628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192500,272727831,1433,1433,1433,1433,6926
|
|
20240219,192400,272727831,1433,1433,1433,1433,0
|
|
20240219,192300,272727831,1433,1433,1433,1433,0
|
|
20240219,192200,272727831,1433,1433,1433,1433,0
|
|
20240219,192100,272727831,1433,1433,1433,1433,0
|
|
20240219,192000,272727831,1433,1433,1433,1433,0
|
|
20240219,191900,272727831,1433,1433,1433,1433,0
|
|
20240219,191800,272727831,1433,1433,1433,1433,0
|
|
20240219,191700,272727831,1433,1433,1433,1433,0
|
|
20240219,191600,272727831,1433,1433,1433,1433,0
|
|
20240219,191500,272727831,1433,1433,1433,1433,0
|
|
20240219,191400,272727831,1433,1433,1433,1433,0
|
|
20240219,191300,272727831,1433,1433,1433,1433,0
|
|
20240219,191200,272727831,1433,1433,1433,1433,0
|
|
20240219,191100,272727831,1433,1433,1433,1433,0
|
|
20240219,191000,272727831,1433,1433,1433,1433,0
|
|
20240219,190900,272727831,1433,1433,1433,1433,0
|
|
20240219,190800,272727831,1433,1433,1433,1433,0
|
|
20240219,190700,272727831,1433,1433,1433,1433,0
|
|
20240219,190600,272727831,1433,1433,1433,1433,0
|
|
20240219,190500,272727831,1433,1433,1433,1433,0
|
|
20240219,190400,272727831,1433,1433,1433,1433,0
|
|
20240219,190300,272727831,1433,1433,1433,1433,0
|
|
20240219,190200,272727831,1433,1433,1433,1433,0
|
|
20240219,190100,272727831,1433,1433,1433,1433,0
|
|
20240219,190000,272727831,1433,1433,1433,1433,0
|
|
20240219,185900,272727831,1433,1433,1433,1433,0
|
|
20240219,185800,272727831,1433,1433,1433,1433,0
|
|
20240219,185700,272727831,1433,1433,1433,1433,0
|
|
20240219,185600,272727831,1433,1433,1433,1433,0
|
|
20240219,185500,272727831,1433,1433,1433,1433,6926
|
|
20240219,185400,272727831,1433,1433,1433,1433,0
|
|
20240219,185300,272727831,1433,1433,1433,1433,0
|
|
20240219,185200,272727831,1433,1433,1433,1433,0
|
|
20240219,185100,272727831,1433,1433,1433,1433,0
|
|
20240219,185000,272727831,1433,1433,1433,1433,0
|
|
20240219,184900,272727831,1433,1433,1433,1433,0
|
|
20240219,184800,272727831,1433,1433,1433,1433,0
|
|
20240219,184700,272727831,1433,1433,1433,1433,0
|
|
20240219,184600,272727831,1433,1433,1433,1433,0
|
|
20240219,184500,272727831,1433,1433,1433,1433,0
|
|
20240219,184400,272727831,1433,1433,1433,1433,0
|
|
20240219,184300,272727831,1433,1433,1433,1433,0
|
|
20240219,184200,272727831,1433,1433,1433,1433,0
|
|
20240219,184100,272727831,1433,1433,1433,1433,0
|
|
20240219,184000,272727831,1433,1433,1433,1433,0
|
|
20240219,183900,272727831,1433,1433,1433,1433,0
|
|
20240219,183800,272727831,1433,1433,1433,1433,0
|
|
20240219,183700,272727831,1433,1433,1433,1433,0
|
|
20240219,183600,272727831,1433,1433,1433,1433,0
|
|
20240219,183500,272727831,1433,1433,1433,1433,0
|
|
20240219,183400,272727831,1433,1433,1433,1433,0
|
|
20240219,183300,272727831,1433,1433,1433,1433,0
|
|
20240219,183200,272727831,1433,1433,1433,1433,0
|
|
20240219,183100,272727831,1433,1433,1433,1433,0
|
|
20240219,183000,272727831,1433,1433,1433,1433,0
|
|
20240219,182900,272727831,1433,1433,1433,1433,0
|
|
20240219,182800,272727831,1433,1433,1433,1433,0
|
|
20240219,182700,272727831,1433,1433,1433,1433,0
|
|
20240219,182600,272727831,1433,1433,1433,1433,0
|
|
20240219,182500,272727831,1433,1433,1433,1433,6926
|
|
20240219,182400,272727831,1433,1433,1433,1433,0
|
|
20240219,182300,272727831,1433,1433,1433,1433,0
|
|
20240219,182200,272727831,1433,1433,1433,1433,0
|
|
20240219,182100,272727831,1433,1433,1433,1433,0
|
|
20240219,182000,272727831,1433,1433,1433,1433,0
|
|
20240219,181900,272727831,1433,1433,1433,1433,0
|
|
20240219,181800,272727831,1433,1433,1433,1433,0
|
|
20240219,181700,272727831,1433,1433,1433,1433,0
|
|
20240219,181600,272727831,1433,1433,1433,1433,0
|
|
20240219,181500,272727831,1433,1433,1433,1433,0
|
|
20240219,181400,272727831,1433,1433,1433,1433,0
|
|
20240219,181300,272727831,1433,1433,1433,1433,0
|
|
20240219,181200,272727831,1433,1433,1433,1433,0
|
|
20240219,181100,272727831,1433,1433,1433,1433,0
|
|
20240219,181000,272727831,1433,1433,1433,1433,0
|
|
20240219,180900,272727831,1433,1433,1433,1433,0
|
|
20240219,180800,272727831,1433,1433,1433,1433,0
