603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,190000,358109004,1636,1636,1636,1636,4807
|
|
20240214,185900,358109004,1636,1636,1636,1636,0
|
|
20240214,185800,358109004,1636,1636,1636,1636,0
|
|
20240214,185700,358109004,1636,1636,1636,1636,0
|
|
20240214,185600,358109004,1636,1636,1636,1636,0
|
|
20240214,185500,358109004,1636,1636,1636,1636,0
|
|
20240214,185400,358109004,1636,1636,1636,1636,0
|
|
20240214,185300,358109004,1636,1636,1636,1636,0
|
|
20240214,185200,358109004,1636,1636,1636,1636,0
|
|
20240214,185100,358109004,1636,1636,1636,1636,0
|
|
20240214,185000,358109004,1636,1636,1636,1636,0
|
|
20240214,184900,358109004,1636,1636,1636,1636,0
|
|
20240214,184800,358109004,1636,1636,1636,1636,0
|
|
20240214,184700,358109004,1636,1636,1636,1636,0
|
|
20240214,184600,358109004,1636,1636,1636,1636,0
|
|
20240214,184500,358109004,1636,1636,1636,1636,0
|
|
20240214,184400,358109004,1636,1636,1636,1636,0
|
|
20240214,184300,358109004,1636,1636,1636,1636,0
|
|
20240214,184200,358109004,1636,1636,1636,1636,0
|
|
20240214,184100,358109004,1636,1636,1636,1636,0
|
|
20240214,184000,358109004,1636,1636,1636,1636,0
|
|
20240214,183900,358109004,1636,1636,1636,1636,0
|
|
20240214,183800,358109004,1636,1636,1636,1636,0
|
|
20240214,183700,358109004,1636,1636,1636,1636,0
|
|
20240214,183600,358109004,1636,1636,1636,1636,0
|
|
20240214,183500,358109004,1636,1636,1636,1636,0
|
|
20240214,183400,358109004,1636,1636,1636,1636,0
|
|
20240214,183300,358109004,1636,1636,1636,1636,0
|
|
20240214,183200,358109004,1636,1636,1636,1636,0
|
|
20240214,183100,358109004,1636,1636,1636,1636,0
|
|
20240214,183000,358109004,1636,1636,1636,1636,4807
|
|
20240214,182900,358109004,1636,1636,1636,1636,0
|
|
20240214,182800,358109004,1636,1636,1636,1636,0
|
|
20240214,182700,358109004,1636,1636,1636,1636,0
|
|
20240214,182600,358109004,1636,1636,1636,1636,0
|
|
20240214,182500,358109004,1636,1636,1636,1636,0
|
|
20240214,182400,358109004,1636,1636,1636,1636,0
|
|
20240214,182300,358109004,1636,1636,1636,1636,0
|
|
20240214,182200,358109004,1636,1636,1636,1636,0
|
|
20240214,182100,358109004,1636,1636,1636,1636,0
|
|
20240214,182000,358109004,1636,1636,1636,1636,0
|
|
20240214,181900,358109004,1636,1636,1636,1636,0
|
|
20240214,181800,358109004,1636,1636,1636,1636,0
|
|
20240214,181700,358109004,1636,1636,1636,1636,0
|
|
20240214,181600,358109004,1636,1636,1636,1636,0
|
|
20240214,181500,358109004,1636,1636,1636,1636,0
|
|
20240214,181400,358109004,1636,1636,1636,1636,0
|
|
20240214,181300,358109004,1636,1636,1636,1636,0
|
|
20240214,181200,358109004,1636,1636,1636,1636,0
|
|
20240214,181100,358109004,1636,1636,1636,1636,0
|
|
20240214,181000,358109004,1636,1636,1636,1636,0
|
|
20240214,180900,358109004,1636,1636,1636,1636,0
|
|
20240214,180800,358109004,1636,1636,1636,1636,0
|
|
20240214,180700,358109004,1636,1636,1636,1636,0
|
|
20240214,180600,358109004,1636,1636,1636,1636,0
|
|
20240214,180500,358109004,1636,1636,1636,1636,0
|
|
20240214,180400,358109004,1636,1636,1636,1636,0
|
|
20240214,180300,358109004,1636,1636,1636,1636,0
|
|
20240214,180200,358109004,1636,1636,1636,1636,0
|
|
20240214,180100,358109004,1636,1636,1636,1636,0
|
|
20240214,180000,358109004,1636,1636,1636,1636,4807
|
|
20240214,175900,358109004,1636,1636,1636,1636,0
|
|
20240214,175800,358109004,1636,1636,1636,1636,0
|
|
20240214,175700,358109004,1636,1636,1636,1636,0
|
|
20240214,175600,358109004,1636,1636,1636,1636,0
|
|
20240214,175500,358109004,1636,1636,1636,1636,0
|
|
20240214,175400,358109004,1636,1636,1636,1636,0
|
|
20240214,175300,358109004,1636,1636,1636,1636,0
|
|
20240214,175200,358109004,1636,1636,1636,1636,0
|
|
20240214,175100,358109004,1636,1636,1636,1636,0
|
|
20240214,175000,358109004,1636,1636,1636,1636,0
|
|
20240214,174900,358109004,1636,1636,1636,1636,0
|
|
20240214,174800,358109004,1636,1636,1636,1636,0
|
|
20240214,174700,358109004,1636,1636,1636,1636,0
|
|
20240214,174600,358109004,1636,1636,1636,1636,0
|
|
