622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,191900,223753654,1448,1448,1448,1448,1482
|
|
20240213,191800,223753654,1448,1448,1448,1448,0
|
|
20240213,191700,223753654,1448,1448,1448,1448,0
|
|
20240213,191600,223753654,1448,1448,1448,1448,0
|
|
20240213,191500,223753654,1448,1448,1448,1448,0
|
|
20240213,191400,223753654,1448,1448,1448,1448,0
|
|
20240213,191300,223753654,1448,1448,1448,1448,0
|
|
20240213,191200,223753654,1448,1448,1448,1448,0
|
|
20240213,191100,223753654,1448,1448,1448,1448,0
|
|
20240213,191000,223753654,1448,1448,1448,1448,0
|
|
20240213,190900,223753654,1448,1448,1448,1448,0
|
|
20240213,190800,223753654,1448,1448,1448,1448,0
|
|
20240213,190700,223753654,1448,1448,1448,1448,0
|
|
20240213,190600,223753654,1448,1448,1448,1448,0
|
|
20240213,190500,223753654,1448,1448,1448,1448,0
|
|
20240213,190400,223753654,1448,1448,1448,1448,0
|
|
20240213,190300,223753654,1448,1448,1448,1448,0
|
|
20240213,190200,223753654,1448,1448,1448,1448,0
|
|
20240213,190100,223753654,1448,1448,1448,1448,0
|
|
20240213,190000,223753654,1448,1448,1448,1448,0
|
|
20240213,185900,223753654,1448,1448,1448,1448,0
|
|
20240213,185800,223753654,1448,1448,1448,1448,0
|
|
20240213,185700,223753654,1448,1448,1448,1448,0
|
|
20240213,185600,223753654,1448,1448,1448,1448,0
|
|
20240213,185500,223753654,1448,1448,1448,1448,0
|
|
20240213,185400,223753654,1448,1448,1448,1448,0
|
|
20240213,185300,223753654,1448,1448,1448,1448,0
|
|
20240213,185200,223753654,1448,1448,1448,1448,0
|
|
20240213,185100,223753654,1448,1448,1448,1448,0
|
|
20240213,185000,223753654,1448,1448,1448,1448,0
|
|
20240213,184900,223753654,1448,1448,1448,1448,1482
|
|
20240213,184800,223753654,1448,1448,1448,1448,0
|
|
20240213,184700,223753654,1448,1448,1448,1448,0
|
|
20240213,184600,223753654,1448,1448,1448,1448,0
|
|
20240213,184500,223753654,1448,1448,1448,1448,0
|
|
20240213,184400,223753654,1448,1448,1448,1448,0
|
|
20240213,184300,223753654,1448,1448,1448,1448,0
|
|
20240213,184200,223753654,1448,1448,1448,1448,0
|
|
20240213,184100,223753654,1448,1448,1448,1448,0
|
|
20240213,184000,223753654,1448,1448,1448,1448,0
|
|
20240213,183900,223753654,1448,1448,1448,1448,0
|
|
20240213,183800,223753654,1448,1448,1448,1448,0
|
|
20240213,183700,223753654,1448,1448,1448,1448,0
|
|
20240213,183600,223753654,1448,1448,1448,1448,0
|
|
20240213,183500,223753654,1448,1448,1448,1448,0
|
|
20240213,183400,223753654,1448,1448,1448,1448,0
|
|
20240213,183300,223753654,1448,1448,1448,1448,0
|
|
20240213,183200,223753654,1448,1448,1448,1448,0
|
|
20240213,183100,223753654,1448,1448,1448,1448,0
|
|
20240213,183000,223753654,1448,1448,1448,1448,0
|
|
20240213,182900,223753654,1448,1448,1448,1448,0
|
|
20240213,182800,223753654,1448,1448,1448,1448,0
|
|
20240213,182700,223753654,1448,1448,1448,1448,0
|
|
20240213,182600,223753654,1448,1448,1448,1448,0
|
|
20240213,182500,223753654,1448,1448,1448,1448,0
|
|
20240213,182400,223753654,1448,1448,1448,1448,0
|
|
20240213,182300,223753654,1448,1448,1448,1448,0
|
|
20240213,182200,223753654,1448,1448,1448,1448,0
|
|
20240213,182100,223753654,1448,1448,1448,1448,0
|
|
20240213,182000,223753654,1448,1448,1448,1448,0
|
|
20240213,181900,223753654,1448,1448,1448,1448,1482
|
|
20240213,181800,223753654,1448,1448,1448,1448,0
|
|
20240213,181700,223753654,1448,1448,1448,1448,0
|
|
20240213,181600,223753654,1448,1448,1448,1448,0
|
|
20240213,181500,223753654,1448,1448,1448,1448,0
|
|
20240213,181400,223753654,1448,1448,1448,1448,0
|
|
20240213,181300,223753654,1448,1448,1448,1448,0
|
|
20240213,181200,223753654,1448,1448,1448,1448,0
|
|
20240213,181100,223753654,1448,1448,1448,1448,0
|
|
20240213,181000,223753654,1448,1448,1448,1448,0
|
|
20240213,180900,223753654,1448,1448,1448,1448,0
|
|
20240213,180800,223753654,1448,1448,1448,1448,0
|
|
20240213,180700,223753654,1448,1448,1448,1448,0
|
|
20240213,180600,223753654,1448,1448,1448,1448,0
|
|
20240213,180500,223753654,1448,1448,1448,1448,0
|
|
20240213,180400,223753654,1448,1448,1448,1448,0
|
|
20240213,180300,223753654,1448,1448,1448,1448,0