|
|
20240219,180700,272727831,1433,1433,1433,1433,0
|
|
20240219,180600,272727831,1433,1433,1433,1433,0
|
|
20240219,180500,272727831,1433,1433,1433,1433,0
|
|
20240219,180400,272727831,1433,1433,1433,1433,0
|
|
20240219,180300,272727831,1433,1433,1433,1433,0
|
|
20240219,180200,272727831,1433,1433,1433,1433,0
|
|
20240219,180100,272727831,1433,1433,1433,1433,0
|
|
20240219,180000,272727831,1433,1433,1433,1433,0
|
|
20240219,175900,272727831,1433,1433,1433,1433,0
|
|
20240219,175800,272727831,1433,1433,1433,1433,0
|
|
20240219,175700,272727831,1433,1433,1433,1433,0
|
|
20240219,175600,272727831,1433,1433,1433,1433,0
|
|
20240219,175500,272727831,1433,1433,1433,1433,6926
|
|
20240219,175400,272727831,1433,1433,1433,1433,0
|
|
20240219,175300,272727831,1433,1433,1433,1433,0
|
|
20240219,175200,272727831,1433,1433,1433,1433,0
|
|
20240219,175100,272727831,1433,1433,1433,1433,0
|
|
20240219,175000,272727831,1433,1433,1433,1433,0
|
|
20240219,174900,272727831,1433,1433,1433,1433,0
|
|
20240219,174800,272727831,1433,1433,1433,1433,0
|
|
20240219,174700,272727831,1433,1433,1433,1433,0
|
|
20240219,174600,272727831,1433,1433,1433,1433,0
|
|
20240219,174500,272727831,1433,1433,1433,1433,0
|
|
20240219,174400,272727831,1433,1433,1433,1433,0
|
|
20240219,174300,272727831,1433,1433,1433,1433,0
|
|
20240219,174200,272727831,1433,1433,1433,1433,0
|
|
20240219,174100,272727831,1433,1433,1433,1433,0
|
|
20240219,174000,272727831,1433,1433,1433,1433,0
|
|
20240219,173900,272727831,1433,1433,1433,1433,0
|
|
20240219,173800,272727831,1433,1433,1433,1433,0
|
|
20240219,173700,272727831,1433,1433,1433,1433,0
|
|
20240219,173600,272727831,1433,1433,1433,1433,0
|
|
20240219,173500,272727831,1433,1433,1433,1433,0
|
|
20240219,173400,272727831,1433,1433,1433,1433,0
|
|
20240219,173300,272727831,1433,1433,1433,1433,0
|
|
20240219,173200,272727831,1433,1433,1433,1433,0
|
|
20240219,173100,272727831,1433,1433,1433,1433,0
|
|
20240219,173000,272727831,1433,1433,1433,1433,0
|
|
20240219,172900,272727831,1433,1433,1433,1433,0
|
|
20240219,172800,272727831,1433,1433,1433,1433,0
|
|
20240219,172700,272727831,1433,1433,1433,1433,0
|
|
20240219,172600,272727831,1433,1433,1433,1433,0
|
|
20240219,172500,272727831,1433,1433,1433,1433,6926
|
|
20240219,172400,272727831,1433,1433,1433,1433,0
|
|
20240219,172300,272727831,1433,1433,1433,1433,0
|
|
20240219,172200,272727831,1433,1433,1433,1433,0
|
|
20240219,172100,272727831,1433,1433,1433,1433,0
|
|
20240219,172000,272727831,1433,1433,1433,1433,0
|
|
20240219,171900,272727831,1433,1433,1433,1433,0
|
|
20240219,171800,272727831,1433,1433,1433,1433,0
|
|
20240219,171700,272727831,1433,1433,1433,1433,0
|
|
20240219,171600,272727831,1433,1433,1433,1433,0
|
|
20240219,171500,272727831,1433,1433,1433,1433,0
|
|
20240219,171400,272727831,1433,1433,1433,1433,0
|
|
20240219,171300,272727831,1433,1433,1433,1433,0
|
|
20240219,171200,272727831,1433,1433,1433,1433,0
|
|
20240219,171100,272727831,1433,1433,1433,1433,0
|
|
20240219,171000,272727831,1433,1433,1433,1433,0
|
|
20240219,170900,272727831,1433,1433,1433,1433,0
|
|
20240219,170800,272727831,1433,1433,1433,1433,0
|
|
20240219,170700,272727831,1433,1433,1433,1433,0
|
|
20240219,170600,272727831,1433,1433,1433,1433,0
|
|
20240219,170500,272727831,1433,1433,1433,1433,0
|
|
20240219,170400,272727831,1433,1433,1433,1433,0
|
|
20240219,170300,272727831,1433,1433,1433,1433,0
|
|
20240219,170200,272727831,1433,1433,1433,1433,0
|
|
20240219,170100,272727831,1433,1433,1433,1433,0
|
|
20240219,170000,272727831,1433,1433,1433,1433,0
|
|
20240219,165900,272727831,1433,1433,1433,1433,0
|
|
20240219,165800,272727831,1433,1433,1433,1433,0
|
|
20240219,165700,272727831,1433,1433,1433,1433,0
|
|
20240219,165600,272727831,1433,1433,1433,1433,0
|
|
20240219,165500,272727831,1433,1433,1433,1433,6926
|
|
20240219,165400,272727831,1433,1433,1433,1433,0
|
|
20240219,165300,272727831,1433,1433,1433,1433,0
|
|
20240219,165200,272727831,1433,1433,1433,1433,0
|
|
20240219,165100,272727831,1433,1433,1433,1433,0
|
|
20240219,165000,272727831,1433,1433,1433,1433,0
|
|
20240219,164900,272727831,1433,1433,1433,1433,0
