599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185600,790426337,1629,1629,1629,1629,2474
|
|
20240213,185500,790426337,1629,1629,1629,1629,0
|
|
20240213,185400,790426337,1629,1629,1629,1629,0
|
|
20240213,185300,790426337,1629,1629,1629,1629,0
|
|
20240213,185200,790426337,1629,1629,1629,1629,0
|
|
20240213,185100,790426337,1629,1629,1629,1629,0
|
|
20240213,185000,790426337,1629,1629,1629,1629,0
|
|
20240213,184900,790426337,1629,1629,1629,1629,0
|
|
20240213,184800,790426337,1629,1629,1629,1629,0
|
|
20240213,184700,790426337,1629,1629,1629,1629,0
|
|
20240213,184600,790426337,1629,1629,1629,1629,0
|
|
20240213,184500,790426337,1629,1629,1629,1629,0
|
|
20240213,184400,790426337,1629,1629,1629,1629,0
|
|
20240213,184300,790426337,1629,1629,1629,1629,0
|
|
20240213,184200,790426337,1629,1629,1629,1629,0
|
|
20240213,184100,790426337,1629,1629,1629,1629,0
|
|
20240213,184000,790426337,1629,1629,1629,1629,0
|
|
20240213,183900,790426337,1629,1629,1629,1629,0
|
|
20240213,183800,790426337,1629,1629,1629,1629,0
|
|
20240213,183700,790426337,1629,1629,1629,1629,0
|
|
20240213,183600,790426337,1629,1629,1629,1629,0
|
|
20240213,183500,790426337,1629,1629,1629,1629,0
|
|
20240213,183400,790426337,1629,1629,1629,1629,0
|
|
20240213,183300,790426337,1629,1629,1629,1629,0
|
|
20240213,183200,790426337,1629,1629,1629,1629,0
|
|
20240213,183100,790426337,1629,1629,1629,1629,0
|
|
20240213,183000,790426337,1629,1629,1629,1629,0
|
|
20240213,182900,790426337,1629,1629,1629,1629,0
|
|
20240213,182800,790426337,1629,1629,1629,1629,0
|
|
20240213,182700,790426337,1629,1629,1629,1629,0
|
|
20240213,182600,790426337,1629,1629,1629,1629,2474
|
|
20240213,182500,790426337,1629,1629,1629,1629,0
|
|
20240213,182400,790426337,1629,1629,1629,1629,0
|
|
20240213,182300,790426337,1629,1629,1629,1629,0
|
|
20240213,182200,790426337,1629,1629,1629,1629,0
|
|
20240213,182100,790426337,1629,1629,1629,1629,0
|
|
20240213,182000,790426337,1629,1629,1629,1629,0
|
|
20240213,181900,790426337,1629,1629,1629,1629,0
|
|
20240213,181800,790426337,1629,1629,1629,1629,0
|
|
20240213,181700,790426337,1629,1629,1629,1629,0
|
|
20240213,181600,790426337,1629,1629,1629,1629,0
|
|
20240213,181500,790426337,1629,1629,1629,1629,0
|
|
20240213,181400,790426337,1629,1629,1629,1629,0
|
|
20240213,181300,790426337,1629,1629,1629,1629,0
|
|
20240213,181200,790426337,1629,1629,1629,1629,0
|
|
20240213,181100,790426337,1629,1629,1629,1629,0
|
|
20240213,181000,790426337,1629,1629,1629,1629,0
|
|
20240213,180900,790426337,1629,1629,1629,1629,0
|
|
20240213,180800,790426337,1629,1629,1629,1629,0
|
|
20240213,180700,790426337,1629,1629,1629,1629,0
|
|
20240213,180600,790426337,1629,1629,1629,1629,0
|
|
20240213,180500,790426337,1629,1629,1629,1629,0
|
|
20240213,180400,790426337,1629,1629,1629,1629,0
|
|
20240213,180300,790426337,1629,1629,1629,1629,0
|
|
20240213,180200,790426337,1629,1629,1629,1629,0
|
|
20240213,180100,790426337,1629,1629,1629,1629,0
|
|
20240213,180000,790426337,1629,1629,1629,1629,0
|
|
20240213,175900,790426337,1629,1629,1629,1629,0
|
|
20240213,175800,790426337,1629,1629,1629,1629,0
|
|
20240213,175700,790426337,1629,1629,1629,1629,0
|
|
20240213,175600,790426337,1629,1629,1629,1629,2474
|
|
20240213,175500,790426337,1629,1629,1629,1629,0
|
|
20240213,175400,790426337,1629,1629,1629,1629,0
|
|
20240213,175300,790426337,1629,1629,1629,1629,0
|
|
20240213,175200,790426337,1629,1629,1629,1629,0
|
|
20240213,175100,790426337,1629,1629,1629,1629,0
|
|
20240213,175000,790426337,1629,1629,1629,1629,0
|
|
20240213,174900,790426337,1629,1629,1629,1629,0
|
|
20240213,174800,790426337,1629,1629,1629,1629,0
|
|
20240213,174700,790426337,1629,1629,1629,1629,0
|
|
20240213,174600,790426337,1629,1629,1629,1629,0
|
|
20240213,174500,790426337,1629,1629,1629,1629,0
|
|
20240213,174400,790426337,1629,1629,1629,1629,0
|
|
20240213,174300,790426337,1629,1629,1629,1629,0
|
|
20240213,174200,790426337,1629,1629,1629,1629,0
|