20240214,174500,358109004,1636,1636,1636,1636,0
|
|
20240214,174400,358109004,1636,1636,1636,1636,0
|
|
20240214,174300,358109004,1636,1636,1636,1636,0
|
|
20240214,174200,358109004,1636,1636,1636,1636,0
|
|
20240214,174100,358109004,1636,1636,1636,1636,0
|
|
20240214,174000,358109004,1636,1636,1636,1636,0
|
|
20240214,173900,358109004,1636,1636,1636,1636,0
|
|
20240214,173800,358109004,1636,1636,1636,1636,0
|
|
20240214,173700,358109004,1636,1636,1636,1636,0
|
|
20240214,173600,358109004,1636,1636,1636,1636,0
|
|
20240214,173500,358109004,1636,1636,1636,1636,0
|
|
20240214,173400,358109004,1636,1636,1636,1636,0
|
|
20240214,173300,358109004,1636,1636,1636,1636,0
|
|
20240214,173200,358109004,1636,1636,1636,1636,0
|
|
20240214,173100,358109004,1636,1636,1636,1636,0
|
|
20240214,173000,358109004,1636,1636,1636,1636,4807
|
|
20240214,172900,358109004,1636,1636,1636,1636,0
|
|
20240214,172800,358109004,1636,1636,1636,1636,0
|
|
20240214,172700,358109004,1636,1636,1636,1636,0
|
|
20240214,172600,358109004,1636,1636,1636,1636,0
|
|
20240214,172500,358109004,1636,1636,1636,1636,0
|
|
20240214,172400,358109004,1636,1636,1636,1636,0
|
|
20240214,172300,358109004,1636,1636,1636,1636,0
|
|
20240214,172200,358109004,1636,1636,1636,1636,0
|
|
20240214,172100,358109004,1636,1636,1636,1636,0
|
|
20240214,172000,358109004,1636,1636,1636,1636,0
|
|
20240214,171900,358109004,1636,1636,1636,1636,0
|
|
20240214,171800,358109004,1636,1636,1636,1636,0
|
|
20240214,171700,358109004,1636,1636,1636,1636,0
|
|
20240214,171600,358109004,1636,1636,1636,1636,0
|
|
20240214,171500,358109004,1636,1636,1636,1636,0
|
|
20240214,171400,358109004,1636,1636,1636,1636,0
|
|
20240214,171300,358109004,1636,1636,1636,1636,0
|
|
20240214,171200,358109004,1636,1636,1636,1636,0
|
|
20240214,171100,358109004,1636,1636,1636,1636,0
|
|
20240214,171000,358109004,1636,1636,1636,1636,0
|
|
20240214,170900,358109004,1636,1636,1636,1636,0
|
|
20240214,170800,358109004,1636,1636,1636,1636,0
|
|
20240214,170700,358109004,1636,1636,1636,1636,0
|
|
20240214,170600,358109004,1636,1636,1636,1636,0
|
|
20240214,170500,358109004,1636,1636,1636,1636,0
|
|
20240214,170400,358109004,1636,1636,1636,1636,0
|
|
20240214,170300,358109004,1636,1636,1636,1636,0
|
|
20240214,170200,358109004,1636,1636,1636,1636,0
|
|
20240214,170100,358109004,1636,1636,1636,1636,0
|
|
20240214,170000,358109004,1636,1636,1636,1636,4807
|
|
20240214,165900,358109004,1636,1636,1636,1636,0
|
|
20240214,165800,358109004,1636,1636,1636,1636,0
|
|
20240214,165700,358109004,1636,1636,1636,1636,0
|
|
20240214,165600,358109004,1636,1636,1636,1636,0
|
|
20240214,165500,358109004,1636,1636,1636,1636,0
|
|
20240214,165400,358109004,1636,1636,1636,1636,0
|
|
20240214,165300,358109004,1636,1636,1636,1636,0
|
|
20240214,165200,358109004,1636,1636,1636,1636,0
|
|
20240214,165100,358109004,1636,1636,1636,1636,0
|
|
20240214,165000,358109004,1636,1636,1636,1636,0
|
|
20240214,164900,358109004,1636,1636,1636,1636,0
|
|
20240214,164800,358109004,1636,1636,1636,1636,0
|
|
20240214,164700,358109004,1636,1636,1636,1636,0
|
|
20240214,164600,358109004,1636,1636,1636,1636,0
|
|
20240214,164500,358109004,1636,1636,1636,1636,0
|
|
20240214,164400,358109004,1636,1636,1636,1636,0
|
|
20240214,164300,358109004,1636,1636,1636,1636,0
|
|
20240214,164200,358109004,1636,1636,1636,1636,0
|
|
20240214,164100,358109004,1636,1636,1636,1636,0
|
|
20240214,164000,358109004,1636,1636,1636,1636,0
|
|
20240214,163900,358109004,1636,1636,1636,1636,0
|
|
20240214,163800,358109004,1636,1636,1636,1636,0
|
|
20240214,163700,358109004,1636,1636,1636,1636,0
|
|
20240214,163600,358109004,1636,1636,1636,1636,0
|
|
20240214,163500,358109004,1636,1636,1636,1636,0
|
|
20240214,163400,358109004,1636,1636,1636,1636,0
|
|
20240214,163300,358109004,1636,1636,1636,1636,0
|
|
20240214,163200,358109004,1636,1636,1636,1636,0
|
|
20240214,163100,358109004,1636,1636,1636,1636,0
|
|
20240214,163000,358109004,1636,1636,1636,1636,4807
|
|