|
|
20240213,180200,223753654,1448,1448,1448,1448,0
|
|
20240213,180100,223753654,1448,1448,1448,1448,0
|
|
20240213,180000,223753654,1448,1448,1448,1448,0
|
|
20240213,175900,223753654,1448,1448,1448,1448,0
|
|
20240213,175800,223753654,1448,1448,1448,1448,0
|
|
20240213,175700,223753654,1448,1448,1448,1448,0
|
|
20240213,175600,223753654,1448,1448,1448,1448,0
|
|
20240213,175500,223753654,1448,1448,1448,1448,0
|
|
20240213,175400,223753654,1448,1448,1448,1448,0
|
|
20240213,175300,223753654,1448,1448,1448,1448,0
|
|
20240213,175200,223753654,1448,1448,1448,1448,0
|
|
20240213,175100,223753654,1448,1448,1448,1448,0
|
|
20240213,175000,223753654,1448,1448,1448,1448,0
|
|
20240213,174900,223753654,1448,1448,1448,1448,1482
|
|
20240213,174800,223753654,1448,1448,1448,1448,0
|
|
20240213,174700,223753654,1448,1448,1448,1448,0
|
|
20240213,174600,223753654,1448,1448,1448,1448,0
|
|
20240213,174500,223753654,1448,1448,1448,1448,0
|
|
20240213,174400,223753654,1448,1448,1448,1448,0
|
|
20240213,174300,223753654,1448,1448,1448,1448,0
|
|
20240213,174200,223753654,1448,1448,1448,1448,0
|
|
20240213,174100,223753654,1448,1448,1448,1448,0
|
|
20240213,174000,223753654,1448,1448,1448,1448,0
|
|
20240213,173900,223753654,1448,1448,1448,1448,0
|
|
20240213,173800,223753654,1448,1448,1448,1448,0
|
|
20240213,173700,223753654,1448,1448,1448,1448,0
|
|
20240213,173600,223753654,1448,1448,1448,1448,0
|
|
20240213,173500,223753654,1448,1448,1448,1448,0
|
|
20240213,173400,223753654,1448,1448,1448,1448,0
|
|
20240213,173300,223753654,1448,1448,1448,1448,0
|
|
20240213,173200,223753654,1448,1448,1448,1448,0
|
|
20240213,173100,223753654,1448,1448,1448,1448,0
|
|
20240213,173000,223753654,1448,1448,1448,1448,0
|
|
20240213,172900,223753654,1448,1448,1448,1448,0
|
|
20240213,172800,223753654,1448,1448,1448,1448,0
|
|
20240213,172700,223753654,1448,1448,1448,1448,0
|
|
20240213,172600,223753654,1448,1448,1448,1448,0
|
|
20240213,172500,223753654,1448,1448,1448,1448,0
|
|
20240213,172400,223753654,1448,1448,1448,1448,0
|
|
20240213,172300,223753654,1448,1448,1448,1448,0
|
|
20240213,172200,223753654,1448,1448,1448,1448,0
|
|
20240213,172100,223753654,1448,1448,1448,1448,0
|
|
20240213,172000,223753654,1448,1448,1448,1448,0
|
|
20240213,171900,223753654,1448,1448,1448,1448,1482
|
|
20240213,171800,223753654,1448,1448,1448,1448,0
|
|
20240213,171700,223753654,1448,1448,1448,1448,0
|
|
20240213,171600,223753654,1448,1448,1448,1448,0
|
|
20240213,171500,223753654,1448,1448,1448,1448,0
|
|
20240213,171400,223753654,1448,1448,1448,1448,0
|
|
20240213,171300,223753654,1448,1448,1448,1448,0
|
|
20240213,171200,223753654,1448,1448,1448,1448,0
|
|
20240213,171100,223753654,1448,1448,1448,1448,0
|
|
20240213,171000,223753654,1448,1448,1448,1448,0
|
|
20240213,170900,223753654,1448,1448,1448,1448,0
|
|
20240213,170800,223753654,1448,1448,1448,1448,0
|
|
20240213,170700,223753654,1448,1448,1448,1448,0
|
|
20240213,170600,223753654,1448,1448,1448,1448,0
|
|
20240213,170500,223753654,1448,1448,1448,1448,0
|
|
20240213,170400,223753654,1448,1448,1448,1448,0
|
|
20240213,170300,223753654,1448,1448,1448,1448,0
|
|
20240213,170200,223753654,1448,1448,1448,1448,0
|
|
20240213,170100,223753654,1448,1448,1448,1448,0
|
|
20240213,170000,223753654,1448,1448,1448,1448,0
|
|
20240213,165900,223753654,1448,1448,1448,1448,0
|
|
20240213,165800,223753654,1448,1448,1448,1448,0
|
|
20240213,165700,223753654,1448,1448,1448,1448,0
|
|
20240213,165600,223753654,1448,1448,1448,1448,0
|
|
20240213,165500,223753654,1448,1448,1448,1448,0
|
|
20240213,165400,223753654,1448,1448,1448,1448,0
|
|
20240213,165300,223753654,1448,1448,1448,1448,0
|
|
20240213,165200,223753654,1448,1448,1448,1448,0
|
|
20240213,165100,223753654,1448,1448,1448,1448,0
|
|
20240213,165000,223753654,1448,1448,1448,1448,0
|
|
20240213,164900,223753654,1448,1448,1448,1448,1482
|
|
20240213,164800,223753654,1448,1448,1448,1448,0
|
|
20240213,164700,223753654,1448,1448,1448,1448,0
|
|
20240213,164600,223753654,1448,1448,1448,1448,0
|
|
20240213,164500,223753654,1448,1448,1448,1448,0