|
|
20240219,164800,272727831,1433,1433,1433,1433,0
|
|
20240219,164700,272727831,1433,1433,1433,1433,0
|
|
20240219,164600,272727831,1433,1433,1433,1433,0
|
|
20240219,164500,272727831,1433,1433,1433,1433,0
|
|
20240219,164400,272727831,1433,1433,1433,1433,0
|
|
20240219,164300,272727831,1433,1433,1433,1433,0
|
|
20240219,164200,272727831,1433,1433,1433,1433,0
|
|
20240219,164100,272727831,1433,1433,1433,1433,0
|
|
20240219,164000,272727831,1433,1433,1433,1433,0
|
|
20240219,163900,272727831,1433,1433,1433,1433,0
|
|
20240219,163800,272727831,1433,1433,1433,1433,0
|
|
20240219,163700,272727831,1433,1433,1433,1433,0
|
|
20240219,163600,272727831,1433,1433,1433,1433,0
|
|
20240219,163500,272727831,1433,1433,1433,1433,0
|
|
20240219,163400,272727831,1433,1433,1433,1433,0
|
|
20240219,163300,272727831,1433,1433,1433,1433,0
|
|
20240219,163200,272727831,1433,1433,1433,1433,0
|
|
20240219,163100,272727831,1433,1433,1433,1433,0
|
|
20240219,163000,272727831,1433,1433,1433,1433,0
|
|
20240219,162900,272727831,1433,1433,1433,1433,0
|
|
20240219,162800,272727831,1433,1433,1433,1433,0
|
|
20240219,162700,272727831,1433,1433,1433,1433,0
|
|
20240219,162600,272727831,1433,1433,1433,1433,0
|
|
20240219,162500,272727831,1433,1433,1433,1433,6926
|
|
20240219,162400,272727831,1433,1433,1433,1433,0
|
|
20240219,162300,272727831,1433,1433,1433,1433,0
|
|
20240219,162200,272727831,1433,1433,1433,1433,0
|
|
20240219,162100,272727831,1433,1433,1433,1433,0
|
|
20240219,162000,272727831,1433,1433,1433,1433,0
|
|
20240219,161900,272727831,1433,1433,1433,1433,0
|
|
20240219,161800,272727831,1433,1433,1433,1433,0
|
|
20240219,161700,272727831,1433,1433,1433,1433,0
|
|
20240219,161600,272727831,1433,1433,1433,1433,0
|
|
20240219,161500,272727831,1433,1433,1433,1433,0
|
|
20240219,161400,272727831,1433,1433,1433,1433,0
|
|
20240219,161300,272727831,1433,1433,1433,1433,0
|
|
20240219,161200,272727831,1433,1433,1433,1433,0
|
|
20240219,161100,272727831,1433,1433,1433,1433,0
|
|
20240219,161000,272727831,1433,1433,1433,1433,0
|
|
20240219,160900,272727831,1433,1433,1433,1433,0
|
|
20240219,160800,272727831,1433,1433,1433,1433,0
|
|
20240219,160700,272727831,1433,1433,1433,1433,0
|
|
20240219,160600,272727831,1433,1433,1433,1433,0
|
|
20240219,160500,272727831,1433,1433,1433,1433,0
|
|
20240219,160400,272727831,1433,1433,1433,1433,0
|
|
20240219,160300,272727831,1433,1433,1433,1433,0
|
|
20240219,160200,272727831,1433,1433,1433,1433,0
|
|
20240219,160100,272727831,1433,1433,1433,1433,0
|
|
20240219,160000,272727831,1433,1433,1433,1433,0
|
|
20240219,155900,272727831,1433,1433,1433,1433,0
|
|
20240219,155800,272727831,1433,1433,1433,1433,0
|
|
20240219,155700,272727831,1433,1433,1433,1433,0
|
|
20240219,155600,272727831,1433,1433,1433,1433,0
|
|
20240219,155500,272727831,1433,1433,1433,1433,6926
|
|
20240219,155400,272727831,1433,1433,1433,1433,0
|
|
20240219,155300,272727831,1433,1433,1433,1433,0
|
|
20240219,155200,272727831,1433,1433,1433,1433,0
|
|
20240219,155100,272727831,1433,1433,1433,1433,0
|
|
20240219,155000,272727831,1433,1433,1433,1433,0
|
|
20240219,154900,272727831,1433,1433,1433,1433,0
|
|
20240219,154800,272727831,1433,1433,1433,1433,0
|
|
20240219,154700,272727831,1433,1433,1433,1433,0
|
|
20240219,154600,272727831,1433,1433,1433,1433,0
|
|
20240219,154500,272727831,1433,1433,1433,1433,0
|
|
20240219,154400,272727831,1433,1433,1433,1433,0
|
|
20240219,154300,272727831,1433,1433,1433,1433,0
|
|
20240219,154200,272727831,1433,1433,1433,1433,0
|
|
20240219,154100,272727831,1433,1433,1433,1433,0
|
|
20240219,154000,272727831,1433,1433,1433,1433,0
|
|
20240219,153900,272727831,1433,1433,1433,1433,0
|
|
20240219,153800,272727831,1433,1433,1433,1433,0
|
|
20240219,153700,272727831,1433,1433,1433,1433,0
|
|
20240219,153600,272727831,1433,1433,1433,1433,0
|
|
20240219,153500,272727831,1433,1433,1433,1433,0
|
|
20240219,153400,272727831,1433,1433,1433,1433,0
|
|
20240219,153300,272727831,1433,1433,1433,1433,0
|
|
20240219,153200,272727831,1433,1433,1433,1433,0
|
|
20240219,153100,272727831,1433,1433,1433,1433,0
|
|
20240219,153000,272727831,1433,1433,1433,1433,6926