20240214,162900,358109004,1636,1636,1636,1636,0
|
|
20240214,162800,358109004,1636,1636,1636,1636,0
|
|
20240214,162700,358109004,1636,1636,1636,1636,0
|
|
20240214,162600,358109004,1636,1636,1636,1636,0
|
|
20240214,162500,358109004,1636,1636,1636,1636,0
|
|
20240214,162400,358109004,1636,1636,1636,1636,0
|
|
20240214,162300,358109004,1636,1636,1636,1636,0
|
|
20240214,162200,358109004,1636,1636,1636,1636,0
|
|
20240214,162100,358109004,1636,1636,1636,1636,0
|
|
20240214,162000,358109004,1636,1636,1636,1636,0
|
|
20240214,161900,358109004,1636,1636,1636,1636,0
|
|
20240214,161800,358109004,1636,1636,1636,1636,0
|
|
20240214,161700,358109004,1636,1636,1636,1636,0
|
|
20240214,161600,358109004,1636,1636,1636,1636,0
|
|
20240214,161500,358109004,1636,1636,1636,1636,0
|
|
20240214,161400,358109004,1636,1636,1636,1636,0
|
|
20240214,161300,358109004,1636,1636,1636,1636,0
|
|
20240214,161200,358109004,1636,1636,1636,1636,0
|
|
20240214,161100,358109004,1636,1636,1636,1636,0
|
|
20240214,161000,358109004,1636,1636,1636,1636,0
|
|
20240214,160900,358109004,1636,1636,1636,1636,0
|
|
20240214,160800,358109004,1636,1636,1636,1636,0
|
|
20240214,160700,358109004,1636,1636,1636,1636,0
|
|
20240214,160600,358109004,1636,1636,1636,1636,0
|
|
20240214,160500,358109004,1636,1636,1636,1636,0
|
|
20240214,160400,358109004,1636,1636,1636,1636,0
|
|
20240214,160300,358109004,1636,1636,1636,1636,0
|
|
20240214,160200,358109004,1636,1636,1636,1636,0
|
|
20240214,160100,358109004,1636,1636,1636,1636,0
|
|
20240214,160000,358109004,1636,1636,1636,1636,4807
|
|
20240214,155900,358109004,1636,1636,1636,1636,0
|
|
20240214,155800,358109004,1636,1636,1636,1636,0
|
|
20240214,155700,358109004,1636,1636,1636,1636,0
|
|
20240214,155600,358109004,1636,1636,1636,1636,0
|
|
20240214,155500,358109004,1636,1636,1636,1636,0
|
|
20240214,155400,358109004,1636,1636,1636,1636,0
|
|
20240214,155300,358109004,1636,1636,1636,1636,0
|
|
20240214,155200,358109004,1636,1636,1636,1636,0
|
|
20240214,155100,358109004,1636,1636,1636,1636,0
|
|
20240214,155000,358109004,1636,1636,1636,1636,0
|
|
20240214,154900,358109004,1636,1636,1636,1636,0
|
|
20240214,154800,358109004,1636,1636,1636,1636,0
|
|
20240214,154700,358109004,1636,1636,1636,1636,0
|
|
20240214,154600,358109004,1636,1636,1636,1636,0
|
|
20240214,154500,358109004,1636,1636,1636,1636,0
|
|
20240214,154400,358109004,1636,1636,1636,1636,0
|
|
20240214,154300,358109004,1636,1636,1636,1636,0
|
|
20240214,154200,358109004,1636,1636,1636,1636,0
|
|
20240214,154100,358109004,1636,1636,1636,1636,0
|
|
20240214,154000,358109004,1636,1636,1636,1636,0
|
|
20240214,153900,358109004,1636,1636,1636,1636,0
|
|
20240214,153800,358109004,1636,1636,1636,1636,0
|
|
20240214,153700,358109004,1636,1636,1636,1636,0
|
|
20240214,153600,358109004,1636,1636,1636,1636,0
|
|
20240214,153500,358109004,1636,1636,1636,1636,0
|
|
20240214,153400,358109004,1636,1636,1636,1636,0
|
|
20240214,153300,358109004,1636,1636,1636,1636,0
|
|
20240214,153200,358109004,1636,1636,1636,1636,0
|
|
20240214,153100,358109004,1636,1636,1636,1636,0
|
|
20240214,153000,358109004,1636,1636,1636,1636,9614
|
|
20240214,152900,350244752,1639,1639,1639,1639,0
|
|
20240214,152800,350244752,1639,1639,1639,1639,0
|
|
20240214,152700,350244752,1639,1639,1639,1639,0
|
|
20240214,152600,350244752,1639,1639,1639,1639,0
|
|
20240214,152500,350244752,1639,1639,1639,1639,0
|
|
20240214,152400,350244752,1639,1639,1639,1639,0
|
|
20240214,152300,350244752,1639,1639,1639,1639,0
|
|
20240214,152200,350244752,1639,1639,1639,1639,0
|
|
20240214,152100,350244752,1639,1639,1639,1639,0
|
|
20240214,152000,350244752,1639,1639,1639,1639,0
|
|
20240214,151900,350244752,1639,1639,1639,1639,10
|
|
20240214,151800,350228362,1639,1636,1639,1636,15
|
|
20240214,151700,350203801,1636,1636,1636,1636,1
|
|
20240214,151600,350202165,1639,1639,1639,1639,5
|
|
20240214,151500,350193970,1637,1637,1637,1637,2750
|
|
20240214,151400,345692220,1637,1637,1637,1637,10
|
|