|
|
20240213,164400,223753654,1448,1448,1448,1448,0
|
|
20240213,164300,223753654,1448,1448,1448,1448,0
|
|
20240213,164200,223753654,1448,1448,1448,1448,0
|
|
20240213,164100,223753654,1448,1448,1448,1448,0
|
|
20240213,164000,223753654,1448,1448,1448,1448,0
|
|
20240213,163900,223753654,1448,1448,1448,1448,0
|
|
20240213,163800,223753654,1448,1448,1448,1448,0
|
|
20240213,163700,223753654,1448,1448,1448,1448,0
|
|
20240213,163600,223753654,1448,1448,1448,1448,0
|
|
20240213,163500,223753654,1448,1448,1448,1448,0
|
|
20240213,163400,223753654,1448,1448,1448,1448,0
|
|
20240213,163300,223753654,1448,1448,1448,1448,0
|
|
20240213,163200,223753654,1448,1448,1448,1448,0
|
|
20240213,163100,223753654,1448,1448,1448,1448,0
|
|
20240213,163000,223753654,1448,1448,1448,1448,0
|
|
20240213,162900,223753654,1448,1448,1448,1448,0
|
|
20240213,162800,223753654,1448,1448,1448,1448,0
|
|
20240213,162700,223753654,1448,1448,1448,1448,0
|
|
20240213,162600,223753654,1448,1448,1448,1448,0
|
|
20240213,162500,223753654,1448,1448,1448,1448,0
|
|
20240213,162400,223753654,1448,1448,1448,1448,0
|
|
20240213,162300,223753654,1448,1448,1448,1448,0
|
|
20240213,162200,223753654,1448,1448,1448,1448,0
|
|
20240213,162100,223753654,1448,1448,1448,1448,0
|
|
20240213,162000,223753654,1448,1448,1448,1448,0
|
|
20240213,161900,223753654,1448,1448,1448,1448,1482
|
|
20240213,161800,223753654,1448,1448,1448,1448,0
|
|
20240213,161700,223753654,1448,1448,1448,1448,0
|
|
20240213,161600,223753654,1448,1448,1448,1448,0
|
|
20240213,161500,223753654,1448,1448,1448,1448,0
|
|
20240213,161400,223753654,1448,1448,1448,1448,0
|
|
20240213,161300,223753654,1448,1448,1448,1448,0
|
|
20240213,161200,223753654,1448,1448,1448,1448,0
|
|
20240213,161100,223753654,1448,1448,1448,1448,0
|
|
20240213,161000,223753654,1448,1448,1448,1448,0
|
|
20240213,160900,223753654,1448,1448,1448,1448,0
|
|
20240213,160800,223753654,1448,1448,1448,1448,0
|
|
20240213,160700,223753654,1448,1448,1448,1448,0
|
|
20240213,160600,223753654,1448,1448,1448,1448,0
|
|
20240213,160500,223753654,1448,1448,1448,1448,0
|
|
20240213,160400,223753654,1448,1448,1448,1448,0
|
|
20240213,160300,223753654,1448,1448,1448,1448,0
|
|
20240213,160200,223753654,1448,1448,1448,1448,0
|
|
20240213,160100,223753654,1448,1448,1448,1448,0
|
|
20240213,160000,223753654,1448,1448,1448,1448,0
|
|
20240213,155900,223753654,1448,1448,1448,1448,0
|
|
20240213,155800,223753654,1448,1448,1448,1448,0
|
|
20240213,155700,223753654,1448,1448,1448,1448,0
|
|
20240213,155600,223753654,1448,1448,1448,1448,0
|
|
20240213,155500,223753654,1448,1448,1448,1448,0
|
|
20240213,155400,223753654,1448,1448,1448,1448,0
|
|
20240213,155300,223753654,1448,1448,1448,1448,0
|
|
20240213,155200,223753654,1448,1448,1448,1448,0
|
|
20240213,155100,223753654,1448,1448,1448,1448,0
|
|
20240213,155000,223753654,1448,1448,1448,1448,0
|
|
20240213,154900,223753654,1448,1448,1448,1448,1482
|
|
20240213,154800,223753654,1448,1448,1448,1448,0
|
|
20240213,154700,223753654,1448,1448,1448,1448,0
|
|
20240213,154600,223753654,1448,1448,1448,1448,0
|
|
20240213,154500,223753654,1448,1448,1448,1448,0
|
|
20240213,154400,223753654,1448,1448,1448,1448,0
|
|
20240213,154300,223753654,1448,1448,1448,1448,0
|
|
20240213,154200,223753654,1448,1448,1448,1448,0
|
|
20240213,154100,223753654,1448,1448,1448,1448,0
|
|
20240213,154000,223753654,1448,1448,1448,1448,0
|
|
20240213,153900,223753654,1448,1448,1448,1448,0
|
|
20240213,153800,223753654,1448,1448,1448,1448,0
|
|
20240213,153700,223753654,1448,1448,1448,1448,0
|
|
20240213,153600,223753654,1448,1448,1448,1448,0
|
|
20240213,153500,223753654,1448,1448,1448,1448,0
|
|
20240213,153400,223753654,1448,1448,1448,1448,0
|
|
20240213,153300,223753654,1448,1448,1448,1448,0
|
|
20240213,153200,223753654,1448,1448,1448,1448,0
|
|
20240213,153100,223753654,1448,1448,1448,1448,0
|
|
20240213,153000,223753654,1448,1448,1448,1448,1482
|
|
20240213,152900,221607718,1447,1447,1447,1447,0
|
|
20240213,152800,221607718,1447,1447,1447,1447,0
|
|
20240213,152700,221607718,1447,1447,1447,1447,0
