628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,192500,457434849,1412,1412,1412,1412,2309
|
|
20240223,192400,457434849,1412,1412,1412,1412,0
|
|
20240223,192300,457434849,1412,1412,1412,1412,0
|
|
20240223,192200,457434849,1412,1412,1412,1412,0
|
|
20240223,192100,457434849,1412,1412,1412,1412,0
|
|
20240223,192000,457434849,1412,1412,1412,1412,0
|
|
20240223,191900,457434849,1412,1412,1412,1412,0
|
|
20240223,191800,457434849,1412,1412,1412,1412,0
|
|
20240223,191700,457434849,1412,1412,1412,1412,0
|
|
20240223,191600,457434849,1412,1412,1412,1412,0
|
|
20240223,191500,457434849,1412,1412,1412,1412,0
|
|
20240223,191400,457434849,1412,1412,1412,1412,0
|
|
20240223,191300,457434849,1412,1412,1412,1412,0
|
|
20240223,191200,457434849,1412,1412,1412,1412,0
|
|
20240223,191100,457434849,1412,1412,1412,1412,0
|
|
20240223,191000,457434849,1412,1412,1412,1412,0
|
|
20240223,190900,457434849,1412,1412,1412,1412,0
|
|
20240223,190800,457434849,1412,1412,1412,1412,0
|
|
20240223,190700,457434849,1412,1412,1412,1412,0
|
|
20240223,190600,457434849,1412,1412,1412,1412,0
|
|
20240223,190500,457434849,1412,1412,1412,1412,0
|
|
20240223,190400,457434849,1412,1412,1412,1412,0
|
|
20240223,190300,457434849,1412,1412,1412,1412,0
|
|
20240223,190200,457434849,1412,1412,1412,1412,0
|
|
20240223,190100,457434849,1412,1412,1412,1412,0
|
|
20240223,190000,457434849,1412,1412,1412,1412,0
|
|
20240223,185900,457434849,1412,1412,1412,1412,0
|
|
20240223,185800,457434849,1412,1412,1412,1412,0
|
|
20240223,185700,457434849,1412,1412,1412,1412,0
|
|
20240223,185600,457434849,1412,1412,1412,1412,0
|
|
20240223,185500,457434849,1412,1412,1412,1412,2309
|
|
20240223,185400,457434849,1412,1412,1412,1412,0
|
|
20240223,185300,457434849,1412,1412,1412,1412,0
|
|
20240223,185200,457434849,1412,1412,1412,1412,0
|
|
20240223,185100,457434849,1412,1412,1412,1412,0
|
|
20240223,185000,457434849,1412,1412,1412,1412,0
|
|
20240223,184900,457434849,1412,1412,1412,1412,0
|
|
20240223,184800,457434849,1412,1412,1412,1412,0
|
|
20240223,184700,457434849,1412,1412,1412,1412,0
|
|
20240223,184600,457434849,1412,1412,1412,1412,0
|
|
20240223,184500,457434849,1412,1412,1412,1412,0
|
|
20240223,184400,457434849,1412,1412,1412,1412,0
|
|
20240223,184300,457434849,1412,1412,1412,1412,0
|
|
20240223,184200,457434849,1412,1412,1412,1412,0
|
|
20240223,184100,457434849,1412,1412,1412,1412,0
|
|
20240223,184000,457434849,1412,1412,1412,1412,0
|
|
20240223,183900,457434849,1412,1412,1412,1412,0
|
|
20240223,183800,457434849,1412,1412,1412,1412,0
|
|
20240223,183700,457434849,1412,1412,1412,1412,0
|
|
20240223,183600,457434849,1412,1412,1412,1412,0
|
|
20240223,183500,457434849,1412,1412,1412,1412,0
|
|
20240223,183400,457434849,1412,1412,1412,1412,0
|
|
20240223,183300,457434849,1412,1412,1412,1412,0
|
|
20240223,183200,457434849,1412,1412,1412,1412,0