20240214,151300,345675850,1637,1637,1637,1635,11
|
|
20240214,151200,345657845,1637,1636,1637,1636,1597
|
|
20240214,151100,343045148,1636,1636,1636,1636,5
|
|
20240214,151000,343036968,1633,1633,1633,1633,7
|
|
20240214,150900,343025537,1635,1635,1635,1635,0
|
|
20240214,150800,343025537,1635,1635,1635,1635,460
|
|
20240214,150700,342273437,1636,1636,1636,1636,0
|
|
20240214,150600,342273437,1636,1636,1636,1636,0
|
|
20240214,150500,342273437,1636,1636,1636,1636,0
|
|
20240214,150400,342273437,1636,1636,1636,1636,184
|
|
20240214,150300,341972413,1636,1636,1636,1636,0
|
|
20240214,150200,341972413,1636,1636,1636,1636,488
|
|
20240214,150100,341174045,1636,1636,1636,1636,0
|
|
20240214,150000,341174045,1636,1635,1636,1635,635
|
|
20240214,145900,340135713,1635,1633,1635,1633,579
|
|
20240214,145800,339189648,1635,1635,1635,1635,5
|
|
20240214,145700,339181473,1633,1633,1633,1633,317
|
|
20240214,145600,338663812,1633,1632,1633,1630,2564
|
|
20240214,145500,334479598,1630,1630,1630,1630,0
|
|
20240214,145400,334479598,1630,1630,1630,1630,10
|
|
20240214,145300,334463298,1630,1632,1632,1630,1704
|
|
20240214,145200,331683063,1633,1635,1635,1633,1282
|
|
20240214,145100,329587023,1635,1635,1635,1635,1039
|
|
20240214,145000,327888258,1635,1635,1635,1635,700
|
|
20240214,144900,326743758,1637,1637,1637,1637,5
|
|
20240214,144800,326735573,1636,1636,1636,1636,0
|
|
20240214,144700,326735573,1636,1636,1636,1636,1399
|
|
20240214,144600,324446809,1636,1636,1636,1636,0
|
|
20240214,144500,324446809,1636,1636,1636,1636,682
|
|
20240214,144400,323331057,1636,1636,1636,1636,150
|
|
20240214,144300,323085657,1637,1637,1637,1637,0
|
|
20240214,144200,323085657,1637,1637,1637,1637,5
|
|
20240214,144100,323077472,1637,1637,1637,1637,0
|
|
20240214,144000,323077472,1637,1637,1637,1637,5
|
|
20240214,143900,323069287,1636,1637,1637,1636,1511
|
|
20240214,143800,320597280,1636,1636,1636,1636,0
|
|
20240214,143700,320597280,1636,1636,1636,1636,200
|
|
20240214,143600,320270080,1636,1637,1637,1636,1824
|
|
20240214,143500,317285996,1637,1637,1637,1637,0
|
|
20240214,143400,317285996,1637,1637,1637,1637,162
|
|
20240214,143300,317020802,1637,1637,1637,1637,199
|
|
20240214,143200,316695039,1637,1637,1637,1637,0
|
|
20240214,143100,316695039,1637,1636,1637,1636,21
|
|
20240214,143000,316660682,1636,1637,1637,1636,514
|
|
20240214,142900,315819278,1637,1637,1637,1637,0
|
|
20240214,142800,315819278,1637,1637,1637,1637,1
|
|
20240214,142700,315817641,1639,1638,1639,1637,5476
|
|
20240214,142600,306850250,1637,1637,1637,1637,12
|
|
20240214,142500,306830606,1637,1638,1638,1637,1383
|
|
20240214,142400,304565253,1638,1638,1638,1638,232
|
|
20240214,142300,304185237,1638,1638,1638,1638,579
|
|
20240214,142200,303236835,1638,1638,1638,1638,97
|
|
20240214,142100,303077949,1637,1637,1637,1637,0
|
|
20240214,142000,303077949,1637,1637,1637,1637,0
|
|
20240214,141900,303077949,1637,1638,1638,1637,926
|
|
20240214,141800,301562077,1638,1638,1638,1638,200
|
|
20240214,141700,301234477,1638,1638,1638,1638,5
|
|
20240214,141600,301226287,1638,1638,1638,1638,180
|
|
20240214,141500,300931447,1639,1639,1639,1639,1001
|
|
20240214,141400,299290808,1639,1639,1639,1639,5
|
|
20240214,141300,299282613,1639,1639,1639,1639,0
|
|
20240214,141200,299282613,1639,1639,1639,1639,988
|
|
20240214,141100,297663281,1637,1639,1640,1637,306
|
|
20240214,141000,297161564,1638,1638,1638,1638,1709
|
|
20240214,140900,294362222,1638,1638,1638,1638,5
|
|
20240214,140800,294354032,1637,1633,1637,1633,2021
|
|
20240214,140700,291047055,1635,1635,1635,1635,0
|
|
20240214,140600,291047055,1635,1635,1635,1635,0
|
|
20240214,140500,291047055,1635,1635,1635,1635,1665
|
|
20240214,140400,288324780,1635,1635,1635,1635,0
|
|
20240214,140300,288324780,1635,1635,1635,1635,0
|
|
20240214,140200,288324780,1635,1635,1635,1635,0
|
|
20240214,140100,288324780,1635,1635,1635,1635,0
|
|
20240214,140000,288324780,1635,1635,1635,1635,0
|
|
20240214,135900,288324780,1635,1635,1635,1635,1
|
|
