627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,192400,371892486,1412,1412,1412,1412,3397
|
|
20240220,192300,371892486,1412,1412,1412,1412,0
|
|
20240220,192200,371892486,1412,1412,1412,1412,0
|
|
20240220,192100,371892486,1412,1412,1412,1412,0
|
|
20240220,192000,371892486,1412,1412,1412,1412,0
|
|
20240220,191900,371892486,1412,1412,1412,1412,0
|
|
20240220,191800,371892486,1412,1412,1412,1412,0
|
|
20240220,191700,371892486,1412,1412,1412,1412,0
|
|
20240220,191600,371892486,1412,1412,1412,1412,0
|
|
20240220,191500,371892486,1412,1412,1412,1412,0
|
|
20240220,191400,371892486,1412,1412,1412,1412,0
|
|
20240220,191300,371892486,1412,1412,1412,1412,0
|
|
20240220,191200,371892486,1412,1412,1412,1412,0
|
|
20240220,191100,371892486,1412,1412,1412,1412,0
|
|
20240220,191000,371892486,1412,1412,1412,1412,0
|
|
20240220,190900,371892486,1412,1412,1412,1412,0
|
|
20240220,190800,371892486,1412,1412,1412,1412,0
|
|
20240220,190700,371892486,1412,1412,1412,1412,0
|
|
20240220,190600,371892486,1412,1412,1412,1412,0
|
|
20240220,190500,371892486,1412,1412,1412,1412,0
|
|
20240220,190400,371892486,1412,1412,1412,1412,0
|
|
20240220,190300,371892486,1412,1412,1412,1412,0
|
|
20240220,190200,371892486,1412,1412,1412,1412,0
|
|
20240220,190100,371892486,1412,1412,1412,1412,0
|
|
20240220,190000,371892486,1412,1412,1412,1412,0
|
|
20240220,185900,371892486,1412,1412,1412,1412,0
|
|
20240220,185800,371892486,1412,1412,1412,1412,0
|
|
20240220,185700,371892486,1412,1412,1412,1412,0
|
|
20240220,185600,371892486,1412,1412,1412,1412,0
|
|
20240220,185500,371892486,1412,1412,1412,1412,0
|
|
20240220,185400,371892486,1412,1412,1412,1412,3397
|
|
20240220,185300,371892486,1412,1412,1412,1412,0
|
|
20240220,185200,371892486,1412,1412,1412,1412,0
|
|
20240220,185100,371892486,1412,1412,1412,1412,0
|
|
20240220,185000,371892486,1412,1412,1412,1412,0
|
|
20240220,184900,371892486,1412,1412,1412,1412,0
|
|
20240220,184800,371892486,1412,1412,1412,1412,0
|
|
20240220,184700,371892486,1412,1412,1412,1412,0
|
|
20240220,184600,371892486,1412,1412,1412,1412,0
|
|
20240220,184500,371892486,1412,1412,1412,1412,0
|
|
20240220,184400,371892486,1412,1412,1412,1412,0
|
|
20240220,184300,371892486,1412,1412,1412,1412,0
|
|
20240220,184200,371892486,1412,1412,1412,1412,0
|
|
20240220,184100,371892486,1412,1412,1412,1412,0
|
|
20240220,184000,371892486,1412,1412,1412,1412,0
|
|
20240220,183900,371892486,1412,1412,1412,1412,0
|
|
20240220,183800,371892486,1412,1412,1412,1412,0
|
|
20240220,183700,371892486,1412,1412,1412,1412,0
|
|
20240220,183600,371892486,1412,1412,1412,1412,0
|
|
20240220,183500,371892486,1412,1412,1412,1412,0
|
|
20240220,183400,371892486,1412,1412,1412,1412,0
|
|
20240220,183300,371892486,1412,1412,1412,1412,0
|
|
20240220,183200,371892486,1412,1412,1412,1412,0
|
|
20240220,183100,371892486,1412,1412,1412,1412,0
|
|
20240220,183000,371892486,1412,1412,1412,1412,0
|
|
20240220,182900,371892486,1412,1412,1412,1412,0
|
|
20240220,182800,371892486,1412,1412,1412,1412,0
|
|
20240220,182700,371892486,1412,1412,1412,1412,0
|
|
20240220,182600,371892486,1412,1412,1412,1412,0
|
|
20240220,182500,371892486,1412,1412,1412,1412,0
|
|
20240220,182400,371892486,1412,1412,1412,1412,3397
|
|
20240220,182300,371892486,1412,1412,1412,1412,0
|
|
20240220,182200,371892486,1412,1412,1412,1412,0
|
|
20240220,182100,371892486,1412,1412,1412,1412,0
|
|
20240220,182000,371892486,1412,1412,1412,1412,0
|
|
20240220,181900,371892486,1412,1412,1412,1412,0
|
|
20240220,181800,371892486,1412,1412,1412,1412,0
|
|
20240220,181700,371892486,1412,1412,1412,1412,0
|
|
20240220,181600,371892486,1412,1412,1412,1412,0
|
|
20240220,181500,371892486,1412,1412,1412,1412,0
|
|
20240220,181400,371892486,1412,1412,1412,1412,0
|
|
20240220,181300,371892486,1412,1412,1412,1412,0
|
|
20240220,181200,371892486,1412,1412,1412,1412,0
|
|
20240220,181100,371892486,1412,1412,1412,1412,0
|
|
20240220,181000,371892486,1412,1412,1412,1412,0
|
|
20240220,180900,371892486,1412,1412,1412,1412,0
|
|
20240220,180800,371892486,1412,1412,1412,1412,0
|
|
20240220,180700,371892486,1412,1412,1412,1412,0