|
|
20240213,152600,221607718,1447,1447,1447,1447,0
|
|
20240213,152500,221607718,1447,1447,1447,1447,0
|
|
20240213,152400,221607718,1447,1447,1447,1447,0
|
|
20240213,152300,221607718,1447,1447,1447,1447,0
|
|
20240213,152200,221607718,1447,1447,1447,1447,0
|
|
20240213,152100,221607718,1447,1447,1447,1447,0
|
|
20240213,152000,221607718,1447,1447,1447,1447,0
|
|
20240213,151900,221607718,1447,1445,1447,1445,2153
|
|
20240213,151800,218496454,1445,1445,1445,1445,0
|
|
20240213,151700,218496454,1445,1445,1445,1445,0
|
|
20240213,151600,218496454,1445,1445,1445,1445,1550
|
|
20240213,151500,216256704,1445,1444,1445,1444,4
|
|
20240213,151400,216250927,1445,1444,1445,1443,2315
|
|
20240213,151300,212908246,1443,1443,1443,1443,400
|
|
20240213,151200,212331046,1444,1444,1444,1444,0
|
|
20240213,151100,212331046,1444,1444,1444,1444,42
|
|
20240213,151000,212270398,1444,1444,1444,1444,1
|
|
20240213,150900,212268954,1441,1441,1441,1441,86
|
|
20240213,150800,212145028,1445,1445,1445,1445,0
|
|
20240213,150700,212145028,1445,1445,1445,1445,0
|
|
20240213,150600,212145028,1445,1445,1445,1445,0
|
|
20240213,150500,212145028,1445,1444,1445,1444,96
|
|
20240213,150400,212006394,1444,1444,1444,1444,0
|
|
20240213,150300,212006394,1444,1444,1444,1444,1
|
|
20240213,150200,212004950,1444,1444,1444,1444,0
|
|
20240213,150100,212004950,1444,1444,1444,1444,0
|
|
20240213,150000,212004950,1444,1444,1444,1444,0
|
|
20240213,145900,212004950,1444,1444,1444,1444,452
|
|
20240213,145800,211352262,1445,1445,1445,1445,0
|
|
20240213,145700,211352262,1445,1445,1445,1445,0
|
|
20240213,145600,211352262,1445,1445,1445,1445,0
|
|
20240213,145500,211352262,1445,1445,1445,1445,0
|
|
20240213,145400,211352262,1445,1445,1445,1445,0
|
|
20240213,145300,211352262,1445,1442,1445,1441,8067
|
|
20240213,145200,199701494,1442,1443,1443,1442,1191
|
|
20240213,145100,197983921,1444,1444,1444,1444,2
|
|
20240213,145000,197981033,1442,1442,1442,1442,2
|
|
20240213,144900,197978149,1442,1442,1442,1442,0
|
|
20240213,144800,197978149,1442,1442,1442,1442,1
|
|
20240213,144700,197976707,1442,1442,1442,1442,0
|
|
20240213,144600,197976707,1442,1442,1442,1442,6
|
|
20240213,144500,197968055,1444,1444,1444,1444,0
|
|
20240213,144400,197968055,1444,1444,1444,1444,0
|
|
20240213,144300,197968055,1444,1444,1444,1444,0
|
|
20240213,144200,197968055,1444,1444,1444,1444,0
|
|
20240213,144100,197968055,1444,1443,1444,1443,2
|
|
20240213,144000,197965168,1442,1444,1444,1442,18
|
|
20240213,143900,197939210,1445,1445,1445,1445,0
|
|
20240213,143800,197939210,1445,1445,1445,1445,0
|
|
20240213,143700,197939210,1445,1445,1445,1445,0
|
|
20240213,143600,197939210,1445,1445,1445,1445,0
|
|
20240213,143500,197939210,1445,1445,1445,1445,0
|
|
20240213,143400,197939210,1445,1445,1445,1445,0
|
|
20240213,143300,197939210,1445,1445,1445,1445,0
|
|
20240213,143200,197939210,1445,1445,1445,1445,0
|
|
20240213,143100,197939210,1445,1443,1445,1443,4797
|
|
20240213,143000,191012161,1442,1440,1442,1440,9652
|
|
20240213,142900,177106536,1440,1440,1440,1440,1
|
|
20240213,142800,177105096,1439,1438,1439,1438,1658
|
|
20240213,142700,174719681,1438,1438,1438,1438,0
|
|
20240213,142600,174719681,1438,1438,1438,1438,1554
|
|
20240213,142500,172485029,1437,1437,1437,1437,0
|
|
20240213,142400,172485029,1437,1437,1437,1437,0
|
|
20240213,142300,172485029,1437,1437,1437,1437,400
|
|
20240213,142200,171910229,1437,1437,1437,1437,0
|
|
20240213,142100,171910229,1437,1437,1437,1437,0
|
|
20240213,142000,171910229,1437,1437,1437,1437,0
|
|
20240213,141900,171910229,1437,1437,1437,1437,0
|
|
20240213,141800,171910229,1437,1437,1437,1437,10
|
|
20240213,141700,171895859,1436,1436,1436,1436,0
|
|
20240213,141600,171895859,1436,1436,1436,1436,0
|
|
20240213,141500,171895859,1436,1436,1436,1436,0
|
|
20240213,141400,171895859,1436,1436,1436,1436,0
|
|
20240213,141300,171895859,1436,1436,1436,1436,425
|
|
20240213,141200,171285559,1437,1437,1437,1437,1
|
|
20240213,141100,171284122,1436,1436,1436,1436,26
|
|
20240213,141000,171246786,1436,1436,1436,1436,0