20240214,135800,288323145,1635,1637,1637,1635,2300
|
|
20240214,135700,284562643,1637,1636,1637,1636,812
|
|
20240214,135600,283234181,1635,1635,1635,1635,165
|
|
20240214,135500,282964406,1635,1635,1635,1635,0
|
|
20240214,135400,282964406,1635,1632,1635,1632,6
|
|
20240214,135300,282954604,1632,1632,1632,1632,0
|
|
20240214,135200,282954604,1632,1636,1636,1632,2164
|
|
20240214,135100,279422300,1635,1634,1635,1634,1535
|
|
20240214,135000,276912599,1635,1635,1635,1635,100
|
|
20240214,134900,276749099,1636,1635,1636,1635,100
|
|
20240214,134800,276585550,1636,1636,1636,1636,0
|
|
20240214,134700,276585550,1636,1631,1636,1630,158
|
|
20240214,134600,276327888,1630,1631,1631,1630,2702
|
|
20240214,134500,271922220,1631,1636,1636,1631,1425
|
|
20240214,134400,269593644,1636,1636,1638,1636,528
|
|
20240214,134300,268729820,1638,1638,1638,1638,0
|
|
20240214,134200,268729820,1638,1638,1638,1638,4
|
|
20240214,134100,268723268,1638,1638,1638,1638,0
|
|
20240214,134000,268723268,1638,1638,1638,1638,196
|
|
20240214,133900,268402220,1638,1638,1638,1638,12
|
|
20240214,133800,268382564,1640,1640,1640,1640,0
|
|
20240214,133700,268382564,1640,1640,1640,1640,0
|
|
20240214,133600,268382564,1640,1640,1640,1640,0
|
|
20240214,133500,268382564,1640,1640,1640,1640,0
|
|
20240214,133400,268382564,1640,1640,1640,1640,0
|
|
20240214,133300,268382564,1640,1640,1640,1640,0
|
|
20240214,133200,268382564,1640,1639,1640,1639,1000
|
|
20240214,133100,266742663,1640,1640,1640,1640,0
|
|
20240214,133000,266742663,1640,1640,1640,1640,0
|
|
20240214,132900,266742663,1640,1640,1640,1640,0
|
|
20240214,132800,266742663,1640,1640,1640,1640,305
|
|
20240214,132700,266242463,1638,1638,1638,1638,0
|
|
20240214,132600,266242463,1638,1638,1638,1638,500
|
|
20240214,132500,265423463,1638,1638,1638,1638,0
|
|
20240214,132400,265423463,1638,1638,1638,1638,57
|
|
20240214,132300,265330097,1641,1641,1641,1641,24
|
|
20240214,132200,265290713,1638,1638,1638,1638,0
|
|
20240214,132100,265290713,1638,1637,1638,1637,305
|
|
20240214,132000,264791129,1636,1639,1639,1636,1808
|
|
20240214,131900,261830221,1638,1638,1638,1638,0
|
|
20240214,131800,261830221,1638,1638,1638,1638,0
|
|
20240214,131700,261830221,1638,1638,1638,1638,0
|
|
20240214,131600,261830221,1638,1640,1640,1638,540
|
|
20240214,131500,260945144,1643,1643,1643,1643,1
|
|
20240214,131400,260943501,1640,1640,1640,1640,115
|
|
20240214,131300,260754901,1640,1640,1640,1640,0
|
|
20240214,131200,260754901,1640,1640,1640,1639,697
|
|
20240214,131100,259612452,1639,1640,1640,1639,151
|
|
20240214,131000,259364839,1640,1639,1640,1639,448
|
|
20240214,130900,258630355,1644,1644,1644,1643,9
|
|
20240214,130800,258615560,1643,1643,1644,1643,209
|
|
20240214,130700,258272170,1643,1644,1644,1643,725
|
|
20240214,130600,257080993,1643,1643,1643,1643,671
|
|
20240214,130500,255978540,1643,1643,1643,1643,291
|
|
20240214,130400,255500427,1643,1643,1643,1643,100
|
|
20240214,130300,255336127,1643,1643,1643,1643,0
|
|
20240214,130200,255336127,1643,1643,1643,1643,0
|
|
20240214,130100,255336127,1643,1643,1643,1643,0
|
|
20240214,130000,255336127,1643,1643,1643,1643,2
|
|
20240214,125900,255332841,1640,1640,1640,1640,0
|
|
20240214,125800,255332841,1640,1640,1640,1640,357
|
|
20240214,125700,254747361,1640,1640,1640,1640,83
|
|
20240214,125600,254611241,1640,1640,1640,1640,334
|
|
20240214,125500,254063481,1640,1643,1643,1640,128
|
|
20240214,125400,253853495,1643,1643,1643,1643,1
|
|
20240214,125300,253851852,1643,1643,1643,1643,235
|
|
20240214,125200,253465747,1643,1643,1643,1643,26
|
|
20240214,125100,253423029,1643,1644,1644,1643,102
|
|
20240214,125000,253255438,1642,1642,1642,1642,50
|
|
20240214,124900,253173338,1643,1643,1643,1643,292
|
|
20240214,124800,252693582,1643,1643,1643,1642,338
|
|
20240214,124700,252138513,1643,1645,1645,1642,2225
|
|
20240214,124600,248482025,1643,1644,1645,1643,3962
|
|
20240214,124500,241970188,1644,1642,1644,1641,1586
|
|
20240214,124400,239365927,1642,1641,1642,1641,123