|
|
20240220,180600,371892486,1412,1412,1412,1412,0
|
|
20240220,180500,371892486,1412,1412,1412,1412,0
|
|
20240220,180400,371892486,1412,1412,1412,1412,0
|
|
20240220,180300,371892486,1412,1412,1412,1412,0
|
|
20240220,180200,371892486,1412,1412,1412,1412,0
|
|
20240220,180100,371892486,1412,1412,1412,1412,0
|
|
20240220,180000,371892486,1412,1412,1412,1412,0
|
|
20240220,175900,371892486,1412,1412,1412,1412,0
|
|
20240220,175800,371892486,1412,1412,1412,1412,0
|
|
20240220,175700,371892486,1412,1412,1412,1412,0
|
|
20240220,175600,371892486,1412,1412,1412,1412,0
|
|
20240220,175500,371892486,1412,1412,1412,1412,0
|
|
20240220,175400,371892486,1412,1412,1412,1412,3397
|
|
20240220,175300,371892486,1412,1412,1412,1412,0
|
|
20240220,175200,371892486,1412,1412,1412,1412,0
|
|
20240220,175100,371892486,1412,1412,1412,1412,0
|
|
20240220,175000,371892486,1412,1412,1412,1412,0
|
|
20240220,174900,371892486,1412,1412,1412,1412,0
|
|
20240220,174800,371892486,1412,1412,1412,1412,0
|
|
20240220,174700,371892486,1412,1412,1412,1412,0
|
|
20240220,174600,371892486,1412,1412,1412,1412,0
|
|
20240220,174500,371892486,1412,1412,1412,1412,0
|
|
20240220,174400,371892486,1412,1412,1412,1412,0
|
|
20240220,174300,371892486,1412,1412,1412,1412,0
|
|
20240220,174200,371892486,1412,1412,1412,1412,0
|
|
20240220,174100,371892486,1412,1412,1412,1412,0
|
|
20240220,174000,371892486,1412,1412,1412,1412,0
|
|
20240220,173900,371892486,1412,1412,1412,1412,0
|
|
20240220,173800,371892486,1412,1412,1412,1412,0
|
|
20240220,173700,371892486,1412,1412,1412,1412,0
|
|
20240220,173600,371892486,1412,1412,1412,1412,0
|
|
20240220,173500,371892486,1412,1412,1412,1412,0
|
|
20240220,173400,371892486,1412,1412,1412,1412,0
|
|
20240220,173300,371892486,1412,1412,1412,1412,0
|
|
20240220,173200,371892486,1412,1412,1412,1412,0
|
|
20240220,173100,371892486,1412,1412,1412,1412,0
|
|
20240220,173000,371892486,1412,1412,1412,1412,0
|
|
20240220,172900,371892486,1412,1412,1412,1412,0
|
|
20240220,172800,371892486,1412,1412,1412,1412,0
|
|
20240220,172700,371892486,1412,1412,1412,1412,0
|
|
20240220,172600,371892486,1412,1412,1412,1412,0
|
|
20240220,172500,371892486,1412,1412,1412,1412,0
|
|
20240220,172400,371892486,1412,1412,1412,1412,3397
|
|
20240220,172300,371892486,1412,1412,1412,1412,0
|
|
20240220,172200,371892486,1412,1412,1412,1412,0
|
|
20240220,172100,371892486,1412,1412,1412,1412,0
|
|
20240220,172000,371892486,1412,1412,1412,1412,0
|
|
20240220,171900,371892486,1412,1412,1412,1412,0
|
|
20240220,171800,371892486,1412,1412,1412,1412,0
|
|
20240220,171700,371892486,1412,1412,1412,1412,0
|
|
20240220,171600,371892486,1412,1412,1412,1412,0
|
|
20240220,171500,371892486,1412,1412,1412,1412,0
|
|
20240220,171400,371892486,1412,1412,1412,1412,0
|
|
20240220,171300,371892486,1412,1412,1412,1412,0
|
|
20240220,171200,371892486,1412,1412,1412,1412,0
|
|
20240220,171100,371892486,1412,1412,1412,1412,0
|
|
20240220,171000,371892486,1412,1412,1412,1412,0
|
|
20240220,170900,371892486,1412,1412,1412,1412,0
|
|
20240220,170800,371892486,1412,1412,1412,1412,0
|
|
20240220,170700,371892486,1412,1412,1412,1412,0
|
|
20240220,170600,371892486,1412,1412,1412,1412,0
|
|
20240220,170500,371892486,1412,1412,1412,1412,0
|
|
20240220,170400,371892486,1412,1412,1412,1412,0
|
|
20240220,170300,371892486,1412,1412,1412,1412,0
|
|
20240220,170200,371892486,1412,1412,1412,1412,0
|
|
20240220,170100,371892486,1412,1412,1412,1412,0
|
|
20240220,170000,371892486,1412,1412,1412,1412,0
|
|
20240220,165900,371892486,1412,1412,1412,1412,0
|
|
20240220,165800,371892486,1412,1412,1412,1412,0
|
|
20240220,165700,371892486,1412,1412,1412,1412,0
|
|
20240220,165600,371892486,1412,1412,1412,1412,0
|
|
20240220,165500,371892486,1412,1412,1412,1412,0
|
|
20240220,165400,371892486,1412,1412,1412,1412,3397
|
|
20240220,165300,371892486,1412,1412,1412,1412,0
|
|
20240220,165200,371892486,1412,1412,1412,1412,0
|
|
20240220,165100,371892486,1412,1412,1412,1412,0
|
|
20240220,165000,371892486,1412,1412,1412,1412,0
|
|
20240220,164900,371892486,1412,1412,1412,1412,0
|
|
20240220,164800,371892486,1412,1412,1412,1412,0