|
|
20240219,152900,262802873,1433,1433,1433,1433,0
|
|
20240219,152800,262802873,1433,1433,1433,1433,0
|
|
20240219,152700,262802873,1433,1433,1433,1433,0
|
|
20240219,152600,262802873,1433,1433,1433,1433,0
|
|
20240219,152500,262802873,1433,1433,1433,1433,0
|
|
20240219,152400,262802873,1433,1433,1433,1433,0
|
|
20240219,152300,262802873,1433,1433,1433,1433,0
|
|
20240219,152200,262802873,1433,1433,1433,1433,0
|
|
20240219,152100,262802873,1433,1433,1433,1433,0
|
|
20240219,152000,262802873,1433,1433,1433,1433,0
|
|
20240219,151900,262802873,1433,1433,1433,1430,770
|
|
20240219,151800,261699646,1430,1432,1432,1430,53
|
|
20240219,151700,261623853,1430,1433,1433,1430,2162
|
|
20240219,151600,258532173,1433,1433,1433,1433,136
|
|
20240219,151500,258337285,1433,1433,1433,1433,9
|
|
20240219,151400,258324388,1433,1433,1433,1433,109
|
|
20240219,151300,258168191,1433,1433,1433,1433,91
|
|
20240219,151200,258037788,1433,1433,1433,1433,208
|
|
20240219,151100,257739724,1433,1433,1433,1433,2
|
|
20240219,151000,257736858,1430,1433,1434,1430,7666
|
|
20240219,150900,246763200,1435,1434,1435,1434,2001
|
|
20240219,150800,243891766,1434,1434,1434,1434,1
|
|
20240219,150700,243890332,1434,1433,1434,1433,19
|
|
20240219,150600,243863103,1434,1434,1434,1434,7524
|
|
20240219,150500,233073687,1436,1435,1436,1435,2
|
|
20240219,150400,233070816,1434,1435,1435,1434,763
|
|
20240219,150300,231976572,1436,1436,1436,1436,0
|
|
20240219,150200,231976572,1436,1436,1436,1436,0
|
|
20240219,150100,231976572,1436,1436,1436,1436,0
|
|
20240219,150000,231976572,1436,1436,1436,1436,10
|
|
20240219,145900,231962212,1436,1436,1436,1436,0
|
|
20240219,145800,231962212,1436,1436,1436,1436,0
|
|
20240219,145700,231962212,1436,1436,1436,1436,0
|
|
20240219,145600,231962212,1436,1436,1436,1436,0
|
|
20240219,145500,231962212,1436,1436,1436,1436,0
|
|
20240219,145400,231962212,1436,1436,1436,1436,0
|
|
20240219,145300,231962212,1436,1436,1436,1436,0
|
|
20240219,145200,231962212,1436,1436,1436,1436,0
|
|
20240219,145100,231962212,1436,1436,1436,1436,0
|
|
20240219,145000,231962212,1436,1436,1436,1436,0
|
|
20240219,144900,231962212,1436,1436,1436,1436,381
|
|
20240219,144800,231415096,1436,1436,1436,1436,104
|
|
20240219,144700,231265752,1433,1433,1433,1433,0
|
|
20240219,144600,231265752,1433,1433,1433,1433,0
|
|
20240219,144500,231265752,1433,1433,1433,1433,9
|
|
20240219,144400,231252855,1436,1436,1436,1436,0
|
|
20240219,144300,231252855,1436,1436,1436,1436,0
|
|
20240219,144200,231252855,1436,1436,1436,1436,0
|
|
20240219,144100,231252855,1436,1436,1436,1436,0
|
|
20240219,144000,231252855,1436,1436,1436,1436,0
|
|
20240219,143900,231252855,1436,1436,1436,1436,0
|
|
20240219,143800,231252855,1436,1436,1436,1436,2
|
|
20240219,143700,231249983,1436,1436,1436,1436,0
|
|
20240219,143600,231249983,1436,1436,1436,1436,1
|
|
20240219,143500,231248547,1433,1433,1433,1433,1
|
|
20240219,143400,231247114,1433,1433,1433,1433,900
|
|
20240219,143300,229957414,1433,1433,1433,1433,0
|
|
20240219,143200,229957414,1433,1433,1433,1433,0
|
|
20240219,143100,229957414,1433,1433,1433,1433,0
|
|
20240219,143000,229957414,1433,1434,1434,1433,121
|
|
20240219,142900,229784001,1437,1437,1437,1437,0
|
|
20240219,142800,229784001,1437,1437,1437,1437,0
|
|
20240219,142700,229784001,1437,1437,1437,1437,10
|
|
20240219,142600,229769631,1437,1437,1437,1437,1
|
|
20240219,142500,229768194,1433,1433,1433,1433,0
|
|
20240219,142400,229768194,1433,1434,1434,1433,110
|
|
20240219,142300,229610455,1434,1434,1434,1434,10
|
|
20240219,142200,229596115,1439,1439,1439,1439,11
|
|
20240219,142100,229580286,1440,1440,1440,1440,102
|
|
20240219,142000,229433406,1441,1441,1441,1441,0
|
|
20240219,141900,229433406,1441,1441,1441,1441,0
|
|
20240219,141800,229433406,1441,1441,1441,1441,0
|
|
20240219,141700,229433406,1441,1441,1441,1441,0
|
|
20240219,141600,229433406,1441,1441,1441,1441,0
|
|
20240219,141500,229433406,1441,1441,1441,1441,0
|
|
20240219,141400,229433406,1441,1441,1441,1441,0
|
|
20240219,141300,229433406,1441,1441,1441,1441,743
|
|
20240219,141200,228362743,1441,1441,1441,1441,100