|
20240213,174100,790426337,1629,1629,1629,1629,0
|
|
20240213,174000,790426337,1629,1629,1629,1629,0
|
|
20240213,173900,790426337,1629,1629,1629,1629,0
|
|
20240213,173800,790426337,1629,1629,1629,1629,0
|
|
20240213,173700,790426337,1629,1629,1629,1629,0
|
|
20240213,173600,790426337,1629,1629,1629,1629,0
|
|
20240213,173500,790426337,1629,1629,1629,1629,0
|
|
20240213,173400,790426337,1629,1629,1629,1629,0
|
|
20240213,173300,790426337,1629,1629,1629,1629,0
|
|
20240213,173200,790426337,1629,1629,1629,1629,0
|
|
20240213,173100,790426337,1629,1629,1629,1629,0
|
|
20240213,173000,790426337,1629,1629,1629,1629,0
|
|
20240213,172900,790426337,1629,1629,1629,1629,0
|
|
20240213,172800,790426337,1629,1629,1629,1629,0
|
|
20240213,172700,790426337,1629,1629,1629,1629,0
|
|
20240213,172600,790426337,1629,1629,1629,1629,2474
|
|
20240213,172500,790426337,1629,1629,1629,1629,0
|
|
20240213,172400,790426337,1629,1629,1629,1629,0
|
|
20240213,172300,790426337,1629,1629,1629,1629,0
|
|
20240213,172200,790426337,1629,1629,1629,1629,0
|
|
20240213,172100,790426337,1629,1629,1629,1629,0
|
|
20240213,172000,790426337,1629,1629,1629,1629,0
|
|
20240213,171900,790426337,1629,1629,1629,1629,0
|
|
20240213,171800,790426337,1629,1629,1629,1629,0
|
|
20240213,171700,790426337,1629,1629,1629,1629,0
|
|
20240213,171600,790426337,1629,1629,1629,1629,0
|
|
20240213,171500,790426337,1629,1629,1629,1629,0
|
|
20240213,171400,790426337,1629,1629,1629,1629,0
|
|
20240213,171300,790426337,1629,1629,1629,1629,0
|
|
20240213,171200,790426337,1629,1629,1629,1629,0
|
|
20240213,171100,790426337,1629,1629,1629,1629,0
|
|
20240213,171000,790426337,1629,1629,1629,1629,0
|
|
20240213,170900,790426337,1629,1629,1629,1629,0
|
|
20240213,170800,790426337,1629,1629,1629,1629,0
|
|
20240213,170700,790426337,1629,1629,1629,1629,0
|
|
20240213,170600,790426337,1629,1629,1629,1629,0
|
|
20240213,170500,790426337,1629,1629,1629,1629,0
|
|
20240213,170400,790426337,1629,1629,1629,1629,0
|
|
20240213,170300,790426337,1629,1629,1629,1629,0
|
|
20240213,170200,790426337,1629,1629,1629,1629,0
|
|
20240213,170100,790426337,1629,1629,1629,1629,0
|
|
20240213,170000,790426337,1629,1629,1629,1629,0
|
|
20240213,165900,790426337,1629,1629,1629,1629,0
|
|
20240213,165800,790426337,1629,1629,1629,1629,0
|
|
20240213,165700,790426337,1629,1629,1629,1629,0
|
|
20240213,165600,790426337,1629,1629,1629,1629,2474
|
|
20240213,165500,790426337,1629,1629,1629,1629,0
|
|
20240213,165400,790426337,1629,1629,1629,1629,0
|
|
20240213,165300,790426337,1629,1629,1629,1629,0
|
|
20240213,165200,790426337,1629,1629,1629,1629,0
|
|
20240213,165100,790426337,1629,1629,1629,1629,0
|
|
20240213,165000,790426337,1629,1629,1629,1629,0
|
|
20240213,164900,790426337,1629,1629,1629,1629,0
|
|
20240213,164800,790426337,1629,1629,1629,1629,0
|
|
20240213,164700,790426337,1629,1629,1629,1629,0
|
|
20240213,164600,790426337,1629,1629,1629,1629,0
|
|
20240213,164500,790426337,1629,1629,1629,1629,0
|
|
20240213,164400,790426337,1629,1629,1629,1629,0
|
|
20240213,164300,790426337,1629,1629,1629,1629,0
|
|
20240213,164200,790426337,1629,1629,1629,1629,0
|
|
20240213,164100,790426337,1629,1629,1629,1629,0
|
|
20240213,164000,790426337,1629,1629,1629,1629,0
|
|
20240213,163900,790426337,1629,1629,1629,1629,0
|
|
20240213,163800,790426337,1629,1629,1629,1629,0
|
|
20240213,163700,790426337,1629,1629,1629,1629,0
|
|
20240213,163600,790426337,1629,1629,1629,1629,0
|
|
20240213,163500,790426337,1629,1629,1629,1629,0
|
|
20240213,163400,790426337,1629,1629,1629,1629,0
|
|
20240213,163300,790426337,1629,1629,1629,1629,0
|
|
20240213,163200,790426337,1629,1629,1629,1629,0
|
|
20240213,163100,790426337,1629,1629,1629,1629,0
|
|
20240213,163000,790426337,1629,1629,1629,1629,0
|
|
20240213,162900,790426337,1629,1629,1629,1629,0
|
|
20240213,162800,790426337,1629,1629,1629,1629,0
|
|
20240213,162700,790426337,1629,1629,1629,1629,0
|
|
20240213,162600,790426337,1629,1629,1629,1629,2474