|
|
20240220,164700,371892486,1412,1412,1412,1412,0
|
|
20240220,164600,371892486,1412,1412,1412,1412,0
|
|
20240220,164500,371892486,1412,1412,1412,1412,0
|
|
20240220,164400,371892486,1412,1412,1412,1412,0
|
|
20240220,164300,371892486,1412,1412,1412,1412,0
|
|
20240220,164200,371892486,1412,1412,1412,1412,0
|
|
20240220,164100,371892486,1412,1412,1412,1412,0
|
|
20240220,164000,371892486,1412,1412,1412,1412,0
|
|
20240220,163900,371892486,1412,1412,1412,1412,0
|
|
20240220,163800,371892486,1412,1412,1412,1412,0
|
|
20240220,163700,371892486,1412,1412,1412,1412,0
|
|
20240220,163600,371892486,1412,1412,1412,1412,0
|
|
20240220,163500,371892486,1412,1412,1412,1412,0
|
|
20240220,163400,371892486,1412,1412,1412,1412,0
|
|
20240220,163300,371892486,1412,1412,1412,1412,0
|
|
20240220,163200,371892486,1412,1412,1412,1412,0
|
|
20240220,163100,371892486,1412,1412,1412,1412,0
|
|
20240220,163000,371892486,1412,1412,1412,1412,0
|
|
20240220,162900,371892486,1412,1412,1412,1412,0
|
|
20240220,162800,371892486,1412,1412,1412,1412,0
|
|
20240220,162700,371892486,1412,1412,1412,1412,0
|
|
20240220,162600,371892486,1412,1412,1412,1412,0
|
|
20240220,162500,371892486,1412,1412,1412,1412,0
|
|
20240220,162400,371892486,1412,1412,1412,1412,3397
|
|
20240220,162300,371892486,1412,1412,1412,1412,0
|
|
20240220,162200,371892486,1412,1412,1412,1412,0
|
|
20240220,162100,371892486,1412,1412,1412,1412,0
|
|
20240220,162000,371892486,1412,1412,1412,1412,0
|
|
20240220,161900,371892486,1412,1412,1412,1412,0
|
|
20240220,161800,371892486,1412,1412,1412,1412,0
|
|
20240220,161700,371892486,1412,1412,1412,1412,0
|
|
20240220,161600,371892486,1412,1412,1412,1412,0
|
|
20240220,161500,371892486,1412,1412,1412,1412,0
|
|
20240220,161400,371892486,1412,1412,1412,1412,0
|
|
20240220,161300,371892486,1412,1412,1412,1412,0
|
|
20240220,161200,371892486,1412,1412,1412,1412,0
|
|
20240220,161100,371892486,1412,1412,1412,1412,0
|
|
20240220,161000,371892486,1412,1412,1412,1412,0
|
|
20240220,160900,371892486,1412,1412,1412,1412,0
|
|
20240220,160800,371892486,1412,1412,1412,1412,0
|
|
20240220,160700,371892486,1412,1412,1412,1412,0
|
|
20240220,160600,371892486,1412,1412,1412,1412,0
|
|
20240220,160500,371892486,1412,1412,1412,1412,0
|
|
20240220,160400,371892486,1412,1412,1412,1412,0
|
|
20240220,160300,371892486,1412,1412,1412,1412,0
|
|
20240220,160200,371892486,1412,1412,1412,1412,0
|
|
20240220,160100,371892486,1412,1412,1412,1412,0
|
|
20240220,160000,371892486,1412,1412,1412,1412,0
|
|
20240220,155900,371892486,1412,1412,1412,1412,0
|
|
20240220,155800,371892486,1412,1412,1412,1412,0
|
|
20240220,155700,371892486,1412,1412,1412,1412,0
|
|
20240220,155600,371892486,1412,1412,1412,1412,0
|
|
20240220,155500,371892486,1412,1412,1412,1412,0
|
|
20240220,155400,371892486,1412,1412,1412,1412,3397
|
|
20240220,155300,371892486,1412,1412,1412,1412,0
|
|
20240220,155200,371892486,1412,1412,1412,1412,0
|
|
20240220,155100,371892486,1412,1412,1412,1412,0
|
|
20240220,155000,371892486,1412,1412,1412,1412,0
|
|
20240220,154900,371892486,1412,1412,1412,1412,0
|
|
20240220,154800,371892486,1412,1412,1412,1412,0
|
|
20240220,154700,371892486,1412,1412,1412,1412,0
|
|
20240220,154600,371892486,1412,1412,1412,1412,0
|
|
20240220,154500,371892486,1412,1412,1412,1412,0
|
|
20240220,154400,371892486,1412,1412,1412,1412,0
|
|
20240220,154300,371892486,1412,1412,1412,1412,0
|
|
20240220,154200,371892486,1412,1412,1412,1412,0
|
|
20240220,154100,371892486,1412,1412,1412,1412,0
|
|
20240220,154000,371892486,1412,1412,1412,1412,0
|
|
20240220,153900,371892486,1412,1412,1412,1412,0
|
|
20240220,153800,371892486,1412,1412,1412,1412,0
|
|
20240220,153700,371892486,1412,1412,1412,1412,0
|
|
20240220,153600,371892486,1412,1412,1412,1412,0
|
|
20240220,153500,371892486,1412,1412,1412,1412,0
|
|
20240220,153400,371892486,1412,1412,1412,1412,0
|
|
20240220,153300,371892486,1412,1412,1412,1412,0
|
|
20240220,153200,371892486,1412,1412,1412,1412,0
|
|
20240220,153100,371892486,1412,1412,1412,1412,0
|
|
20240220,153000,371892486,1412,1412,1412,1412,3397
|
|