|
|
20240219,141100,228218643,1441,1441,1441,1441,0
|
|
20240219,141000,228218643,1441,1440,1441,1440,6408
|
|
20240219,140900,218985937,1440,1438,1440,1438,2000
|
|
20240219,140800,216106798,1439,1437,1439,1437,3000
|
|
20240219,140700,211791245,1438,1438,1438,1438,0
|
|
20240219,140600,211791245,1438,1438,1438,1438,0
|
|
20240219,140500,211791245,1438,1438,1438,1438,0
|
|
20240219,140400,211791245,1438,1438,1438,1438,0
|
|
20240219,140300,211791245,1438,1437,1438,1437,394
|
|
20240219,140200,211224832,1438,1438,1438,1438,0
|
|
20240219,140100,211224832,1438,1438,1438,1438,157
|
|
20240219,140000,210999066,1438,1438,1438,1438,889
|
|
20240219,135900,209720684,1436,1436,1436,1436,101
|
|
20240219,135800,209575648,1437,1437,1437,1437,138
|
|
20240219,135700,209377342,1440,1440,1440,1440,0
|
|
20240219,135600,209377342,1440,1433,1440,1433,1752
|
|
20240219,135500,206857440,1433,1433,1433,1433,1060
|
|
20240219,135400,205338460,1433,1433,1433,1433,40
|
|
20240219,135300,205281140,1433,1433,1433,1433,1
|
|
20240219,135200,205279707,1429,1429,1429,1429,40
|
|
20240219,135100,205222547,1437,1437,1438,1437,249
|
|
20240219,135000,204864669,1437,1433,1437,1433,196
|
|
20240219,134900,204583227,1434,1430,1434,1427,3676
|
|
20240219,134800,199332574,1434,1435,1435,1434,3
|
|
20240219,134700,199328271,1437,1437,1437,1437,0
|
|
20240219,134600,199328271,1437,1437,1437,1437,1
|
|
20240219,134500,199326834,1431,1431,1431,1431,2
|
|
20240219,134400,199323972,1429,1430,1430,1429,1077
|
|
20240219,134300,197783939,1433,1433,1433,1433,1533
|
|
20240219,134200,195587150,1429,1429,1429,1429,190
|
|
20240219,134100,195315640,1430,1429,1430,1429,1510
|
|
20240219,134000,193157840,1433,1429,1433,1429,1067
|
|
20240219,133900,191630429,1429,1429,1429,1429,300
|
|
20240219,133800,191201729,1429,1431,1431,1429,1001
|
|
20240219,133700,189771297,1429,1428,1429,1428,300
|
|
20240219,133600,189342797,1428,1428,1428,1428,0
|
|
20240219,133500,189342797,1428,1429,1429,1428,2100
|
|
20240219,133400,186343897,1429,1429,1429,1429,35
|
|
20240219,133300,186293882,1429,1429,1429,1429,400
|
|
20240219,133200,185722282,1428,1430,1430,1428,2301
|
|
20240219,133100,182435347,1431,1431,1431,1431,3
|
|
20240219,133000,182431054,1433,1433,1433,1433,0
|
|
20240219,132900,182431054,1433,1433,1433,1433,93
|
|
20240219,132800,182297785,1433,1433,1433,1433,0
|
|
20240219,132700,182297785,1433,1433,1433,1433,68
|
|
20240219,132600,182200341,1433,1433,1433,1433,0
|
|
20240219,132500,182200341,1433,1433,1433,1433,1
|
|
20240219,132400,182198908,1429,1429,1429,1429,0
|
|
20240219,132300,182198908,1429,1433,1433,1429,356
|
|
20240219,132200,181690144,1430,1430,1430,1430,14
|
|
20240219,132100,181670124,1430,1431,1431,1430,624
|
|
20240219,132000,180777491,1431,1432,1432,1431,2462
|
|
20240219,131900,177253290,1432,1433,1433,1432,114
|
|
20240219,131800,177089940,1434,1434,1434,1434,202
|
|
20240219,131700,176800272,1434,1434,1434,1434,19
|
|
20240219,131600,176773026,1434,1433,1434,1433,531
|
|
20240219,131500,176012072,1433,1433,1433,1433,0
|
|
20240219,131400,176012072,1433,1433,1433,1433,30
|
|
20240219,131300,175969082,1433,1433,1433,1433,0
|
|
20240219,131200,175969082,1433,1434,1434,1432,1007
|
|
20240219,131100,174526544,1433,1433,1433,1433,0
|
|
20240219,131000,174526544,1433,1434,1434,1433,1300
|
|
20240219,130900,172662844,1434,1434,1434,1434,0
|
|
20240219,130800,172662844,1434,1434,1434,1434,2
|
|
20240219,130700,172659976,1433,1434,1434,1433,3
|
|
20240219,130600,172655675,1433,1433,1433,1433,1608
|
|
20240219,130500,170351411,1433,1433,1433,1433,0
|
|
20240219,130400,170351411,1433,1434,1434,1433,988
|
|
20240219,130300,168935588,1438,1434,1438,1434,2165
|
|
20240219,130200,165830971,1434,1435,1435,1434,1128
|
|
20240219,130100,164213401,1436,1436,1436,1436,0
|
|
20240219,130000,164213401,1436,1436,1436,1435,3942
|
|
20240219,125900,158555477,1436,1436,1436,1436,0
|
|
20240219,125800,158555477,1436,1436,1436,1436,3
|
|
20240219,125700,158551169,1436,1436,1436,1436,0
|
|
20240219,125600,158551169,1436,1436,1436,1436,0
|
|
20240219,125500,158551169,1436,1437,1437,1436,179