|
|
20240213,162500,790426337,1629,1629,1629,1629,0
|
|
20240213,162400,790426337,1629,1629,1629,1629,0
|
|
20240213,162300,790426337,1629,1629,1629,1629,0
|
|
20240213,162200,790426337,1629,1629,1629,1629,0
|
|
20240213,162100,790426337,1629,1629,1629,1629,0
|
|
20240213,162000,790426337,1629,1629,1629,1629,0
|
|
20240213,161900,790426337,1629,1629,1629,1629,0
|
|
20240213,161800,790426337,1629,1629,1629,1629,0
|
|
20240213,161700,790426337,1629,1629,1629,1629,0
|
|
20240213,161600,790426337,1629,1629,1629,1629,0
|
|
20240213,161500,790426337,1629,1629,1629,1629,0
|
|
20240213,161400,790426337,1629,1629,1629,1629,0
|
|
20240213,161300,790426337,1629,1629,1629,1629,0
|
|
20240213,161200,790426337,1629,1629,1629,1629,0
|
|
20240213,161100,790426337,1629,1629,1629,1629,0
|
|
20240213,161000,790426337,1629,1629,1629,1629,0
|
|
20240213,160900,790426337,1629,1629,1629,1629,0
|
|
20240213,160800,790426337,1629,1629,1629,1629,0
|
|
20240213,160700,790426337,1629,1629,1629,1629,0
|
|
20240213,160600,790426337,1629,1629,1629,1629,0
|
|
20240213,160500,790426337,1629,1629,1629,1629,0
|
|
20240213,160400,790426337,1629,1629,1629,1629,0
|
|
20240213,160300,790426337,1629,1629,1629,1629,0
|
|
20240213,160200,790426337,1629,1629,1629,1629,0
|
|
20240213,160100,790426337,1629,1629,1629,1629,0
|
|
20240213,160000,790426337,1629,1629,1629,1629,0
|
|
20240213,155900,790426337,1629,1629,1629,1629,0
|
|
20240213,155800,790426337,1629,1629,1629,1629,0
|
|
20240213,155700,790426337,1629,1629,1629,1629,0
|
|
20240213,155600,790426337,1629,1629,1629,1629,2474
|
|
20240213,155500,790426337,1629,1629,1629,1629,0
|
|
20240213,155400,790426337,1629,1629,1629,1629,0
|
|
20240213,155300,790426337,1629,1629,1629,1629,0
|
|
20240213,155200,790426337,1629,1629,1629,1629,0
|
|
20240213,155100,790426337,1629,1629,1629,1629,0
|
|
20240213,155000,790426337,1629,1629,1629,1629,0
|
|
20240213,154900,790426337,1629,1629,1629,1629,0
|
|
20240213,154800,790426337,1629,1629,1629,1629,0
|
|
20240213,154700,790426337,1629,1629,1629,1629,0
|
|
20240213,154600,790426337,1629,1629,1629,1629,0
|
|
20240213,154500,790426337,1629,1629,1629,1629,0
|
|
20240213,154400,790426337,1629,1629,1629,1629,0
|
|
20240213,154300,790426337,1629,1629,1629,1629,0
|
|
20240213,154200,790426337,1629,1629,1629,1629,0
|
|
20240213,154100,790426337,1629,1629,1629,1629,0
|
|
20240213,154000,790426337,1629,1629,1629,1629,0
|
|
20240213,153900,790426337,1629,1629,1629,1629,0
|
|
20240213,153800,790426337,1629,1629,1629,1629,0
|
|
20240213,153700,790426337,1629,1629,1629,1629,0
|
|
20240213,153600,790426337,1629,1629,1629,1629,0
|
|
20240213,153500,790426337,1629,1629,1629,1629,0
|
|
20240213,153400,790426337,1629,1629,1629,1629,0
|
|
20240213,153300,790426337,1629,1629,1629,1629,0
|
|
20240213,153200,790426337,1629,1629,1629,1629,0
|
|
20240213,153100,790426337,1629,1629,1629,1629,0
|
|
20240213,153000,790426337,1629,1629,1629,1629,2474
|
|
20240213,152900,786396191,1630,1630,1630,1630,0
|
|
20240213,152800,786396191,1630,1630,1630,1630,0
|
|
20240213,152700,786396191,1630,1630,1630,1630,0
|
|
20240213,152600,786396191,1630,1630,1630,1630,0
|
|
20240213,152500,786396191,1630,1630,1630,1630,0
|
|
20240213,152400,786396191,1630,1630,1630,1630,0
|
|
20240213,152300,786396191,1630,1630,1630,1630,0
|
|
20240213,152200,786396191,1630,1630,1630,1630,0
|
|
20240213,152100,786396191,1630,1630,1630,1630,0
|
|
20240213,152000,786396191,1630,1630,1630,1630,0
|
|
20240213,151900,786396191,1630,1627,1630,1626,703
|
|
20240213,151800,785251476,1626,1629,1630,1626,1391
|
|
20240213,151700,782986085,1630,1628,1630,1627,34
|
|
20240213,151600,782930712,1629,1629,1629,1629,0
|
|
20240213,151500,782930712,1629,1630,1630,1629,1808
|
|
20240213,151400,779985473,1629,1628,1631,1628,523
|
|
20240213,151300,779133514,1631,1628,1631,1628,310
|
|
20240213,151200,778628828,1632,1632,1632,1632,0
|
|
20240213,151100,778628828,1632,1632,1632,1632,2
|
|
20240213,151000,778625564,1624,1632,1633,1622,4177