20240220,152900,367095922,1411,1411,1411,1411,0
|
|
20240220,152800,367095922,1411,1411,1411,1411,0
|
|
20240220,152700,367095922,1411,1411,1411,1411,0
|
|
20240220,152600,367095922,1411,1411,1411,1411,0
|
|
20240220,152500,367095922,1411,1411,1411,1411,0
|
|
20240220,152400,367095922,1411,1411,1411,1411,0
|
|
20240220,152300,367095922,1411,1411,1411,1411,0
|
|
20240220,152200,367095922,1411,1411,1411,1411,0
|
|
20240220,152100,367095922,1411,1411,1411,1411,0
|
|
20240220,152000,367095922,1411,1411,1411,1411,0
|
|
20240220,151900,367095922,1411,1415,1421,1411,131
|
|
20240220,151800,366910158,1411,1413,1413,1411,86
|
|
20240220,151700,366788714,1413,1413,1413,1413,4
|
|
20240220,151600,366783062,1413,1420,1421,1413,128
|
|
20240220,151500,366601299,1420,1418,1420,1418,3
|
|
20240220,151400,366597042,1412,1412,1412,1412,0
|
|
20240220,151300,366597042,1412,1412,1412,1412,1
|
|
20240220,151200,366595630,1420,1420,1421,1420,526
|
|
20240220,151100,365848522,1410,1414,1414,1410,91
|
|
20240220,151000,365719852,1413,1413,1413,1410,5267
|
|
20240220,150900,358291685,1422,1422,1422,1422,100
|
|
20240220,150800,358149485,1423,1423,1423,1423,2
|
|
20240220,150700,358146639,1412,1418,1423,1412,8
|
|
20240220,150600,358135291,1412,1415,1415,1412,1527
|
|
20240220,150500,355979161,1412,1412,1412,1412,0
|
|
20240220,150400,355979161,1412,1412,1412,1412,0
|
|
20240220,150300,355979161,1412,1412,1412,1412,0
|
|
20240220,150200,355979161,1412,1412,1412,1412,0
|
|
20240220,150100,355979161,1412,1416,1416,1412,1914
|
|
20240220,150000,353272902,1415,1416,1416,1415,3
|
|
20240220,145900,353268656,1421,1421,1421,1421,0
|
|
20240220,145800,353268656,1421,1416,1421,1416,11
|
|
20240220,145700,353253075,1417,1417,1417,1417,300
|
|
20240220,145600,352827975,1413,1413,1413,1413,0
|
|
20240220,145500,352827975,1413,1413,1413,1413,0
|
|
20240220,145400,352827975,1413,1415,1425,1413,2002
|
|
20240220,145300,349985315,1412,1412,1412,1412,0
|
|
20240220,145200,349985315,1412,1412,1412,1412,0
|
|
20240220,145100,349985315,1412,1412,1416,1412,7
|
|
20240220,145000,349975417,1416,1410,1416,1410,7716
|
|
20240220,144900,339094951,1409,1416,1416,1409,14814
|
|
20240220,144800,318189070,1416,1416,1416,1416,0
|
|
20240220,144700,318189070,1416,1414,1417,1414,6
|
|
20240220,144600,318180577,1413,1416,1416,1411,5751
|
|
20240220,144500,310064588,1410,1421,1427,1410,10006
|
|
20240220,144400,295931128,1421,1421,1421,1421,3
|
|
20240220,144300,295926865,1423,1423,1423,1423,42
|
|
20240220,144200,295867099,1421,1419,1421,1417,52
|
|
20240220,144100,295793229,1418,1418,1418,1418,1
|
|
20240220,144000,295791811,1423,1423,1423,1423,11
|
|
20240220,143900,295776158,1416,1420,1420,1416,255
|
|
20240220,143800,295415058,1425,1416,1425,1416,1199
|
|
20240220,143700,293716465,1416,1416,1416,1416,0
|
|
20240220,143600,293716465,1416,1415,1416,1415,9
|
|
20240220,143500,293703729,1416,1416,1416,1416,1
|
|
20240220,143400,293702313,1416,1416,1416,1416,320
|
|
20240220,143300,293249193,1414,1416,1416,1414,792
|
|
20240220,143200,292129289,1415,1415,1415,1415,0
|
|
20240220,143100,292129289,1415,1415,1415,1415,149
|
|
20240220,143000,291918454,1415,1415,1415,1415,18
|
|
20240220,142900,291892984,1415,1415,1415,1415,11
|
|
20240220,142800,291877419,1415,1415,1415,1415,1
|
|
20240220,142700,291876004,1415,1415,1415,1415,1000
|
|
20240220,142600,290461004,1414,1418,1418,1414,3504
|
|
20240220,142500,285502929,1419,1419,1419,1419,0
|
|
20240220,142400,285502929,1419,1419,1419,1419,222
|
|
20240220,142300,285187911,1419,1419,1419,1419,79
|
|
20240220,142200,285075810,1419,1420,1425,1419,26
|
|
20240220,142100,285038887,1419,1418,1425,1417,2060
|
|
20240220,142000,282105832,1417,1417,1423,1417,1364
|
|
20240220,141900,280172616,1417,1417,1417,1417,1
|
|
20240220,141800,280171199,1416,1416,1416,1416,10
|
|
20240220,141700,280157039,1415,1415,1416,1415,80
|
|
20240220,141600,280043838,1415,1415,1417,1415,144
|
|
20240220,141500,279840068,1418,1416,1418,1415,2002
|
|
20240220,141400,277007179,1415,1417,1420,1415,1687
|
|
20240220,141300,274617691,1420,1417,1420,1417,21
|
|
20240220,141200,274587923,1418,1419,1419,1416,6411
