|
20240223,093000,273636243,1669,1669,1669,1669,0
|
|
20240223,092900,273636243,1669,1670,1670,1669,1195
|
|
20240223,092800,271641046,1671,1671,1683,1671,3327
|
|
20240223,092700,266077421,1685,1685,1686,1685,321
|
|
20240223,092600,265536510,1686,1674,1686,1674,1709
|
|
20240223,092500,262667269,1670,1671,1671,1670,13
|
|
20240223,092400,262645551,1674,1674,1674,1671,2495
|
|
20240223,092300,258472362,1674,1674,1674,1674,213
|
|
20240223,092200,258115800,1669,1667,1669,1667,25
|
|
20240223,092100,258074119,1667,1667,1667,1667,28
|
|
20240223,092000,258027443,1661,1661,1662,1661,2162
|
|
20240223,091900,254435761,1672,1665,1672,1659,1640
|
|
20240223,091800,251705922,1661,1665,1665,1660,2605
|
|
20240223,091700,247378833,1666,1675,1675,1666,10269
|
|
20240223,091600,230217376,1675,1676,1676,1675,1550
|
|
20240223,091500,227621096,1679,1679,1679,1679,546
|
|
20240223,091400,226704362,1679,1688,1688,1679,8102
|
|
20240223,091300,213090602,1688,1688,1688,1681,3440
|
|
20240223,091200,207293150,1688,1697,1705,1688,10662
|
|
20240223,091100,189262523,1697,1706,1706,1697,2361
|
|
20240223,091000,185235262,1706,1698,1707,1698,5850
|
|
20240223,090900,175299863,1697,1699,1708,1697,2910
|
|
20240223,090800,170353204,1689,1691,1691,1681,10922
|
|
20240223,090700,151905765,1692,1710,1713,1691,582
|
|
20240223,090600,150909464,1713,1703,1714,1690,13659
|
|
20240223,090500,127661736,1714,1714,1718,1701,6837
|
|
20240223,090400,115988006,1714,1713,1715,1710,21030
|
|
20240223,090300,79988013,1713,1729,1729,1710,5424
|
|
20240223,090200,70677918,1730,1735,1735,1725,15494
|
|
20240223,090100,43904910,1726,1709,1730,1701,15778
|
|
20240223,090000,16821802,1710,1700,1710,1686,9890
|