|
|
20240214,124300,239163962,1640,1640,1640,1640,0
|
|
20240214,124200,239163962,1640,1640,1640,1640,31
|
|
20240214,124100,239113122,1640,1640,1640,1640,50
|
|
20240214,124000,239031122,1638,1638,1638,1638,681
|
|
20240214,123900,237915644,1640,1640,1640,1640,0
|
|
20240214,123800,237915644,1640,1640,1640,1640,0
|
|
20240214,123700,237915644,1640,1640,1640,1640,50
|
|
20240214,123600,237833644,1640,1640,1640,1640,69
|
|
20240214,123500,237720484,1640,1640,1640,1640,0
|
|
20240214,123400,237720484,1640,1640,1640,1640,200
|
|
20240214,123300,237392484,1641,1641,1641,1641,0
|
|
20240214,123200,237392484,1641,1641,1641,1641,347
|
|
20240214,123100,236823057,1640,1640,1640,1640,0
|
|
20240214,123000,236823057,1640,1640,1640,1640,501
|
|
20240214,122900,236001417,1639,1639,1639,1639,291
|
|
20240214,122800,235524468,1638,1638,1638,1638,20
|
|
20240214,122700,235491708,1637,1637,1637,1637,34
|
|
20240214,122600,235436050,1638,1638,1638,1638,1
|
|
20240214,122500,235434412,1638,1639,1639,1638,772
|
|
20240214,122400,234169108,1639,1639,1639,1639,346
|
|
20240214,122300,233602014,1639,1639,1639,1639,1511
|
|
20240214,122200,231125485,1642,1640,1643,1640,1294
|
|
20240214,122100,229003317,1639,1639,1639,1639,3
|
|
20240214,122000,228998400,1639,1639,1640,1639,1016
|
|
20240214,121900,227332184,1640,1640,1640,1640,1
|
|
20240214,121800,227330544,1639,1639,1639,1639,380
|
|
20240214,121700,226707724,1640,1639,1640,1639,6
|
|
20240214,121600,226697885,1639,1639,1639,1639,661
|
|
20240214,121500,225614506,1639,1639,1639,1639,1
|
|
20240214,121400,225612867,1639,1639,1639,1639,267
|
|
20240214,121300,225175254,1639,1639,1639,1639,93
|
|
20240214,121200,225022827,1639,1639,1639,1639,500
|
|
20240214,121100,224203327,1639,1640,1640,1639,1609
|
|
20240214,121000,221566171,1640,1648,1648,1640,5018
|
|
20240214,120900,213336622,1640,1647,1648,1640,672
|
|
20240214,120800,212232329,1647,1642,1648,1639,1882
|
|
20240214,120700,209138153,1648,1640,1648,1640,16819
|
|
20240214,120600,181515724,1640,1639,1640,1639,4600
|
|
20240214,120500,173976322,1638,1634,1638,1634,1197
|
|
20240214,120400,172019882,1633,1633,1633,1633,1325
|
|
20240214,120300,169856157,1632,1632,1632,1632,500
|
|
20240214,120200,169040157,1631,1631,1631,1631,0
|
|
20240214,120100,169040157,1631,1631,1631,1631,0
|
|
20240214,120000,169040157,1631,1631,1631,1631,0
|
|
20240214,115900,169040157,1631,1631,1631,1631,63
|
|
20240214,115800,168937404,1631,1631,1631,1631,500
|
|
20240214,115700,168121904,1632,1632,1632,1632,0
|
|
20240214,115600,168121904,1632,1632,1632,1632,0
|
|
20240214,115500,168121904,1632,1632,1632,1632,0
|
|
20240214,115400,168121904,1632,1632,1632,1632,757
|
|
20240214,115300,166886480,1633,1633,1633,1633,0
|
|
20240214,115200,166886480,1633,1632,1633,1632,667
|
|
20240214,115100,165797931,1632,1632,1632,1632,0
|
|
20240214,115000,165797931,1632,1632,1632,1632,10
|
|
20240214,114900,165781611,1632,1632,1632,1632,67
|
|
20240214,114800,165672267,1631,1631,1631,1631,0
|
|
20240214,114700,165672267,1631,1629,1631,1629,838
|
|
20240214,114600,164307006,1630,1630,1630,1630,152
|
|
20240214,114500,164059246,1630,1630,1630,1630,0
|
|
20240214,114400,164059246,1630,1630,1630,1630,6
|
|
20240214,114300,164049466,1630,1630,1630,1630,1
|
|
20240214,114200,164047836,1631,1631,1631,1631,0
|
|
20240214,114100,164047836,1631,1631,1631,1631,0
|
|
20240214,114000,164047836,1631,1631,1631,1630,760
|
|
20240214,113900,162808983,1631,1631,1631,1631,376
|
|
20240214,113800,162195727,1631,1631,1631,1631,550
|
|
20240214,113700,161298677,1632,1632,1632,1632,0
|
|
20240214,113600,161298677,1632,1632,1632,1632,224
|
|
20240214,113500,160933109,1633,1633,1633,1633,0
|
|
20240214,113400,160933109,1633,1633,1633,1633,0
|
|
20240214,113300,160933109,1633,1633,1633,1633,0
|
|
20240214,113200,160933109,1633,1633,1633,1633,0
|
|
20240214,113100,160933109,1633,1633,1633,1633,20
|
|
20240214,113000,160900449,1633,1633,1633,1632,696
|
|