|
|
20240213,150900,771828728,1633,1633,1633,1633,15
|
|
20240213,150800,771804233,1633,1635,1635,1633,17
|
|
20240213,150700,771776458,1631,1633,1635,1631,1862
|
|
20240213,150600,768734823,1633,1632,1633,1631,1160
|
|
20240213,150500,766841621,1630,1630,1630,1630,0
|
|
20240213,150400,766841621,1630,1630,1630,1630,122
|
|
20240213,150300,766642761,1631,1630,1631,1630,778
|
|
20240213,150200,765373892,1630,1630,1630,1630,0
|
|
20240213,150100,765373892,1630,1630,1631,1630,1987
|
|
20240213,150000,762134467,1630,1630,1630,1630,0
|
|
20240213,145900,762134467,1630,1630,1630,1630,888
|
|
20240213,145800,760687027,1630,1630,1630,1630,5
|
|
20240213,145700,760678877,1629,1631,1632,1626,5552
|
|
20240213,145600,751623965,1632,1627,1632,1627,1438
|
|
20240213,145500,749278886,1630,1626,1630,1626,67
|
|
20240213,145400,749169933,1626,1627,1627,1626,22
|
|
20240213,145300,749134156,1627,1626,1630,1626,22
|
|
20240213,145200,749098379,1627,1628,1628,1627,560
|
|
20240213,145100,748187159,1631,1627,1631,1627,3
|
|
20240213,145000,748182270,1627,1627,1627,1627,10
|
|
20240213,144900,748166000,1627,1627,1627,1627,0
|
|
20240213,144800,748166000,1627,1627,1627,1627,2
|
|
20240213,144700,748162746,1631,1631,1631,1631,0
|
|
20240213,144600,748162746,1631,1631,1631,1631,3
|
|
20240213,144500,748157853,1632,1632,1632,1632,0
|
|
20240213,144400,748157853,1632,1632,1632,1632,0
|
|
20240213,144300,748157853,1632,1632,1632,1632,0
|
|
20240213,144200,748157853,1632,1632,1632,1632,30
|
|
20240213,144100,748108893,1632,1632,1632,1632,0
|
|
20240213,144000,748108893,1632,1632,1632,1632,0
|
|
20240213,143900,748108893,1632,1631,1632,1631,3
|
|
20240213,143800,748103998,1625,1625,1625,1625,0
|
|
20240213,143700,748103998,1625,1633,1633,1625,1732
|
|
20240213,143600,745289018,1634,1634,1634,1634,0
|
|
20240213,143500,745289018,1634,1634,1634,1634,0
|
|
20240213,143400,745289018,1634,1634,1634,1634,0
|
|
20240213,143300,745289018,1634,1634,1634,1634,0
|
|
20240213,143200,745289018,1634,1634,1634,1634,0
|
|
20240213,143100,745289018,1634,1634,1634,1634,0
|
|
20240213,143000,745289018,1634,1634,1634,1634,0
|
|
20240213,142900,745289018,1634,1626,1634,1625,1641
|
|
20240213,142800,742617421,1626,1629,1629,1626,195
|
|
20240213,142700,742300031,1629,1629,1629,1629,185
|
|
20240213,142600,741998666,1629,1632,1632,1629,3839
|
|
20240213,142500,735741975,1632,1633,1633,1632,2036
|
|
20240213,142400,732419222,1635,1635,1635,1635,0
|
|
20240213,142300,732419222,1635,1634,1635,1634,1040
|
|
20240213,142200,730719860,1635,1635,1635,1635,0
|
|
20240213,142100,730719860,1635,1635,1635,1635,10
|
|
20240213,142000,730703510,1635,1635,1635,1635,0
|
|
20240213,141900,730703510,1635,1635,1635,1635,2
|
|
20240213,141800,730700240,1632,1632,1632,1632,0
|
|
20240213,141700,730700240,1632,1632,1632,1632,4
|
|
20240213,141600,730693712,1634,1631,1634,1631,16
|
|
20240213,141500,730667580,1631,1633,1633,1630,115
|
|
20240213,141400,730480019,1635,1634,1635,1634,5
|
|
20240213,141300,730471846,1635,1635,1636,1635,303
|
|
20240213,141200,729976431,1635,1635,1635,1635,92
|
|
20240213,141100,729826011,1636,1636,1636,1636,0
|
|
20240213,141000,729826011,1636,1636,1636,1636,0
|
|
20240213,140900,729826011,1636,1633,1636,1633,20
|
|
20240213,140800,729793337,1636,1636,1636,1636,0
|
|
20240213,140700,729793337,1636,1633,1636,1633,520
|
|
20240213,140600,728943526,1634,1634,1634,1634,77
|
|
20240213,140500,728817708,1634,1634,1634,1634,0
|
|
20240213,140400,728817708,1634,1634,1634,1634,3
|
|
20240213,140300,728812806,1635,1635,1635,1635,0
|
|
20240213,140200,728812806,1635,1635,1635,1635,0
|
|
20240213,140100,728812806,1635,1635,1635,1635,10
|
|
20240213,140000,728796456,1635,1635,1635,1629,775
|
|
20240213,135900,727530351,1629,1629,1629,1629,5
|
|
20240213,135800,727522206,1630,1632,1632,1630,25
|
|
20240213,135700,727481448,1635,1635,1635,1635,49
|
|
20240213,135600,727401333,1638,1638,1638,1638,551
|
|