|
|
20240213,140900,171246786,1436,1436,1436,1436,353
|
|
20240213,140800,170739878,1437,1437,1437,1437,90
|
|
20240213,140700,170610548,1435,1435,1435,1435,0
|
|
20240213,140600,170610548,1435,1435,1435,1435,0
|
|
20240213,140500,170610548,1435,1435,1435,1435,0
|
|
20240213,140400,170610548,1435,1435,1435,1435,0
|
|
20240213,140300,170610548,1435,1435,1435,1435,1000
|
|
20240213,140200,169175548,1437,1437,1437,1437,2
|
|
20240213,140100,169172674,1435,1435,1435,1435,10
|
|
20240213,140000,169158324,1437,1437,1437,1437,0
|
|
20240213,135900,169158324,1437,1437,1437,1437,0
|
|
20240213,135800,169158324,1437,1437,1437,1437,500
|
|
20240213,135700,168439824,1437,1437,1437,1437,100
|
|
20240213,135600,168296124,1437,1437,1437,1437,0
|
|
20240213,135500,168296124,1437,1435,1437,1435,1501
|
|
20240213,135400,166142187,1439,1439,1439,1439,0
|
|
20240213,135300,166142187,1439,1439,1439,1439,0
|
|
20240213,135200,166142187,1439,1439,1439,1439,0
|
|
20240213,135100,166142187,1439,1439,1439,1439,0
|
|
20240213,135000,166142187,1439,1439,1439,1439,0
|
|
20240213,134900,166142187,1439,1436,1439,1436,1601
|
|
20240213,134800,163843148,1439,1439,1439,1439,0
|
|
20240213,134700,163843148,1439,1439,1439,1439,0
|
|
20240213,134600,163843148,1439,1438,1439,1438,825
|
|
20240213,134500,162656797,1438,1438,1438,1438,1
|
|
20240213,134400,162655359,1437,1437,1437,1437,504
|
|
20240213,134300,161931111,1438,1438,1438,1438,0
|
|
20240213,134200,161931111,1438,1438,1438,1438,0
|
|
20240213,134100,161931111,1438,1438,1438,1438,0
|
|
20240213,134000,161931111,1438,1438,1438,1438,0
|
|
20240213,133900,161931111,1438,1438,1438,1438,0
|
|
20240213,133800,161931111,1438,1438,1438,1438,0
|
|
20240213,133700,161931111,1438,1438,1438,1438,0
|
|
20240213,133600,161931111,1438,1438,1438,1438,0
|
|
20240213,133500,161931111,1438,1438,1438,1438,0
|
|
20240213,133400,161931111,1438,1438,1438,1438,1
|
|
20240213,133300,161929673,1437,1437,1437,1437,0
|
|
20240213,133200,161929673,1437,1437,1437,1437,0
|
|
20240213,133100,161929673,1437,1438,1438,1437,30
|
|
20240213,133000,161886539,1439,1439,1439,1439,0
|
|
20240213,132900,161886539,1439,1439,1439,1439,2
|
|
20240213,132800,161883661,1439,1439,1439,1439,0
|
|
20240213,132700,161883661,1439,1439,1439,1439,0
|
|
20240213,132600,161883661,1439,1439,1439,1439,0
|
|
20240213,132500,161883661,1439,1439,1439,1439,0
|
|
20240213,132400,161883661,1439,1439,1439,1439,0
|
|
20240213,132300,161883661,1439,1439,1439,1439,0
|
|
20240213,132200,161883661,1439,1439,1439,1439,0
|
|
20240213,132100,161883661,1439,1439,1439,1439,0
|
|
20240213,132000,161883661,1439,1439,1439,1439,0
|
|
20240213,131900,161883661,1439,1439,1439,1439,2
|
|
20240213,131800,161880783,1438,1438,1438,1438,0
|
|
20240213,131700,161880783,1438,1438,1438,1438,49
|
|
20240213,131600,161810321,1438,1438,1438,1438,0
|
|
20240213,131500,161810321,1438,1438,1438,1438,2
|
|
20240213,131400,161807445,1437,1437,1437,1437,19
|
|
20240213,131300,161780142,1436,1436,1436,1436,0
|
|
20240213,131200,161780142,1436,1436,1436,1436,0
|
|
20240213,131100,161780142,1436,1436,1436,1436,1
|
|
20240213,131000,161778706,1434,1434,1434,1434,0
|
|
20240213,130900,161778706,1434,1435,1435,1434,986
|
|
20240213,130800,160364266,1437,1437,1437,1437,0
|
|
20240213,130700,160364266,1437,1437,1437,1437,0
|
|
20240213,130600,160364266,1437,1437,1437,1437,2
|
|
20240213,130500,160361392,1435,1435,1435,1435,0
|
|
20240213,130400,160361392,1435,1436,1436,1435,600
|
|
20240213,130300,159500331,1436,1436,1436,1436,0
|
|
20240213,130200,159500331,1436,1436,1436,1436,0
|
|
20240213,130100,159500331,1436,1436,1436,1436,0
|
|
20240213,130000,159500331,1436,1436,1436,1436,0
|
|
20240213,125900,159500331,1436,1436,1436,1436,48
|
|
20240213,125800,159431403,1438,1438,1438,1438,0
|
|
20240213,125700,159431403,1438,1438,1438,1438,0
|
|
20240213,125600,159431403,1438,1438,1438,1438,0
|
|
20240213,125500,159431403,1438,1438,1438,1438,0
|
|
20240213,125400,159431403,1438,1438,1438,1438,0
|
|
20240213,125300,159431403,1438,1438,1438,1438,0
|
|