|
|
20240220,141100,265493788,1419,1419,1420,1419,904
|
|
20240220,141000,264211011,1419,1420,1420,1419,702
|
|
20240220,140900,263214350,1420,1420,1420,1420,235
|
|
20240220,140800,262880650,1420,1423,1423,1420,6339
|
|
20240220,140700,253873322,1425,1423,1425,1423,95
|
|
20240220,140600,253738135,1423,1423,1423,1423,1036
|
|
20240220,140500,252263907,1423,1423,1423,1423,0
|
|
20240220,140400,252263907,1423,1423,1423,1423,2
|
|
20240220,140300,252261061,1423,1423,1423,1423,1
|
|
20240220,140200,252259638,1423,1425,1425,1423,101
|
|
20240220,140100,252115715,1424,1424,1424,1424,0
|
|
20240220,140000,252115715,1424,1424,1424,1424,0
|
|
20240220,135900,252115715,1424,1423,1424,1423,353
|
|
20240220,135800,251613045,1425,1423,1425,1423,180
|
|
20240220,135700,251356697,1423,1426,1426,1423,2080
|
|
20240220,135600,248393746,1425,1425,1425,1425,0
|
|
20240220,135500,248393746,1425,1425,1425,1425,0
|
|
20240220,135400,248393746,1425,1425,1425,1425,0
|
|
20240220,135300,248393746,1425,1425,1425,1425,0
|
|
20240220,135200,248393746,1425,1425,1425,1425,0
|
|
20240220,135100,248393746,1425,1425,1425,1425,0
|
|
20240220,135000,248393746,1425,1425,1425,1425,1
|
|
20240220,134900,248392321,1427,1425,1427,1425,1618
|
|
20240220,134800,246086668,1425,1425,1425,1425,300
|
|
20240220,134700,245659168,1425,1425,1425,1425,0
|
|
20240220,134600,245659168,1425,1425,1425,1425,0
|
|
20240220,134500,245659168,1425,1425,1425,1425,0
|
|
20240220,134400,245659168,1425,1425,1425,1425,0
|
|
20240220,134300,245659168,1425,1425,1425,1425,0
|
|
20240220,134200,245659168,1425,1425,1425,1425,601
|
|
20240220,134100,244802743,1424,1424,1424,1424,0
|
|
20240220,134000,244802743,1424,1424,1424,1424,100
|
|
20240220,133900,244660343,1424,1424,1424,1424,0
|
|
20240220,133800,244660343,1424,1424,1424,1424,0
|
|
20240220,133700,244660343,1424,1424,1424,1424,0
|
|
20240220,133600,244660343,1424,1424,1424,1424,0
|
|
20240220,133500,244660343,1424,1424,1424,1424,0
|
|
20240220,133400,244660343,1424,1424,1424,1424,0
|
|
20240220,133300,244660343,1424,1424,1424,1424,0
|
|
20240220,133200,244660343,1424,1424,1424,1424,0
|
|
20240220,133100,244660343,1424,1425,1425,1424,3298
|
|
20240220,133000,239960694,1425,1425,1425,1425,0
|
|
20240220,132900,239960694,1425,1425,1425,1425,0
|
|
20240220,132800,239960694,1425,1425,1425,1425,0
|
|
20240220,132700,239960694,1425,1426,1426,1425,1000
|
|
20240220,132600,238535622,1427,1427,1427,1427,0
|
|
20240220,132500,238535622,1427,1427,1427,1427,0
|
|
20240220,132400,238535622,1427,1427,1427,1427,0
|
|
20240220,132300,238535622,1427,1427,1427,1427,50
|
|
20240220,132200,238464272,1427,1427,1427,1427,50
|
|
20240220,132100,238392922,1426,1426,1426,1426,0
|
|
20240220,132000,238392922,1426,1426,1426,1426,0
|
|
20240220,131900,238392922,1426,1426,1426,1426,1
|
|
20240220,131800,238391496,1425,1425,1425,1425,0
|
|
20240220,131700,238391496,1425,1425,1425,1425,200
|
|
20240220,131600,238106496,1425,1428,1428,1425,4
|
|
20240220,131500,238100787,1428,1428,1428,1428,0
|
|
20240220,131400,238100787,1428,1428,1428,1428,0
|
|
20240220,131300,238100787,1428,1428,1428,1428,0
|
|
20240220,131200,238100787,1428,1428,1428,1428,0
|
|
20240220,131100,238100787,1428,1428,1428,1428,0
|
|
20240220,131000,238100787,1428,1425,1428,1425,4
|
|
20240220,130900,238095084,1425,1426,1426,1425,103
|
|
20240220,130800,237948231,1426,1426,1426,1426,0
|
|
20240220,130700,237948231,1426,1426,1426,1426,0
|
|
20240220,130600,237948231,1426,1426,1426,1426,0
|
|
20240220,130500,237948231,1426,1426,1426,1426,1
|
|
20240220,130400,237946805,1426,1426,1426,1426,2
|
|
20240220,130300,237943953,1426,1426,1426,1426,27
|
|
20240220,130200,237905451,1429,1426,1429,1426,27
|
|
20240220,130100,237866946,1426,1428,1428,1426,712
|
|
20240220,130000,236850898,1428,1428,1428,1428,0
|
|
20240220,125900,236850898,1428,1428,1428,1428,0
|
|
20240220,125800,236850898,1428,1428,1428,1428,0
|
|
20240220,125700,236850898,1428,1428,1428,1428,0
|
|
20240220,125600,236850898,1428,1428,1428,1428,0
|
|
20240220,125500,236850898,1428,1428,1428,1428,5
|
|