20240213,135500,726498795,1638,1638,1638,1638,0
|
|
20240213,135400,726498795,1638,1638,1638,1638,0
|
|
20240213,135300,726498795,1638,1638,1638,1638,0
|
|
20240213,135200,726498795,1638,1638,1638,1638,0
|
|
20240213,135100,726498795,1638,1638,1638,1638,0
|
|
20240213,135000,726498795,1638,1638,1638,1638,0
|
|
20240213,134900,726498795,1638,1638,1638,1638,0
|
|
20240213,134800,726498795,1638,1638,1638,1638,0
|
|
20240213,134700,726498795,1638,1638,1638,1638,0
|
|
20240213,134600,726498795,1638,1638,1638,1638,0
|
|
20240213,134500,726498795,1638,1638,1638,1638,0
|
|
20240213,134400,726498795,1638,1638,1638,1638,0
|
|
20240213,134300,726498795,1638,1638,1638,1638,0
|
|
20240213,134200,726498795,1638,1638,1638,1638,0
|
|
20240213,134100,726498795,1638,1638,1638,1638,0
|
|
20240213,134000,726498795,1638,1638,1638,1638,0
|
|
20240213,133900,726498795,1638,1633,1638,1633,6000
|
|
20240213,133800,716680142,1634,1634,1634,1634,0
|
|
20240213,133700,716680142,1634,1634,1634,1634,53
|
|
20240213,133600,716593540,1635,1628,1635,1628,679
|
|
20240213,133500,715488114,1625,1628,1628,1625,245
|
|
20240213,133400,715089938,1628,1628,1628,1628,294
|
|
20240213,133300,714611306,1635,1635,1635,1634,334
|
|
20240213,133200,714065289,1629,1635,1635,1629,675
|
|
20240213,133100,712963656,1636,1629,1636,1629,1327
|
|
20240213,133000,710801516,1629,1627,1629,1627,6754
|
|
20240213,132900,699800318,1625,1625,1625,1625,979
|
|
20240213,132800,698209443,1624,1624,1624,1624,0
|
|
20240213,132700,698209443,1624,1624,1624,1624,2
|
|
20240213,132600,698206195,1625,1625,1625,1625,1
|
|
20240213,132500,698204570,1624,1624,1624,1624,523
|
|
20240213,132400,697355218,1623,1624,1624,1623,23
|
|
20240213,132300,697317878,1624,1624,1624,1624,0
|
|
20240213,132200,697317878,1624,1624,1624,1624,2
|
|
20240213,132100,697314630,1625,1625,1625,1625,0
|
|
20240213,132000,697314630,1625,1625,1625,1625,250
|
|
20240213,131900,696908380,1625,1625,1625,1625,0
|
|
20240213,131800,696908380,1625,1625,1625,1625,0
|
|
20240213,131700,696908380,1625,1625,1625,1625,0
|
|
20240213,131600,696908380,1625,1625,1625,1625,0
|
|
20240213,131500,696908380,1625,1625,1625,1625,100
|
|
20240213,131400,696745880,1625,1625,1625,1625,490
|
|
20240213,131300,695949630,1625,1625,1625,1625,0
|
|
20240213,131200,695949630,1625,1625,1625,1625,1000
|
|
20240213,131100,694324630,1630,1630,1630,1630,0
|
|
20240213,131000,694324630,1630,1630,1630,1630,0
|
|
20240213,130900,694324630,1630,1630,1630,1630,0
|
|
20240213,130800,694324630,1630,1630,1630,1630,4
|
|
20240213,130700,694318110,1630,1630,1630,1630,0
|
|
20240213,130600,694318110,1630,1625,1630,1625,290
|
|
20240213,130500,693846836,1630,1630,1630,1630,13
|
|
20240213,130400,693825646,1630,1630,1630,1630,1
|
|
20240213,130300,693824016,1625,1625,1625,1625,123
|
|
20240213,130200,693624141,1625,1625,1625,1625,127
|
|
20240213,130100,693417766,1625,1625,1625,1625,0
|
|
20240213,130000,693417766,1625,1625,1625,1625,0
|
|
20240213,125900,693417766,1625,1626,1626,1625,138
|
|
20240213,125800,693193380,1626,1625,1626,1625,1581
|
|
20240213,125700,690624254,1625,1625,1625,1625,516
|
|
20240213,125600,689785754,1625,1626,1626,1625,1072
|
|
20240213,125500,688043723,1627,1630,1630,1627,155
|
|
20240213,125400,687791395,1631,1631,1631,1631,2
|
|
20240213,125300,687788133,1632,1632,1632,1632,0
|
|
20240213,125200,687788133,1632,1632,1632,1632,0
|
|
20240213,125100,687788133,1632,1629,1632,1628,31
|
|
20240213,125000,687737651,1633,1633,1633,1633,0
|
|
20240213,124900,687737651,1633,1633,1633,1633,20
|
|
20240213,124800,687704991,1633,1632,1633,1632,1110
|
|
20240213,124700,685893302,1632,1632,1632,1632,1121
|
|
20240213,124600,684063830,1636,1636,1636,1636,1
|
|
20240213,124500,684062194,1629,1629,1629,1629,0
|
|
20240213,124400,684062194,1629,1632,1632,1629,3128
|
|
20240213,124300,678960298,1632,1632,1632,1632,0
|
|
20240213,124200,678960298,1632,1632,1632,1632,4
|
|
20240213,124100,678953770,1628,1631,1631,1628,1200