20240214,112900,159764373,1633,1633,1633,1633,0
|
|
20240214,112800,159764373,1633,1633,1633,1633,1549
|
|
20240214,112700,157234856,1633,1633,1633,1633,0
|
|
20240214,112600,157234856,1633,1633,1633,1633,490
|
|
20240214,112500,156434686,1636,1636,1636,1636,413
|
|
20240214,112400,155759018,1636,1636,1636,1636,1099
|
|
20240214,112300,153961054,1636,1636,1636,1634,2288
|
|
20240214,112200,150218201,1637,1637,1637,1637,12
|
|
20240214,112100,150198557,1637,1637,1637,1637,230
|
|
20240214,112000,149822047,1638,1637,1638,1637,376
|
|
20240214,111900,149206531,1637,1637,1637,1636,517
|
|
20240214,111800,148360401,1637,1637,1637,1637,381
|
|
20240214,111700,147736704,1637,1636,1637,1636,384
|
|
20240214,111600,147108196,1637,1636,1637,1633,1706
|
|
20240214,111500,144319493,1636,1636,1636,1636,1
|
|
20240214,111400,144317857,1636,1634,1636,1634,338
|
|
20240214,111300,143765563,1634,1634,1634,1634,139
|
|
20240214,111200,143538437,1633,1633,1634,1633,179
|
|
20240214,111100,143246125,1634,1633,1634,1633,408
|
|
20240214,111000,142579842,1633,1633,1633,1633,203
|
|
20240214,110900,142248343,1633,1633,1633,1633,8
|
|
20240214,110800,142235279,1632,1632,1632,1632,240
|
|
20240214,110700,141843599,1632,1632,1632,1632,500
|
|
20240214,110600,141027599,1632,1632,1633,1632,559
|
|
20240214,110500,140115264,1632,1632,1632,1632,326
|
|
20240214,110400,139583232,1632,1626,1632,1625,137
|
|
20240214,110300,139359992,1632,1632,1632,1632,0
|
|
20240214,110200,139359992,1632,1632,1632,1632,1
|
|
20240214,110100,139358360,1632,1632,1632,1632,0
|
|
20240214,110000,139358360,1632,1633,1633,1632,69
|
|
20240214,105900,139245746,1625,1625,1625,1625,0
|
|
20240214,105800,139245746,1625,1625,1625,1625,0
|
|
20240214,105700,139245746,1625,1625,1625,1625,0
|
|
20240214,105600,139245746,1625,1625,1625,1625,0
|
|
20240214,105500,139245746,1625,1625,1625,1625,0
|
|
20240214,105400,139245746,1625,1626,1626,1625,82
|
|
20240214,105300,139112460,1625,1625,1625,1625,0
|
|
20240214,105200,139112460,1625,1626,1626,1625,109
|
|
20240214,105100,138935329,1634,1626,1634,1625,61
|
|
20240214,105000,138836102,1626,1626,1626,1626,182
|
|
20240214,104900,138540170,1626,1626,1626,1626,0
|
|
20240214,104800,138540170,1626,1626,1626,1626,38
|
|
20240214,104700,138478382,1634,1634,1634,1634,0
|
|
20240214,104600,138478382,1634,1634,1634,1634,0
|
|
20240214,104500,138478382,1634,1634,1634,1634,5
|
|
20240214,104400,138470212,1634,1634,1634,1634,0
|
|
20240214,104300,138470212,1634,1634,1634,1634,1
|
|
20240214,104200,138468578,1634,1634,1634,1633,148
|
|
20240214,104100,138226754,1634,1634,1634,1634,0
|
|
20240214,104000,138226754,1634,1634,1634,1634,10
|
|
20240214,103900,138210414,1634,1625,1634,1625,701
|
|
20240214,103800,137071280,1625,1631,1636,1625,2282
|
|
20240214,103700,133358930,1636,1636,1636,1636,0
|
|
20240214,103600,133358930,1636,1636,1636,1636,0
|
|
20240214,103500,133358930,1636,1636,1636,1636,4
|
|
20240214,103400,133352386,1636,1636,1636,1636,10
|
|
20240214,103300,133336026,1636,1636,1636,1636,0
|
|
20240214,103200,133336026,1636,1636,1636,1636,15
|
|
20240214,103100,133311486,1637,1637,1637,1637,0
|
|
20240214,103000,133311486,1637,1637,1637,1637,0
|
|
20240214,102900,133311486,1637,1637,1637,1637,0
|
|
20240214,102800,133311486,1637,1637,1637,1637,0
|
|
20240214,102700,133311486,1637,1637,1637,1637,0
|
|
20240214,102600,133311486,1637,1637,1637,1637,0
|
|
20240214,102500,133311486,1637,1637,1637,1637,0
|
|
20240214,102400,133311486,1637,1637,1637,1637,0
|
|
20240214,102300,133311486,1637,1637,1637,1637,2
|
|
20240214,102200,133308212,1629,1629,1629,1629,0
|
|
20240214,102100,133308212,1629,1631,1638,1629,241
|
|
20240214,102000,132914656,1638,1638,1638,1638,67
|
|
20240214,101900,132804910,1638,1637,1638,1637,2450
|
|
20240214,101800,128794254,1638,1630,1638,1630,2891
|
|
20240214,101700,124063810,1631,1631,1631,1631,188
|
|
20240214,101600,123757182,1631,1637,1637,1631,392
|
|
20240214,101500,123117735,1637,1637,1637,1637,305
|
|