20240220,125400,236843758,1428,1428,1428,1428,5
|
|
20240220,125300,236836618,1428,1428,1428,1428,142
|
|
20240220,125200,236633842,1428,1428,1428,1428,0
|
|
20240220,125100,236633842,1428,1428,1428,1428,0
|
|
20240220,125000,236633842,1428,1428,1428,1428,0
|
|
20240220,124900,236633842,1428,1428,1428,1428,0
|
|
20240220,124800,236633842,1428,1428,1428,1428,3
|
|
20240220,124700,236629558,1428,1428,1428,1428,56
|
|
20240220,124600,236549590,1427,1427,1427,1427,0
|
|
20240220,124500,236549590,1427,1427,1427,1427,1001
|
|
20240220,124400,235121163,1427,1427,1427,1427,0
|
|
20240220,124300,235121163,1427,1427,1427,1427,0
|
|
20240220,124200,235121163,1427,1427,1427,1427,0
|
|
20240220,124100,235121163,1427,1427,1427,1427,0
|
|
20240220,124000,235121163,1427,1427,1427,1427,0
|
|
20240220,123900,235121163,1427,1427,1427,1427,0
|
|
20240220,123800,235121163,1427,1427,1427,1427,0
|
|
20240220,123700,235121163,1427,1426,1427,1426,603
|
|
20240220,123600,234261284,1426,1428,1428,1426,105
|
|
20240220,123500,234111451,1429,1429,1429,1429,0
|
|
20240220,123400,234111451,1429,1429,1429,1429,28
|
|
20240220,123300,234071439,1429,1429,1429,1429,0
|
|
20240220,123200,234071439,1429,1429,1429,1429,56
|
|
20240220,123100,233991415,1429,1429,1429,1429,0
|
|
20240220,123000,233991415,1429,1429,1429,1429,0
|
|
20240220,122900,233991415,1429,1429,1429,1429,0
|
|
20240220,122800,233991415,1429,1429,1429,1429,1925
|
|
20240220,122700,231240590,1430,1430,1430,1430,0
|
|
20240220,122600,231240590,1430,1430,1430,1430,0
|
|
20240220,122500,231240590,1430,1430,1430,1430,0
|
|
20240220,122400,231240590,1430,1430,1430,1430,0
|
|
20240220,122300,231240590,1430,1430,1430,1430,0
|
|
20240220,122200,231240590,1430,1430,1430,1430,0
|
|
20240220,122100,231240590,1430,1430,1430,1430,0
|
|
20240220,122000,231240590,1430,1430,1430,1430,69
|
|
20240220,121900,231141920,1425,1425,1425,1425,0
|
|
20240220,121800,231141920,1425,1425,1425,1425,0
|
|
20240220,121700,231141920,1425,1425,1425,1425,0
|
|
20240220,121600,231141920,1425,1425,1425,1425,0
|
|
20240220,121500,231141920,1425,1425,1425,1425,0
|
|
20240220,121400,231141920,1425,1425,1425,1425,0
|
|
20240220,121300,231141920,1425,1425,1425,1425,0
|
|
20240220,121200,231141920,1425,1425,1425,1425,8
|
|
20240220,121100,231130520,1425,1425,1425,1425,0
|
|
20240220,121000,231130520,1425,1425,1425,1425,0
|
|
20240220,120900,231130520,1425,1427,1427,1425,880
|
|
20240220,120800,229876510,1425,1425,1425,1425,0
|
|
20240220,120700,229876510,1425,1425,1425,1425,0
|
|
20240220,120600,229876510,1425,1425,1425,1425,0
|
|
20240220,120500,229876510,1425,1425,1425,1425,0
|
|
20240220,120400,229876510,1425,1427,1427,1425,3000
|
|
20240220,120300,225599846,1426,1426,1426,1426,0
|
|
20240220,120200,225599846,1426,1426,1426,1426,0
|
|
20240220,120100,225599846,1426,1426,1426,1426,0
|
|
20240220,120000,225599846,1426,1430,1430,1426,2795
|
|
20240220,115900,221609121,1430,1432,1432,1430,52
|
|
20240220,115800,221534661,1433,1433,1433,1433,0
|
|
20240220,115700,221534661,1433,1433,1433,1433,11
|
|
20240220,115600,221518898,1433,1433,1433,1433,0
|
|
20240220,115500,221518898,1433,1433,1433,1433,0
|
|
20240220,115400,221518898,1433,1433,1433,1433,0
|
|
20240220,115300,221518898,1433,1433,1433,1433,0
|
|
20240220,115200,221518898,1433,1433,1433,1433,0
|
|
20240220,115100,221518898,1433,1433,1433,1433,0
|
|
20240220,115000,221518898,1433,1433,1433,1433,0
|
|
20240220,114900,221518898,1433,1433,1433,1433,0
|
|
20240220,114800,221518898,1433,1433,1433,1433,0
|
|
20240220,114700,221518898,1433,1433,1433,1433,0
|
|
20240220,114600,221518898,1433,1433,1433,1433,0
|
|
20240220,114500,221518898,1433,1433,1433,1433,0
|
|
20240220,114400,221518898,1433,1433,1433,1433,0
|
|
20240220,114300,221518898,1433,1433,1433,1433,1
|
|
20240220,114200,221517465,1433,1433,1433,1433,0
|
|
20240220,114100,221517465,1433,1433,1433,1433,400
|
|
20240220,114000,220944265,1435,1435,1435,1435,0
|
|
20240220,113900,220944265,1435,1435,1435,1435,0
|
|
20240220,113800,220944265,1435,1435,1435,1435,0
|
|
20240220,113700,220944265,1435,1435,1435,1435,0
|
|
20240220,113600,220944265,1435,1435,1435,1435,99