20240213,125200,159431403,1438,1438,1438,1438,0
|
|
20240213,125100,159431403,1438,1438,1438,1438,0
|
|
20240213,125000,159431403,1438,1438,1438,1438,0
|
|
20240213,124900,159431403,1438,1438,1438,1438,0
|
|
20240213,124800,159431403,1438,1439,1439,1438,63
|
|
20240213,124700,159340806,1439,1439,1439,1439,1
|
|
20240213,124600,159339367,1438,1438,1438,1438,0
|
|
20240213,124500,159339367,1438,1438,1438,1438,125
|
|
20240213,124400,159159617,1439,1439,1439,1439,0
|
|
20240213,124300,159159617,1439,1439,1439,1439,3
|
|
20240213,124200,159155300,1439,1439,1439,1439,0
|
|
20240213,124100,159155300,1439,1439,1439,1439,1
|
|
20240213,124000,159153861,1439,1439,1439,1439,100
|
|
20240213,123900,159009961,1439,1439,1439,1439,0
|
|
20240213,123800,159009961,1439,1439,1439,1439,100
|
|
20240213,123700,158866061,1438,1438,1438,1438,0
|
|
20240213,123600,158866061,1438,1438,1438,1438,1000
|
|
20240213,123500,157428061,1438,1438,1438,1438,0
|
|
20240213,123400,157428061,1438,1438,1438,1438,1
|
|
20240213,123300,157426623,1438,1438,1438,1438,0
|
|
20240213,123200,157426623,1438,1435,1438,1435,478
|
|
20240213,123100,156740495,1435,1435,1435,1435,5
|
|
20240213,123000,156733320,1435,1435,1435,1435,0
|
|
20240213,122900,156733320,1435,1435,1435,1435,0
|
|
20240213,122800,156733320,1435,1435,1435,1435,0
|
|
20240213,122700,156733320,1435,1435,1435,1435,0
|
|
20240213,122600,156733320,1435,1435,1435,1435,0
|
|
20240213,122500,156733320,1435,1435,1435,1435,106
|
|
20240213,122400,156581210,1437,1437,1437,1437,0
|
|
20240213,122300,156581210,1437,1437,1437,1437,0
|
|
20240213,122200,156581210,1437,1437,1437,1437,0
|
|
20240213,122100,156581210,1437,1437,1437,1437,0
|
|
20240213,122000,156581210,1437,1437,1437,1437,0
|
|
20240213,121900,156581210,1437,1437,1437,1437,0
|
|
20240213,121800,156581210,1437,1437,1437,1437,0
|
|
20240213,121700,156581210,1437,1437,1437,1437,0
|
|
20240213,121600,156581210,1437,1437,1437,1437,0
|
|
20240213,121500,156581210,1437,1437,1437,1437,0
|
|
20240213,121400,156581210,1437,1437,1437,1437,992
|
|
20240213,121300,155155706,1437,1437,1437,1437,399
|
|
20240213,121200,154582343,1437,1437,1437,1437,0
|
|
20240213,121100,154582343,1437,1437,1437,1437,700
|
|
20240213,121000,153576443,1437,1437,1437,1437,20
|
|
20240213,120900,153547703,1435,1435,1435,1435,9
|
|
20240213,120800,153534788,1435,1435,1435,1435,1011
|
|
20240213,120700,152084003,1437,1437,1437,1437,0
|
|
20240213,120600,152084003,1437,1437,1437,1437,0
|
|
20240213,120500,152084003,1437,1437,1437,1437,0
|
|
20240213,120400,152084003,1437,1437,1437,1437,0
|
|
20240213,120300,152084003,1437,1437,1437,1437,0
|
|
20240213,120200,152084003,1437,1437,1437,1437,0
|
|
20240213,120100,152084003,1437,1437,1437,1437,8
|
|
20240213,120000,152072507,1435,1435,1435,1435,0
|
|
20240213,115900,152072507,1435,1435,1435,1435,0
|
|
20240213,115800,152072507,1435,1435,1435,1435,0
|
|
20240213,115700,152072507,1435,1435,1435,1435,0
|
|
20240213,115600,152072507,1435,1435,1435,1435,0
|
|
20240213,115500,152072507,1435,1435,1435,1435,0
|
|
20240213,115400,152072507,1435,1435,1435,1435,0
|
|
20240213,115300,152072507,1435,1435,1435,1435,59
|
|
20240213,115200,151987842,1435,1435,1435,1435,0
|
|
20240213,115100,151987842,1435,1435,1435,1435,0
|
|
20240213,115000,151987842,1435,1435,1435,1435,0
|
|
20240213,114900,151987842,1435,1435,1435,1435,0
|
|
20240213,114800,151987842,1435,1435,1435,1435,0
|
|
20240213,114700,151987842,1435,1435,1435,1435,0
|
|
20240213,114600,151987842,1435,1435,1435,1435,0
|
|
20240213,114500,151987842,1435,1435,1435,1435,0
|
|
20240213,114400,151987842,1435,1435,1435,1435,0
|
|
20240213,114300,151987842,1435,1435,1435,1435,500
|
|
20240213,114200,151270342,1434,1434,1434,1434,0
|
|
20240213,114100,151270342,1434,1434,1434,1434,0
|
|
20240213,114000,151270342,1434,1434,1434,1434,0
|
|
20240213,113900,151270342,1434,1434,1434,1434,0
|
|
20240213,113800,151270342,1434,1434,1434,1434,0
|
|
20240213,113700,151270342,1434,1434,1434,1434,0
|
|
20240213,113600,151270342,1434,1434,1434,1434,0
|
|
20240213,113500,151270342,1434,1434,1434,1434,0