|
|
20240213,124000,676999135,1630,1632,1632,1630,921
|
|
20240213,123900,675497719,1631,1631,1631,1631,0
|
|
20240213,123800,675497719,1631,1632,1632,1631,165
|
|
20240213,123700,675228539,1632,1632,1632,1632,101
|
|
20240213,123600,675063707,1631,1631,1631,1631,1
|
|
20240213,123500,675062076,1637,1637,1637,1637,0
|
|
20240213,123400,675062076,1637,1637,1637,1637,8
|
|
20240213,123300,675048980,1631,1631,1631,1631,0
|
|
20240213,123200,675048980,1631,1631,1631,1631,173
|
|
20240213,123100,674766817,1631,1639,1639,1631,33
|
|
20240213,123000,674712970,1639,1630,1639,1630,4846
|
|
20240213,122900,666805314,1630,1629,1630,1629,502
|
|
20240213,122800,665987554,1628,1628,1628,1628,0
|
|
20240213,122700,665987554,1628,1628,1628,1628,0
|
|
20240213,122600,665987554,1628,1628,1628,1628,1000
|
|
20240213,122500,664359554,1628,1626,1628,1626,2003
|
|
20240213,122400,661101014,1625,1627,1627,1625,1005
|
|
20240213,122300,659467879,1627,1625,1627,1625,479
|
|
20240213,122200,658689009,1625,1624,1625,1624,350
|
|
20240213,122100,658120596,1623,1623,1623,1623,0
|
|
20240213,122000,658120596,1623,1623,1623,1623,30
|
|
20240213,121900,658071906,1622,1623,1623,1622,240
|
|
20240213,121800,657682625,1621,1623,1623,1621,1200
|
|
20240213,121700,655735483,1623,1623,1623,1623,2
|
|
20240213,121600,655732237,1627,1627,1627,1627,0
|
|
20240213,121500,655732237,1627,1627,1627,1627,0
|
|
20240213,121400,655732237,1627,1627,1627,1627,0
|
|
20240213,121300,655732237,1627,1627,1627,1627,0
|
|
20240213,121200,655732237,1627,1627,1627,1627,0
|
|
20240213,121100,655732237,1627,1627,1627,1627,0
|
|
20240213,121000,655732237,1627,1627,1627,1627,0
|
|
20240213,120900,655732237,1627,1622,1627,1621,605
|
|
20240213,120800,654748201,1621,1621,1621,1621,0
|
|
20240213,120700,654748201,1621,1621,1621,1621,0
|
|
20240213,120600,654748201,1621,1621,1621,1621,142
|
|
20240213,120500,654518019,1621,1621,1621,1621,0
|
|
20240213,120400,654518019,1621,1621,1621,1621,0
|
|
20240213,120300,654518019,1621,1621,1621,1621,0
|
|
20240213,120200,654518019,1621,1621,1621,1621,0
|
|
20240213,120100,654518019,1621,1621,1621,1621,0
|
|
20240213,120000,654518019,1621,1621,1621,1621,0
|
|
20240213,115900,654518019,1621,1621,1621,1621,201
|
|
20240213,115800,654192198,1621,1621,1621,1621,3084
|
|
20240213,115700,649193034,1628,1628,1628,1628,1
|
|
20240213,115600,649191406,1621,1621,1621,1621,0
|
|
20240213,115500,649191406,1621,1621,1621,1621,0
|
|
20240213,115400,649191406,1621,1621,1621,1621,200
|
|
20240213,115300,648867206,1621,1621,1621,1621,319
|
|
20240213,115200,648350107,1621,1621,1621,1621,512
|
|
20240213,115100,647520155,1628,1628,1628,1628,29
|
|
20240213,115000,647472943,1630,1630,1630,1630,0
|
|
20240213,114900,647472943,1630,1630,1630,1630,0
|
|
20240213,114800,647472943,1630,1630,1630,1630,0
|
|
20240213,114700,647472943,1630,1630,1630,1630,0
|
|
20240213,114600,647472943,1630,1629,1630,1629,30
|
|
20240213,114500,647424072,1630,1630,1630,1630,0
|
|
20240213,114400,647424072,1630,1624,1630,1624,1291
|
|
20240213,114300,645326692,1625,1625,1625,1625,2
|
|
20240213,114200,645323442,1618,1623,1623,1617,438
|
|
20240213,114100,644614263,1625,1625,1625,1625,1
|
|
20240213,114000,644612638,1625,1625,1625,1625,0
|
|
20240213,113900,644612638,1625,1625,1625,1625,7
|
|
20240213,113800,644601263,1630,1630,1630,1630,0
|
|
20240213,113700,644601263,1630,1630,1630,1630,0
|
|
20240213,113600,644601263,1630,1630,1630,1630,0
|
|
20240213,113500,644601263,1630,1630,1630,1630,1
|
|
20240213,113400,644599633,1623,1623,1623,1623,0
|
|
20240213,113300,644599633,1623,1623,1623,1623,62
|
|
20240213,113200,644499007,1623,1623,1623,1623,27
|
|
20240213,113100,644455186,1623,1623,1623,1623,0
|
|
20240213,113000,644455186,1623,1623,1623,1623,290
|
|
20240213,112900,643984516,1623,1623,1623,1623,0
|
|
20240213,112800,643984516,1623,1623,1623,1623,595
|
|
20240213,112700,643018831,1626,1626,1626,1626,0
|
|
20240213,112600,643018831,1626,1626,1626,1626,54