|
|
20240220,113500,220802200,1436,1436,1436,1436,0
|
|
20240220,113400,220802200,1436,1436,1436,1436,58
|
|
20240220,113300,220718912,1436,1436,1436,1436,60
|
|
20240220,113200,220632752,1435,1435,1435,1435,1
|
|
20240220,113100,220631317,1435,1435,1435,1435,1
|
|
20240220,113000,220629882,1435,1435,1435,1435,102
|
|
20240220,112900,220483512,1435,1435,1435,1435,103
|
|
20240220,112800,220335707,1436,1436,1436,1436,103
|
|
20240220,112700,220187799,1435,1435,1435,1435,7490
|
|
20240220,112600,209439649,1435,1435,1435,1435,1
|
|
20240220,112500,209438214,1435,1435,1435,1435,0
|
|
20240220,112400,209438214,1435,1435,1435,1435,0
|
|
20240220,112300,209438214,1435,1435,1435,1435,0
|
|
20240220,112200,209438214,1435,1435,1435,1435,0
|
|
20240220,112100,209438214,1435,1434,1435,1434,5000
|
|
20240220,112000,202263352,1435,1435,1435,1435,0
|
|
20240220,111900,202263352,1435,1435,1435,1435,1000
|
|
20240220,111800,200828352,1435,1435,1435,1432,2005
|
|
20240220,111700,197951221,1433,1433,1433,1433,0
|
|
20240220,111600,197951221,1433,1433,1433,1433,0
|
|
20240220,111500,197951221,1433,1433,1433,1433,1000
|
|
20240220,111400,196518221,1433,1433,1433,1433,13000
|
|
20240220,111300,177889221,1433,1433,1433,1433,0
|
|
20240220,111200,177889221,1433,1433,1433,1433,1000
|
|
20240220,111100,176456221,1433,1433,1433,1433,181
|
|
20240220,111000,176196848,1434,1434,1434,1434,0
|
|
20240220,110900,176196848,1434,1434,1434,1434,114
|
|
20240220,110800,176033372,1429,1434,1434,1429,2055
|
|
20240220,110700,173096596,1433,1434,1435,1433,216
|
|
20240220,110600,172786723,1434,1435,1435,1434,1036
|
|
20240220,110500,171300099,1429,1429,1429,1429,0
|
|
20240220,110400,171300099,1429,1429,1429,1429,0
|
|
20240220,110300,171300099,1429,1430,1430,1429,6000
|
|
20240220,110200,162725408,1430,1436,1436,1430,3221
|
|
20240220,110100,158116624,1436,1436,1436,1436,0
|
|
20240220,110000,158116624,1436,1436,1436,1436,0
|
|
20240220,105900,158116624,1436,1436,1436,1436,0
|
|
20240220,105800,158116624,1436,1436,1436,1436,0
|
|
20240220,105700,158116624,1436,1436,1436,1436,0
|
|
20240220,105600,158116624,1436,1436,1436,1436,97
|
|
20240220,105500,157977332,1436,1436,1436,1436,1000
|
|
20240220,105400,156541332,1436,1436,1436,1436,0
|
|
20240220,105300,156541332,1436,1436,1436,1436,0
|
|
20240220,105200,156541332,1436,1437,1437,1436,1993
|
|
20240220,105100,153679111,1437,1438,1438,1437,828
|
|
20240220,105000,152488476,1438,1438,1438,1438,1
|
|
20240220,104900,152487038,1439,1439,1439,1439,0
|
|
20240220,104800,152487038,1439,1439,1439,1439,300
|
|
20240220,104700,152055338,1440,1440,1440,1440,0
|
|
20240220,104600,152055338,1440,1440,1440,1440,0
|
|
20240220,104500,152055338,1440,1440,1440,1440,0
|
|
20240220,104400,152055338,1440,1440,1440,1440,0
|
|
20240220,104300,152055338,1440,1440,1440,1440,0
|
|
20240220,104200,152055338,1440,1440,1440,1440,0
|
|
20240220,104100,152055338,1440,1440,1440,1440,0
|
|
20240220,104000,152055338,1440,1440,1440,1440,0
|
|
20240220,103900,152055338,1440,1440,1440,1440,0
|
|
20240220,103800,152055338,1440,1440,1440,1440,0
|
|
20240220,103700,152055338,1440,1440,1440,1440,0
|
|
20240220,103600,152055338,1440,1440,1440,1440,0
|
|
20240220,103500,152055338,1440,1440,1440,1440,0
|
|
20240220,103400,152055338,1440,1440,1440,1440,0
|
|
20240220,103300,152055338,1440,1440,1440,1440,113
|
|
20240220,103200,151892618,1440,1436,1440,1436,22805
|
|
20240220,103100,119115992,1429,1436,1437,1429,8156
|
|
20240220,103000,107430412,1436,1436,1436,1436,990
|
|
20240220,102900,106008772,1437,1436,1437,1436,20375
|
|
20240220,102800,76748423,1436,1436,1437,1429,3868
|
|
20240220,102700,71193979,1435,1435,1435,1435,767
|
|
20240220,102600,70093334,1434,1434,1434,1434,131
|
|
20240220,102500,69905480,1434,1434,1434,1434,100
|
|
20240220,102400,69762080,1434,1434,1434,1433,534
|
|
20240220,102300,68996824,1433,1433,1433,1433,11
|
|
20240220,102200,68981061,1433,1434,1434,1433,1293
|
|
20240220,102100,67128191,1433,1433,1433,1433,1532
|
|
20240220,102000,64932835,1433,1433,1433,1433,0
|
|
20240220,101900,64932835,1433,1433,1433,1433,0
|
|