|
|
20240219,125400,158294123,1436,1438,1439,1436,3295
|
|
20240219,125300,153560232,1438,1438,1438,1438,0
|
|
20240219,125200,153560232,1438,1438,1438,1438,0
|
|
20240219,125100,153560232,1438,1438,1438,1438,0
|
|
20240219,125000,153560232,1438,1438,1438,1438,0
|
|
20240219,124900,153560232,1438,1438,1438,1438,0
|
|
20240219,124800,153560232,1438,1438,1438,1438,1000
|
|
20240219,124700,152122232,1438,1438,1438,1438,0
|
|
20240219,124600,152122232,1438,1438,1438,1438,10
|
|
20240219,124500,152107852,1438,1438,1438,1438,0
|
|
20240219,124400,152107852,1438,1438,1438,1438,0
|
|
20240219,124300,152107852,1438,1438,1438,1438,0
|
|
20240219,124200,152107852,1438,1438,1438,1438,0
|
|
20240219,124100,152107852,1438,1438,1438,1438,5
|
|
20240219,124000,152100662,1438,1438,1438,1438,100
|
|
20240219,123900,151956862,1438,1438,1438,1438,200
|
|
20240219,123800,151669262,1438,1438,1438,1438,106
|
|
20240219,123700,151516834,1438,1438,1438,1438,7
|
|
20240219,123600,151506768,1438,1438,1438,1438,5
|
|
20240219,123500,151499578,1438,1438,1438,1438,3
|
|
20240219,123400,151495264,1438,1438,1438,1438,10
|
|
20240219,123300,151480884,1436,1437,1437,1436,25
|
|
20240219,123200,151444965,1436,1436,1436,1436,0
|
|
20240219,123100,151444965,1436,1436,1436,1436,0
|
|
20240219,123000,151444965,1436,1439,1439,1436,1132
|
|
20240219,122900,149818160,1439,1439,1439,1439,0
|
|
20240219,122800,149818160,1439,1439,1439,1439,0
|
|
20240219,122700,149818160,1439,1438,1439,1438,7
|
|
20240219,122600,149808088,1439,1439,1439,1439,102
|
|
20240219,122500,149661310,1440,1440,1440,1440,0
|
|
20240219,122400,149661310,1440,1440,1440,1440,0
|
|
20240219,122300,149661310,1440,1440,1440,1440,0
|
|
20240219,122200,149661310,1440,1440,1440,1440,69
|
|
20240219,122100,149561950,1439,1440,1440,1439,4
|
|
20240219,122000,149556191,1440,1440,1440,1440,0
|
|
20240219,121900,149556191,1440,1440,1440,1440,103
|
|
20240219,121800,149407871,1440,1441,1441,1440,939
|
|
20240219,121700,148055579,1445,1445,1445,1445,0
|
|
20240219,121600,148055579,1445,1445,1445,1445,0
|
|
20240219,121500,148055579,1445,1445,1445,1445,0
|
|
20240219,121400,148055579,1445,1445,1445,1445,0
|
|
20240219,121300,148055579,1445,1445,1445,1445,0
|
|
20240219,121200,148055579,1445,1445,1445,1445,0
|
|
20240219,121100,148055579,1445,1445,1445,1445,0
|
|
20240219,121000,148055579,1445,1444,1445,1444,2
|
|
20240219,120900,148052690,1445,1445,1445,1445,0
|
|
20240219,120800,148052690,1445,1445,1445,1445,0
|
|
20240219,120700,148052690,1445,1445,1445,1445,0
|
|
20240219,120600,148052690,1445,1445,1445,1445,50
|
|
20240219,120500,147980440,1445,1445,1445,1445,0
|
|
20240219,120400,147980440,1445,1445,1445,1445,0
|
|
20240219,120300,147980440,1445,1445,1445,1445,0
|
|
20240219,120200,147980440,1445,1445,1445,1445,10
|
|
20240219,120100,147965990,1445,1445,1445,1445,0
|
|
20240219,120000,147965990,1445,1445,1445,1445,0
|
|
20240219,115900,147965990,1445,1445,1445,1445,0
|
|
20240219,115800,147965990,1445,1445,1445,1445,0
|
|
20240219,115700,147965990,1445,1445,1445,1445,0
|
|
20240219,115600,147965990,1445,1445,1445,1445,0
|
|
20240219,115500,147965990,1445,1445,1445,1445,0
|
|
20240219,115400,147965990,1445,1445,1445,1445,6
|
|
20240219,115300,147957320,1444,1444,1444,1444,0
|
|
20240219,115200,147957320,1444,1444,1444,1444,9
|
|
20240219,115100,147944324,1440,1440,1440,1440,0
|
|
20240219,115000,147944324,1440,1445,1445,1440,1009
|
|
20240219,114900,146491319,1445,1445,1445,1445,0
|
|
20240219,114800,146491319,1445,1445,1445,1445,2
|
|
20240219,114700,146488429,1440,1440,1440,1440,0
|
|
20240219,114600,146488429,1440,1440,1440,1440,0
|
|
20240219,114500,146488429,1440,1440,1440,1440,0
|
|
20240219,114400,146488429,1440,1440,1440,1440,1
|
|
20240219,114300,146486989,1445,1445,1445,1445,0
|
|
20240219,114200,146486989,1445,1445,1445,1445,5
|
|
20240219,114100,146479764,1445,1445,1445,1445,0
|
|
20240219,114000,146479764,1445,1444,1445,1444,5
|
|
20240219,113900,146472541,1445,1445,1445,1445,76
|
|
20240219,113800,146362721,1445,1445,1445,1445,0
|
|
20240219,113700,146362721,1445,1445,1445,1445,28
|
|