|
|
20240213,112500,642931027,1626,1626,1626,1626,650
|
|
20240213,112400,641874127,1626,1626,1626,1626,297
|
|
20240213,112300,641391205,1626,1627,1627,1626,43
|
|
20240213,112200,641321245,1631,1625,1631,1625,283
|
|
20240213,112100,640860446,1625,1626,1626,1625,871
|
|
20240213,112000,639444468,1626,1626,1626,1626,12
|
|
20240213,111900,639424956,1631,1632,1632,1631,310
|
|
20240213,111800,638919344,1631,1631,1631,1631,245
|
|
20240213,111700,638519749,1632,1632,1632,1632,0
|
|
20240213,111600,638519749,1632,1631,1632,1631,120
|
|
20240213,111500,638323947,1632,1632,1632,1631,714
|
|
20240213,111400,637158737,1632,1631,1632,1631,343
|
|
20240213,111300,636599299,1632,1631,1632,1631,120
|
|
20240213,111200,636403493,1631,1631,1631,1625,173
|
|
20240213,111100,636121336,1625,1625,1625,1625,130
|
|
20240213,111000,635910086,1631,1631,1631,1631,93
|
|
20240213,110900,635758403,1632,1631,1632,1631,655
|
|
20240213,110800,634689677,1631,1631,1631,1631,0
|
|
20240213,110700,634689677,1631,1631,1631,1631,0
|
|
20240213,110600,634689677,1631,1631,1631,1631,0
|
|
20240213,110500,634689677,1631,1633,1633,1631,2582
|
|
20240213,110400,630475766,1633,1633,1633,1633,57
|
|
20240213,110300,630382685,1633,1633,1633,1633,122
|
|
20240213,110200,630183459,1633,1633,1633,1633,1
|
|
20240213,110100,630181826,1632,1632,1632,1632,0
|
|
20240213,110000,630181826,1632,1629,1632,1629,852
|
|
20240213,105900,628791432,1626,1624,1626,1624,6554
|
|
20240213,105800,618143962,1617,1617,1617,1617,64
|
|
20240213,105700,618040474,1616,1619,1624,1616,1800
|
|
20240213,105600,615130528,1624,1620,1624,1620,2236
|
|
20240213,105500,611507560,1620,1622,1624,1620,5466
|
|
20240213,105400,602642714,1622,1621,1622,1621,2025
|
|
20240213,105300,599360088,1621,1622,1622,1621,1867
|
|
20240213,105200,596332431,1624,1622,1624,1621,7666
|
|
20240213,105100,583898746,1622,1622,1622,1622,0
|
|
20240213,105000,583898746,1622,1622,1622,1622,4866
|
|
20240213,104900,576006094,1623,1623,1623,1623,68
|
|
20240213,104800,575895730,1623,1622,1623,1622,493
|
|
20240213,104700,575095596,1623,1623,1623,1623,1084
|
|
20240213,104600,573336264,1624,1624,1624,1624,514
|
|
20240213,104500,572501528,1624,1626,1626,1624,252
|
|
20240213,104400,572092080,1626,1623,1626,1623,6
|
|
20240213,104300,572082339,1624,1624,1624,1623,241
|
|
20240213,104200,571690992,1624,1624,1624,1624,819
|
|
20240213,104100,570360936,1626,1624,1626,1624,197
|
|
20240213,104000,570040896,1624,1623,1624,1623,258
|
|
20240213,103900,569622153,1623,1623,1623,1623,14
|
|
20240213,103800,569599431,1623,1623,1623,1623,16
|
|
20240213,103700,569573463,1623,1625,1625,1623,329
|
|
20240213,103600,569039276,1625,1625,1625,1625,110
|
|
20240213,103500,568860526,1625,1622,1625,1622,1190
|
|
20240213,103400,566928516,1622,1622,1622,1622,0
|
|
20240213,103300,566928516,1622,1622,1623,1622,640
|
|
20240213,103200,565890346,1622,1622,1622,1622,26
|
|
20240213,103100,565848174,1622,1622,1622,1622,80
|
|
20240213,103000,565718414,1622,1624,1624,1622,660
|
|
20240213,102900,564647824,1622,1622,1622,1622,0
|
|
20240213,102800,564647824,1622,1626,1626,1622,1975
|
|
20240213,102700,561444083,1623,1623,1623,1623,20
|
|
20240213,102600,561411623,1622,1623,1623,1622,4087
|
|
20240213,102500,554782457,1628,1625,1628,1625,102
|
|
20240213,102400,554616701,1622,1622,1622,1622,0
|
|
20240213,102300,554616701,1622,1622,1622,1622,10
|
|
20240213,102200,554600481,1622,1623,1628,1621,3590
|
|
20240213,102100,548779529,1621,1622,1625,1621,1476
|
|
20240213,102000,546386469,1621,1626,1626,1621,4280
|
|
20240213,101900,539435519,1626,1626,1626,1626,337
|
|
20240213,101800,538887557,1626,1626,1626,1626,50
|
|
20240213,101700,538806257,1626,1626,1626,1626,176
|
|
20240213,101600,538520081,1625,1628,1628,1625,1801
|
|
20240213,101500,535591198,1627,1629,1629,1627,779
|
|
20240213,101400,534322346,1629,1628,1629,1628,1107
|
|
20240213,101300,532519145,1629,1632,1632,1629,2657
|
|