20240220,101800,64932835,1433,1429,1433,1428,6
|
|
20240220,101700,64924246,1433,1432,1433,1432,172
|
|
20240220,101600,64677940,1432,1432,1432,1432,1024
|
|
20240220,101500,63211572,1432,1432,1432,1432,0
|
|
20240220,101400,63211572,1432,1432,1432,1432,116
|
|
20240220,101300,63045460,1432,1432,1432,1432,1
|
|
20240220,101200,63044028,1429,1429,1429,1429,0
|
|
20240220,101100,63044028,1429,1429,1429,1429,1
|
|
20240220,101000,63042599,1430,1430,1430,1430,2
|
|
20240220,100900,63039739,1427,1430,1430,1427,455
|
|
20240220,100800,62389092,1432,1432,1432,1432,1
|
|
20240220,100700,62387660,1431,1431,1431,1431,0
|
|
20240220,100600,62387660,1431,1431,1431,1431,0
|
|
20240220,100500,62387660,1431,1431,1431,1431,0
|
|
20240220,100400,62387660,1431,1431,1431,1431,0
|
|
20240220,100300,62387660,1431,1431,1431,1431,2
|
|
20240220,100200,62384798,1429,1427,1429,1427,342
|
|
20240220,100100,61896313,1429,1429,1429,1429,8
|
|
20240220,100000,61884881,1429,1429,1429,1429,500
|
|
20240220,095900,61170381,1432,1432,1432,1432,0
|
|
20240220,095800,61170381,1432,1432,1432,1432,172
|
|
20240220,095700,60924077,1432,1432,1432,1432,0
|
|
20240220,095600,60924077,1432,1432,1432,1432,0
|
|
20240220,095500,60924077,1432,1432,1432,1432,0
|
|
20240220,095400,60924077,1432,1432,1432,1432,0
|
|
20240220,095300,60924077,1432,1432,1432,1432,0
|
|
20240220,095200,60924077,1432,1432,1432,1432,1
|
|
20240220,095100,60922645,1430,1430,1430,1430,25
|
|
20240220,095000,60886895,1433,1433,1433,1433,0
|
|
20240220,094900,60886895,1433,1427,1433,1427,82
|
|
20240220,094800,60769827,1427,1426,1427,1426,9006
|
|
20240220,094700,47927265,1426,1426,1426,1426,0
|
|
20240220,094600,47927265,1426,1426,1426,1425,215
|
|
20240220,094500,47620887,1426,1426,1426,1426,42
|
|
20240220,094400,47560995,1425,1425,1425,1425,1797
|
|
20240220,094300,45000270,1426,1424,1426,1424,80
|
|
20240220,094200,44886290,1423,1423,1423,1423,1699
|
|
20240220,094100,42468613,1424,1423,1424,1423,142
|
|
20240220,094000,42266406,1424,1426,1426,1424,201
|
|
20240220,093900,41980180,1424,1424,1425,1424,45
|
|
20240220,093800,41916083,1424,1424,1424,1423,585
|
|
20240220,093700,41083096,1424,1424,1424,1424,202
|
|
20240220,093600,40795448,1424,1424,1424,1424,50
|
|
20240220,093500,40724248,1424,1422,1424,1422,13
|
|
20240220,093400,40705742,1422,1422,1422,1422,592
|
|
20240220,093300,39863918,1423,1424,1424,1423,791
|
|
20240220,093200,38738323,1422,1425,1425,1422,215
|
|
20240220,093100,38431989,1427,1427,1427,1427,50
|
|
20240220,093000,38360639,1427,1427,1427,1427,0
|
|
20240220,092900,38360639,1427,1425,1428,1420,7008
|
|
20240220,092800,28395731,1429,1429,1429,1429,100
|
|
20240220,092700,28252831,1429,1427,1429,1427,500
|
|
20240220,092600,27538741,1430,1430,1430,1430,0
|
|
20240220,092500,27538741,1430,1423,1430,1423,1121
|
|
20240220,092400,25943446,1424,1428,1428,1424,2620
|
|
20240220,092300,22211496,1429,1429,1429,1429,10
|
|
20240220,092200,22197206,1435,1427,1435,1425,2878
|
|
20240220,092100,18094608,1427,1427,1427,1427,0
|
|
20240220,092000,18094608,1427,1435,1435,1427,1005
|
|
20240220,091900,16660465,1435,1435,1435,1435,0
|
|
20240220,091800,16660465,1435,1435,1435,1435,6
|
|
20240220,091700,16651855,1435,1435,1435,1435,28
|
|
20240220,091600,16611675,1435,1435,1435,1427,159
|
|
20240220,091500,16384766,1426,1427,1427,1426,2280
|
|
20240220,091400,13132484,1436,1428,1436,1427,3764
|
|
20240220,091300,7760460,1436,1436,1436,1436,12
|
|
20240220,091200,7743228,1436,1436,1436,1435,19
|
|
20240220,091100,7715948,1436,1436,1436,1436,0
|
|
20240220,091000,7715948,1436,1436,1436,1428,1391
|
|
20240220,090900,5729474,1430,1430,1430,1430,727
|
|
20240220,090800,4689864,1430,1431,1431,1430,15
|
|
20240220,090700,4668400,1436,1436,1436,1436,0
|
|
20240220,090600,4668400,1436,1438,1438,1436,72
|
|
20240220,090500,4565004,1436,1436,1436,1436,30
|
|
20240220,090400,4521924,1433,1433,1433,1433,123
|
|
20240220,090300,4345665,1433,1433,1433,1433,12
|
|
20240220,090200,4328469,1430,1430,1430,1430,0
|
|
20240220,090100,4328469,1430,1430,1430,1430,1
|
|
20240220,090000,4327039,1430,1425,1430,1425,3033
|