|
|
20240213,113400,151270342,1434,1434,1434,1434,40
|
|
20240213,113300,151212982,1434,1434,1434,1434,60
|
|
20240213,113200,151126942,1437,1437,1437,1437,0
|
|
20240213,113100,151126942,1437,1437,1437,1437,0
|
|
20240213,113000,151126942,1437,1437,1437,1437,0
|
|
20240213,112900,151126942,1437,1437,1437,1437,0
|
|
20240213,112800,151126942,1437,1437,1437,1437,0
|
|
20240213,112700,151126942,1437,1437,1437,1437,15
|
|
20240213,112600,151105387,1437,1437,1437,1437,0
|
|
20240213,112500,151105387,1437,1437,1437,1437,179
|
|
20240213,112400,150848164,1440,1440,1440,1440,718
|
|
20240213,112300,149814244,1440,1437,1441,1437,6304
|
|
20240213,112200,140732550,1440,1440,1440,1440,0
|
|
20240213,112100,140732550,1440,1439,1440,1439,2
|
|
20240213,112000,140729671,1439,1439,1439,1439,0
|
|
20240213,111900,140729671,1439,1439,1439,1439,1
|
|
20240213,111800,140728232,1437,1437,1437,1437,0
|
|
20240213,111700,140728232,1437,1437,1437,1437,0
|
|
20240213,111600,140728232,1437,1438,1438,1437,8
|
|
20240213,111500,140716729,1438,1438,1438,1438,0
|
|
20240213,111400,140716729,1438,1438,1438,1438,0
|
|
20240213,111300,140716729,1438,1438,1438,1438,2
|
|
20240213,111200,140713853,1439,1439,1439,1439,0
|
|
20240213,111100,140713853,1439,1439,1439,1439,0
|
|
20240213,111000,140713853,1439,1439,1439,1439,1
|
|
20240213,110900,140712414,1438,1438,1438,1438,1
|
|
20240213,110800,140710976,1432,1432,1432,1432,0
|
|
20240213,110700,140710976,1432,1432,1432,1432,0
|
|
20240213,110600,140710976,1432,1432,1432,1432,0
|
|
20240213,110500,140710976,1432,1432,1432,1432,0
|
|
20240213,110400,140710976,1432,1432,1432,1432,3559
|
|
20240213,110300,135614488,1432,1439,1439,1432,2021
|
|
20240213,110200,132720269,1432,1432,1432,1432,3000
|
|
20240213,110100,128424269,1440,1440,1440,1440,1
|
|
20240213,110000,128422829,1432,1433,1433,1432,844
|
|
20240213,105900,127213378,1433,1433,1433,1433,0
|
|
20240213,105800,127213378,1433,1433,1433,1433,3
|
|
20240213,105700,127209079,1440,1440,1440,1440,0
|
|
20240213,105600,127209079,1440,1440,1440,1440,0
|
|
20240213,105500,127209079,1440,1440,1440,1440,1000
|
|
20240213,105400,125769079,1440,1440,1440,1440,0
|
|
20240213,105300,125769079,1440,1440,1440,1440,452
|
|
20240213,105200,125118199,1440,1440,1440,1440,0
|
|
20240213,105100,125118199,1440,1440,1440,1440,200
|
|
20240213,105000,124830199,1440,1440,1440,1440,0
|
|
20240213,104900,124830199,1440,1440,1440,1440,35
|
|
20240213,104800,124779799,1440,1440,1440,1440,90
|
|
20240213,104700,124650199,1440,1440,1440,1440,500
|
|
20240213,104600,123930199,1434,1434,1434,1434,0
|
|
20240213,104500,123930199,1434,1434,1434,1434,0
|
|
20240213,104400,123930199,1434,1434,1434,1434,1450
|
|
20240213,104300,121850899,1434,1434,1434,1434,0
|
|
20240213,104200,121850899,1434,1434,1434,1434,0
|
|
20240213,104100,121850899,1434,1434,1434,1434,1670
|
|
20240213,104000,119456119,1434,1434,1434,1434,24
|
|
20240213,103900,119421703,1441,1441,1441,1441,0
|
|
20240213,103800,119421703,1441,1441,1441,1441,1450
|
|
20240213,103700,117332253,1441,1441,1441,1441,0
|
|
20240213,103600,117332253,1441,1441,1441,1441,0
|
|
20240213,103500,117332253,1441,1441,1441,1441,1000
|
|
20240213,103400,115891253,1441,1441,1441,1441,1
|
|
20240213,103300,115889812,1432,1433,1433,1432,32
|
|
20240213,103200,115843978,1432,1440,1440,1432,1091
|
|
20240213,103100,114275602,1441,1441,1441,1441,0
|
|
20240213,103000,114275602,1441,1441,1441,1441,0
|
|
20240213,102900,114275602,1441,1441,1441,1441,0
|
|
20240213,102800,114275602,1441,1441,1441,1441,0
|
|
20240213,102700,114275602,1441,1435,1441,1435,10668
|
|
20240213,102600,98938168,1430,1431,1431,1430,86
|
|
20240213,102500,98815186,1435,1435,1435,1435,1
|
|
20240213,102400,98813751,1430,1430,1430,1430,1
|
|
20240213,102300,98812321,1431,1433,1433,1431,4333
|
|
20240213,102200,92611235,1436,1436,1436,1436,49
|
|
20240213,102100,92540871,1432,1432,1432,1432,0
|
|
20240213,102000,92540871,1432,1432,1432,1432,1
|
|
20240213,101900,92539439,1436,1436,1436,1436,70
|
|
20240213,101800,92438919,1436,1436,1436,1436,0