20240219,113600,146322261,1445,1445,1445,1445,1
|
|
20240219,113500,146320816,1437,1437,1437,1437,0
|
|
20240219,113400,146320816,1437,1437,1437,1437,0
|
|
20240219,113300,146320816,1437,1437,1437,1437,0
|
|
20240219,113200,146320816,1437,1437,1437,1437,0
|
|
20240219,113100,146320816,1437,1439,1439,1437,1400
|
|
20240219,113000,144308503,1439,1439,1439,1439,0
|
|
20240219,112900,144308503,1439,1439,1439,1439,0
|
|
20240219,112800,144308503,1439,1439,1439,1439,70
|
|
20240219,112700,144207773,1446,1446,1446,1446,0
|
|
20240219,112600,144207773,1446,1446,1446,1446,0
|
|
20240219,112500,144207773,1446,1446,1446,1446,0
|
|
20240219,112400,144207773,1446,1446,1446,1446,0
|
|
20240219,112300,144207773,1446,1446,1446,1446,0
|
|
20240219,112200,144207773,1446,1446,1446,1446,0
|
|
20240219,112100,144207773,1446,1445,1446,1445,2
|
|
20240219,112000,144204882,1438,1440,1440,1438,402
|
|
20240219,111900,143626308,1439,1439,1439,1439,45
|
|
20240219,111800,143561553,1439,1439,1439,1439,5
|
|
20240219,111700,143554358,1439,1441,1441,1439,979
|
|
20240219,111600,142145073,1441,1441,1441,1441,10
|
|
20240219,111500,142130663,1441,1441,1441,1441,109
|
|
20240219,111400,141973594,1443,1443,1443,1443,0
|
|
20240219,111300,141973594,1443,1443,1443,1443,2
|
|
20240219,111200,141970708,1441,1441,1441,1441,0
|
|
20240219,111100,141970708,1441,1442,1442,1441,22
|
|
20240219,111000,141938986,1443,1443,1443,1443,0
|
|
20240219,110900,141938986,1443,1443,1443,1443,600
|
|
20240219,110800,141073186,1447,1447,1447,1447,0
|
|
20240219,110700,141073186,1447,1447,1447,1447,0
|
|
20240219,110600,141073186,1447,1447,1447,1447,0
|
|
20240219,110500,141073186,1447,1447,1447,1447,14
|
|
20240219,110400,141052928,1447,1447,1447,1447,0
|
|
20240219,110300,141052928,1447,1447,1447,1447,0
|
|
20240219,110200,141052928,1447,1447,1447,1447,0
|
|
20240219,110100,141052928,1447,1447,1447,1447,0
|
|
20240219,110000,141052928,1447,1447,1447,1447,0
|
|
20240219,105900,141052928,1447,1447,1447,1447,1
|
|
20240219,105800,141051481,1442,1442,1442,1442,209
|
|
20240219,105700,140750103,1441,1443,1443,1441,384
|
|
20240219,105600,140196354,1443,1443,1443,1443,0
|
|
20240219,105500,140196354,1443,1443,1443,1443,3
|
|
20240219,105400,140192025,1443,1444,1444,1443,86
|
|
20240219,105300,140067854,1444,1444,1444,1444,2
|
|
20240219,105200,140064966,1444,1444,1444,1444,65
|
|
20240219,105100,139971106,1450,1450,1450,1450,0
|
|
20240219,105000,139971106,1450,1450,1450,1450,0
|
|
20240219,104900,139971106,1450,1450,1450,1450,0
|
|
20240219,104800,139971106,1450,1450,1450,1450,0
|
|
20240219,104700,139971106,1450,1450,1450,1450,0
|
|
20240219,104600,139971106,1450,1450,1450,1450,0
|
|
20240219,104500,139971106,1450,1450,1450,1450,0
|
|
20240219,104400,139971106,1450,1450,1450,1450,0
|
|
20240219,104300,139971106,1450,1450,1450,1450,0
|
|
20240219,104200,139971106,1450,1450,1450,1450,0
|
|
20240219,104100,139971106,1450,1450,1450,1450,0
|
|
20240219,104000,139971106,1450,1450,1450,1450,0
|
|
20240219,103900,139971106,1450,1450,1450,1450,0
|
|
20240219,103800,139971106,1450,1450,1450,1450,0
|
|
20240219,103700,139971106,1450,1450,1450,1450,140
|
|
20240219,103600,139768106,1450,1450,1450,1450,0
|
|
20240219,103500,139768106,1450,1442,1450,1442,2310
|
|
20240219,103400,136437070,1452,1452,1452,1452,0
|
|
20240219,103300,136437070,1452,1452,1452,1452,0
|
|
20240219,103200,136437070,1452,1452,1452,1452,0
|
|
20240219,103100,136437070,1452,1452,1452,1452,0
|
|
20240219,103000,136437070,1452,1452,1452,1452,0
|
|
20240219,102900,136437070,1452,1452,1452,1452,0
|
|
20240219,102800,136437070,1452,1452,1452,1452,0
|
|
20240219,102700,136437070,1452,1452,1452,1452,0
|
|
20240219,102600,136437070,1452,1452,1452,1452,2
|
|
20240219,102500,136434166,1437,1452,1452,1437,3503
|
|
20240219,102400,131387661,1450,1450,1450,1450,500
|
|
20240219,102300,130662661,1452,1452,1452,1452,0
|
|
20240219,102200,130662661,1452,1449,1452,1449,789
|
|
20240219,102100,129519397,1453,1453,1453,1453,0
|
|
20240219,102000,129519397,1453,1444,1453,1444,10605
|
|
20240219,101900,114172263,1444,1443,1444,1443,1002
|
|