20240213,101200,528190592,1633,1633,1633,1633,0
|
|
20240213,101100,528190592,1633,1633,1633,1633,1
|
|
20240213,101000,528188959,1633,1631,1633,1631,357
|
|
20240213,100900,527606596,1631,1630,1631,1628,1247
|
|
20240213,100800,525572838,1631,1631,1631,1631,20
|
|
20240213,100700,525540218,1628,1630,1630,1628,271
|
|
20240213,100600,525098490,1630,1630,1630,1630,0
|
|
20240213,100500,525098490,1630,1636,1636,1630,1278
|
|
20240213,100400,523015055,1637,1635,1637,1635,1954
|
|
20240213,100300,519820263,1635,1635,1635,1635,0
|
|
20240213,100200,519820263,1635,1635,1635,1635,0
|
|
20240213,100100,519820263,1635,1633,1635,1633,800
|
|
20240213,100000,518513708,1633,1633,1633,1633,2
|
|
20240213,095900,518510442,1627,1633,1633,1627,849
|
|
20240213,095800,517128256,1628,1629,1629,1626,4018
|
|
20240213,095700,510590111,1628,1631,1634,1628,3281
|
|
20240213,095600,505241676,1631,1633,1633,1631,864
|
|
20240213,095500,503831688,1634,1635,1635,1634,163
|
|
20240213,095400,503565341,1635,1639,1643,1635,2936
|
|
20240213,095300,498756765,1634,1635,1635,1634,552
|
|
20240213,095200,497854588,1640,1641,1641,1640,1401
|
|
20240213,095100,495556836,1641,1641,1642,1641,1088
|
|
20240213,095000,493771403,1642,1642,1642,1642,60
|
|
20240213,094900,493672883,1642,1640,1642,1640,193
|
|
20240213,094800,493356347,1640,1637,1642,1637,5171
|
|
20240213,094700,484890847,1637,1636,1637,1635,3154
|
|
20240213,094600,479733167,1636,1638,1639,1636,5489
|
|
20240213,094500,470752426,1637,1638,1638,1636,3375
|
|
20240213,094400,465229462,1640,1642,1642,1638,445
|
|
20240213,094300,464500469,1643,1642,1643,1642,2021
|
|
20240213,094200,461181976,1642,1640,1643,1636,6171
|
|
20240213,094100,451083474,1640,1641,1643,1640,4046
|
|
20240213,094000,444445582,1642,1645,1645,1642,991
|
|
20240213,093900,442817384,1647,1649,1650,1645,4199
|
|
20240213,093800,435898287,1645,1655,1656,1645,2347
|
|
20240213,093700,432031343,1647,1639,1657,1637,22388
|
|
20240213,093600,395122282,1640,1635,1640,1635,430
|
|
20240213,093500,394418227,1634,1634,1634,1634,700
|
|
20240213,093400,393274427,1641,1635,1641,1635,1086
|
|
20240213,093300,391493981,1635,1638,1639,1635,4316
|
|
20240213,093200,384424383,1641,1638,1641,1638,1998
|
|
20240213,093100,381149951,1639,1639,1641,1639,227
|
|
20240213,093000,380777888,1641,1644,1644,1638,2682
|
|
20240213,092900,376383316,1641,1640,1641,1640,20
|
|
20240213,092800,376350515,1640,1645,1646,1640,317
|
|
20240213,092700,375830538,1640,1648,1648,1640,2702
|
|
20240213,092600,371386992,1648,1648,1648,1648,0
|
|
20240213,092500,371386992,1648,1638,1648,1638,3435
|
|
20240213,092400,365752059,1646,1629,1646,1629,6103
|
|
20240213,092300,355748400,1630,1631,1631,1630,86
|
|
20240213,092200,355608149,1637,1632,1637,1629,396
|
|
20240213,092100,354962015,1638,1629,1638,1629,4483
|
|
20240213,092000,347643156,1629,1632,1632,1629,426
|
|
20240213,091900,346948486,1632,1635,1638,1630,2021
|
|
20240213,091800,343651362,1638,1648,1648,1635,9828
|
|
20240213,091700,327486488,1647,1646,1651,1646,2307
|
|
20240213,091600,323679857,1650,1651,1651,1645,5175
|
|
20240213,091500,315158879,1646,1659,1660,1646,10028
|
|
20240213,091400,298602621,1652,1666,1666,1652,15551
|
|
20240213,091300,272807360,1666,1648,1670,1643,32691
|
|
20240213,091200,218819299,1648,1648,1648,1646,17820
|
|
20240213,091100,189457720,1648,1630,1648,1630,26501
|
|
20240213,091000,145990844,1630,1629,1630,1622,1175
|
|
20240213,090900,144076272,1629,1615,1629,1615,5040
|
|
20240213,090800,135880402,1618,1614,1618,1614,4688
|
|
20240213,090700,128312180,1614,1614,1614,1614,775
|
|
20240213,090600,127061330,1614,1622,1622,1614,2119
|
|
20240213,090500,123634856,1624,1634,1634,1624,6523
|
|
20240213,090400,113019472,1634,1636,1636,1630,11523
|
|
20240213,090300,94215709,1636,1638,1640,1630,13041
|
|
20240213,090200,72922833,1640,1612,1640,1612,31629
|
|
20240213,090100,21680291,1612,1609,1613,1609,10063
|
|
20240213,090000,5471705,1610,1611,1611,1601,3397
|