|
|
20240213,101700,92438919,1436,1436,1436,1436,0
|
|
20240213,101600,92438919,1436,1436,1436,1436,100
|
|
20240213,101500,92295319,1437,1437,1437,1437,0
|
|
20240213,101400,92295319,1437,1437,1437,1437,0
|
|
20240213,101300,92295319,1437,1437,1437,1437,0
|
|
20240213,101200,92295319,1437,1437,1437,1437,2
|
|
20240213,101100,92292445,1430,1430,1430,1430,0
|
|
20240213,101000,92292445,1430,1430,1430,1430,0
|
|
20240213,100900,92292445,1430,1437,1437,1430,2464
|
|
20240213,100800,88755079,1437,1437,1437,1437,0
|
|
20240213,100700,88755079,1437,1437,1437,1437,696
|
|
20240213,100600,87754927,1437,1437,1437,1437,0
|
|
20240213,100500,87754927,1437,1437,1437,1437,1
|
|
20240213,100400,87753490,1437,1437,1437,1437,0
|
|
20240213,100300,87753490,1437,1437,1437,1437,0
|
|
20240213,100200,87753490,1437,1436,1437,1436,2
|
|
20240213,100100,87750617,1429,1429,1429,1429,0
|
|
20240213,100000,87750617,1429,1430,1430,1429,100
|
|
20240213,095900,87607715,1429,1429,1429,1429,0
|
|
20240213,095800,87607715,1429,1429,1429,1429,0
|
|
20240213,095700,87607715,1429,1429,1429,1429,0
|
|
20240213,095600,87607715,1429,1430,1430,1429,2000
|
|
20240213,095500,84749262,1439,1438,1439,1438,550
|
|
20240213,095400,83957862,1440,1440,1440,1440,1
|
|
20240213,095300,83956422,1440,1437,1440,1437,1443
|
|
20240213,095200,81881128,1429,1429,1429,1429,0
|
|
20240213,095100,81881128,1429,1429,1429,1429,1043
|
|
20240213,095000,80390681,1429,1430,1430,1429,846
|
|
20240213,094900,79180903,1430,1431,1431,1430,2
|
|
20240213,094800,79178042,1439,1439,1439,1431,6
|
|
20240213,094700,79169416,1435,1435,1435,1435,3218
|
|
20240213,094600,74551586,1435,1435,1435,1435,13
|
|
20240213,094500,74532931,1435,1435,1435,1435,1
|
|
20240213,094400,74531496,1435,1435,1435,1435,3
|
|
20240213,094300,74527191,1435,1435,1435,1435,0
|
|
20240213,094200,74527191,1435,1435,1435,1435,0
|
|
20240213,094100,74527191,1435,1435,1435,1435,0
|
|
20240213,094000,74527191,1435,1435,1435,1435,1
|
|
20240213,093900,74525756,1430,1430,1430,1430,0
|
|
20240213,093800,74525756,1430,1430,1430,1430,1
|
|
20240213,093700,74524326,1430,1430,1430,1430,100
|
|
20240213,093600,74381326,1430,1430,1430,1430,0
|
|
20240213,093500,74381326,1430,1430,1430,1430,0
|
|
20240213,093400,74381326,1430,1430,1430,1430,81
|
|
20240213,093300,74265496,1435,1435,1435,1435,10
|
|
20240213,093200,74251146,1440,1440,1440,1440,0
|
|
20240213,093100,74251146,1440,1440,1440,1440,2
|
|
20240213,093000,74248266,1435,1435,1435,1435,1000
|
|
20240213,092900,72813266,1440,1435,1440,1435,3
|
|
20240213,092800,72808951,1440,1440,1440,1440,100
|
|
20240213,092700,72664951,1440,1440,1440,1440,2
|
|
20240213,092600,72662071,1436,1436,1436,1436,2030
|
|
20240213,092500,69746991,1440,1440,1440,1440,0
|
|
20240213,092400,69746991,1440,1440,1440,1440,0
|
|
20240213,092300,69746991,1440,1440,1440,1440,2
|
|
20240213,092200,69744111,1440,1440,1440,1440,0
|
|
20240213,092100,69744111,1440,1440,1440,1440,0
|
|
20240213,092000,69744111,1440,1439,1440,1439,507
|
|
20240213,091900,69014531,1440,1440,1440,1440,1
|
|
20240213,091800,69013091,1441,1441,1441,1441,141
|
|
20240213,091700,68809910,1441,1440,1441,1440,3150
|
|
20240213,091600,64271950,1440,1440,1440,1440,10
|
|
20240213,091500,64257550,1441,1440,1441,1440,2000
|
|
20240213,091400,61377032,1440,1440,1440,1440,100
|
|
20240213,091300,61233032,1440,1440,1440,1440,0
|
|
20240213,091200,61233032,1440,1435,1440,1435,16
|
|
20240213,091100,61210062,1440,1440,1440,1435,1987
|
|
20240213,091000,58353137,1440,1439,1440,1439,1012
|
|
20240213,090900,56895867,1440,1440,1440,1440,357
|
|
20240213,090800,56381787,1440,1440,1442,1440,1704
|
|
20240213,090700,53928021,1440,1440,1440,1440,347
|
|
20240213,090600,53428341,1440,1435,1440,1435,605
|
|
20240213,090500,52560156,1442,1442,1442,1442,0
|
|
20240213,090400,52560156,1442,1442,1442,1442,5
|
|
20240213,090300,52552946,1439,1439,1439,1439,348
|
|
20240213,090200,52052174,1439,1439,1439,1439,481
|
|
20240213,090100,51360015,1439,1429,1439,1429,1227
|
|
20240213,090000,49594728,1429,1424,1429,1422,34822
|