20240219,101800,112726375,1444,1442,1444,1442,1799
|
|
20240219,101700,110131213,1442,1442,1442,1442,0
|
|
20240219,101600,110131213,1442,1442,1442,1442,0
|
|
20240219,101500,110131213,1442,1443,1445,1442,2698
|
|
20240219,101400,106239198,1442,1442,1442,1442,2086
|
|
20240219,101300,103231186,1442,1442,1442,1442,0
|
|
20240219,101200,103231186,1442,1442,1442,1437,15420
|
|
20240219,101100,81064182,1440,1440,1440,1440,0
|
|
20240219,101000,81064182,1440,1440,1440,1440,455
|
|
20240219,100900,80408982,1439,1440,1440,1439,302
|
|
20240219,100800,79974402,1438,1438,1438,1438,0
|
|
20240219,100700,79974402,1438,1438,1438,1438,0
|
|
20240219,100600,79974402,1438,1438,1438,1438,2723
|
|
20240219,100500,76058728,1438,1439,1439,1438,1343
|
|
20240219,100400,74127390,1440,1440,1440,1440,753
|
|
20240219,100300,73043070,1443,1440,1443,1440,151
|
|
20240219,100200,72825627,1440,1442,1443,1440,506
|
|
20240219,100100,72096973,1443,1443,1443,1443,4
|
|
20240219,100000,72091201,1445,1445,1445,1445,1000
|
|
20240219,095900,70646201,1445,1445,1445,1445,38
|
|
20240219,095800,70591291,1445,1445,1445,1445,0
|
|
20240219,095700,70591291,1445,1445,1445,1445,100
|
|
20240219,095600,70446791,1445,1445,1445,1445,0
|
|
20240219,095500,70446791,1445,1445,1445,1445,0
|
|
20240219,095400,70446791,1445,1445,1445,1445,0
|
|
20240219,095300,70446791,1445,1445,1445,1445,7
|
|
20240219,095200,70436676,1445,1441,1446,1441,6419
|
|
20240219,095100,61179541,1437,1437,1437,1437,0
|
|
20240219,095000,61179541,1437,1440,1440,1437,101
|
|
20240219,094900,61034104,1441,1441,1441,1441,30
|
|
20240219,094800,60990874,1441,1441,1441,1441,0
|
|
20240219,094700,60990874,1441,1441,1441,1441,0
|
|
20240219,094600,60990874,1441,1441,1441,1441,1
|
|
20240219,094500,60989433,1435,1437,1437,1435,650
|
|
20240219,094400,60056542,1442,1442,1442,1442,1
|
|
20240219,094300,60055100,1442,1442,1442,1442,3
|
|
20240219,094200,60050774,1442,1442,1442,1442,10
|
|
20240219,094100,60036354,1442,1442,1442,1442,3
|
|
20240219,094000,60032028,1443,1443,1443,1443,0
|
|
20240219,093900,60032028,1443,1443,1443,1443,1
|
|
20240219,093800,60030585,1435,1435,1435,1435,0
|
|
20240219,093700,60030585,1435,1436,1436,1435,23843
|
|
20240219,093600,25815864,1443,1443,1443,1443,0
|
|
20240219,093500,25815864,1443,1439,1443,1439,5
|
|
20240219,093400,25808657,1440,1436,1440,1435,1012
|
|
20240219,093300,24356345,1440,1440,1440,1440,0
|
|
20240219,093200,24356345,1440,1440,1440,1440,0
|
|
20240219,093100,24356345,1440,1440,1440,1440,1
|
|
20240219,093000,24354905,1435,1435,1435,1435,1
|
|
20240219,092900,24353470,1440,1439,1440,1439,19
|
|
20240219,092800,24326128,1434,1440,1440,1434,503
|
|
20240219,092700,23604692,1435,1435,1435,1435,0
|
|
20240219,092600,23604692,1435,1438,1438,1435,900
|
|
20240219,092500,22312473,1437,1437,1437,1437,1
|
|
20240219,092400,22311036,1436,1436,1436,1436,0
|
|
20240219,092300,22311036,1436,1436,1436,1436,930
|
|
20240219,092200,20975556,1441,1441,1441,1441,0
|
|
20240219,092100,20975556,1441,1440,1441,1436,348
|
|
20240219,092000,20475462,1442,1442,1442,1442,0
|
|
20240219,091900,20475462,1442,1440,1442,1440,406
|
|
20240219,091800,19890818,1440,1440,1440,1440,41
|
|
20240219,091700,19831778,1443,1440,1443,1440,1092
|
|
20240219,091600,18258404,1440,1440,1440,1440,36
|
|
20240219,091500,18206564,1439,1439,1440,1439,158
|
|
20240219,091400,17979200,1439,1436,1439,1436,3
|
|
20240219,091300,17974887,1436,1439,1439,1436,51
|
|
20240219,091200,17901501,1440,1440,1440,1440,0
|
|
20240219,091100,17901501,1440,1440,1440,1440,0
|
|
20240219,091000,17901501,1440,1440,1440,1440,0
|
|
20240219,090900,17901501,1440,1437,1440,1437,701
|
|
20240219,090800,16894155,1437,1437,1437,1437,375
|
|
20240219,090700,16355280,1441,1440,1442,1440,359
|
|
20240219,090600,15838312,1439,1439,1439,1439,300
|
|
20240219,090500,15406612,1436,1432,1440,1432,1580
|
|
20240219,090400,13140693,1434,1440,1440,1434,311
|
|
20240219,090300,12694703,1442,1432,1442,1432,121
|
|
20240219,090200,12521411,1442,1442,1442,1423,6734
|
|
20240219,090100,2897538,1442,1442,1442,1442,2
|
|
20240219,090000,2894654,1432,1433,1433,1432,2020
|