20240214,101400,122618450,1638,1635,1638,1632,606
|
|
20240214,101300,121628809,1637,1639,1639,1635,10
|
|
20240214,101200,121612437,1641,1638,1641,1638,1138
|
|
20240214,101100,119746218,1638,1633,1641,1633,1838
|
|
20240214,101000,116740951,1633,1633,1633,1633,10
|
|
20240214,100900,116724621,1633,1633,1635,1632,1060
|
|
20240214,100800,114991845,1633,1635,1635,1633,523
|
|
20240214,100700,114136977,1638,1634,1638,1634,206
|
|
20240214,100600,113799565,1639,1639,1639,1639,2
|
|
20240214,100500,113796287,1633,1641,1641,1633,1516
|
|
20240214,100400,111319361,1641,1641,1641,1641,25
|
|
20240214,100300,111278336,1641,1641,1641,1635,20
|
|
20240214,100200,111245576,1634,1636,1641,1634,3143
|
|
20240214,100100,106095810,1636,1635,1639,1633,1981
|
|
20240214,100000,102856793,1638,1635,1638,1635,105
|
|
20240214,095900,102685103,1635,1636,1636,1635,1392
|
|
20240214,095800,100407911,1639,1633,1640,1633,3706
|
|
20240214,095700,94332646,1633,1629,1633,1629,2293
|
|
20240214,095600,90591880,1629,1626,1629,1626,204
|
|
20240214,095500,90259998,1627,1626,1627,1626,179
|
|
20240214,095400,89968906,1626,1625,1626,1625,2341
|
|
20240214,095300,86162904,1626,1626,1626,1626,0
|
|
20240214,095200,86162904,1626,1626,1626,1626,0
|
|
20240214,095100,86162904,1626,1626,1626,1626,0
|
|
20240214,095000,86162904,1626,1618,1626,1611,5000
|
|
20240214,094900,78071614,1620,1620,1620,1620,853
|
|
20240214,094800,76689754,1620,1622,1623,1620,58
|
|
20240214,094700,76595633,1617,1619,1619,1617,163
|
|
20240214,094600,76331744,1623,1623,1623,1623,0
|
|
20240214,094500,76331744,1623,1623,1623,1623,5
|
|
20240214,094400,76323629,1624,1624,1624,1624,0
|
|
20240214,094300,76323629,1624,1622,1624,1621,1403
|
|
20240214,094200,74048527,1624,1621,1624,1621,92
|
|
20240214,094100,73899368,1621,1621,1621,1621,10
|
|
20240214,094000,73883158,1625,1625,1625,1625,7
|
|
20240214,093900,73871783,1625,1618,1625,1618,204
|
|
20240214,093800,73541676,1625,1625,1625,1625,0
|
|
20240214,093700,73541676,1625,1625,1625,1617,425
|
|
20240214,093600,72852071,1625,1625,1625,1624,69
|
|
20240214,093500,72740002,1625,1625,1625,1624,24
|
|
20240214,093400,72701008,1625,1624,1625,1624,619
|
|
20240214,093300,71695747,1624,1624,1624,1624,6
|
|
20240214,093200,71686003,1624,1624,1624,1624,0
|
|
20240214,093100,71686003,1624,1624,1624,1624,1
|
|
20240214,093000,71684379,1616,1624,1624,1616,2003
|
|
20240214,092900,68447507,1624,1617,1624,1617,300
|
|
20240214,092800,67962400,1617,1617,1617,1617,500
|
|
20240214,092700,67153900,1616,1617,1617,1616,198
|
|
20240214,092600,66833771,1624,1623,1625,1622,2756
|
|
20240214,092500,62362759,1625,1625,1625,1623,524
|
|
20240214,092400,61511272,1625,1622,1625,1622,423
|
|
20240214,092300,60825037,1622,1614,1622,1614,2036
|
|
20240214,092200,57538917,1616,1614,1616,1614,8378
|
|
20240214,092100,44011903,1611,1612,1612,1611,2421
|
|
20240214,092000,40109293,1612,1614,1614,1612,634
|
|
20240214,091900,39086513,1612,1613,1613,1612,1176
|
|
20240214,091800,37190760,1614,1615,1616,1614,3232
|
|
20240214,091700,31971136,1616,1617,1624,1616,376
|
|
20240214,091600,31363506,1624,1624,1624,1624,0
|
|
20240214,091500,31363506,1624,1617,1625,1616,454
|
|
20240214,091400,30629377,1617,1617,1617,1617,20
|
|
20240214,091300,30597037,1626,1626,1626,1625,176
|
|
20240214,091200,30310863,1626,1623,1626,1614,1189
|
|
20240214,091100,28378014,1624,1624,1624,1624,0
|
|
20240214,091000,28378014,1624,1609,1624,1608,436
|
|
20240214,090900,27673097,1609,1609,1609,1609,1
|
|
20240214,090800,27671488,1608,1608,1608,1608,2
|
|
20240214,090700,27668272,1625,1613,1625,1606,621
|
|
20240214,090600,26669248,1625,1616,1625,1615,652
|
|
20240214,090500,25616248,1616,1624,1625,1616,104
|
|
20240214,090400,25447612,1625,1623,1625,1620,1919
|
|
20240214,090300,22333021,1623,1621,1623,1610,23
|
|
20240214,090200,22295827,1623,1622,1623,1622,945
|
|
20240214,090100,20762242,1623,1604,1623,1602,410
|
|
20240214,090000,20104626,1627,1625,1629,1580,10511
|