|
|
20240223,183100,457434849,1412,1412,1412,1412,0
|
|
20240223,183000,457434849,1412,1412,1412,1412,0
|
|
20240223,182900,457434849,1412,1412,1412,1412,0
|
|
20240223,182800,457434849,1412,1412,1412,1412,0
|
|
20240223,182700,457434849,1412,1412,1412,1412,0
|
|
20240223,182600,457434849,1412,1412,1412,1412,0
|
|
20240223,182500,457434849,1412,1412,1412,1412,2309
|
|
20240223,182400,457434849,1412,1412,1412,1412,0
|
|
20240223,182300,457434849,1412,1412,1412,1412,0
|
|
20240223,182200,457434849,1412,1412,1412,1412,0
|
|
20240223,182100,457434849,1412,1412,1412,1412,0
|
|
20240223,182000,457434849,1412,1412,1412,1412,0
|
|
20240223,181900,457434849,1412,1412,1412,1412,0
|
|
20240223,181800,457434849,1412,1412,1412,1412,0
|
|
20240223,181700,457434849,1412,1412,1412,1412,0
|
|
20240223,181600,457434849,1412,1412,1412,1412,0
|
|
20240223,181500,457434849,1412,1412,1412,1412,0
|
|
20240223,181400,457434849,1412,1412,1412,1412,0
|
|
20240223,181300,457434849,1412,1412,1412,1412,0
|
|
20240223,181200,457434849,1412,1412,1412,1412,0
|
|
20240223,181100,457434849,1412,1412,1412,1412,0
|
|
20240223,181000,457434849,1412,1412,1412,1412,0
|
|
20240223,180900,457434849,1412,1412,1412,1412,0
|
|
20240223,180800,457434849,1412,1412,1412,1412,0
|
|
20240223,180700,457434849,1412,1412,1412,1412,0
|
|
20240223,180600,457434849,1412,1412,1412,1412,0
|
|
20240223,180500,457434849,1412,1412,1412,1412,0
|
|
20240223,180400,457434849,1412,1412,1412,1412,0
|
|
20240223,180300,457434849,1412,1412,1412,1412,0
|
|
20240223,180200,457434849,1412,1412,1412,1412,0
|
|
20240223,180100,457434849,1412,1412,1412,1412,0
|
|
20240223,180000,457434849,1412,1412,1412,1412,0
|
|
20240223,175900,457434849,1412,1412,1412,1412,0
|
|
20240223,175800,457434849,1412,1412,1412,1412,0
|
|
20240223,175700,457434849,1412,1412,1412,1412,0
|
|
20240223,175600,457434849,1412,1412,1412,1412,0
|
|
20240223,175500,457434849,1412,1412,1412,1412,2309
|
|
20240223,175400,457434849,1412,1412,1412,1412,0
|
|
20240223,175300,457434849,1412,1412,1412,1412,0
|
|
20240223,175200,457434849,1412,1412,1412,1412,0
|
|
20240223,175100,457434849,1412,1412,1412,1412,0
|
|
20240223,175000,457434849,1412,1412,1412,1412,0
|
|
20240223,174900,457434849,1412,1412,1412,1412,0
|
|
20240223,174800,457434849,1412,1412,1412,1412,0
|
|
20240223,174700,457434849,1412,1412,1412,1412,0
|
|
20240223,174600,457434849,1412,1412,1412,1412,0
|
|
20240223,174500,457434849,1412,1412,1412,1412,0
|
|
20240223,174400,457434849,1412,1412,1412,1412,0
|
|
20240223,174300,457434849,1412,1412,1412,1412,0
|
|
20240223,174200,457434849,1412,1412,1412,1412,0
|
|
20240223,174100,457434849,1412,1412,1412,1412,0
|
|
20240223,174000,457434849,1412,1412,1412,1412,0
|
|
20240223,173900,457434849,1412,1412,1412,1412,0
|
|
20240223,173800,457434849,1412,1412,1412,1412,0
|
|
20240223,173700,457434849,1412,1412,1412,1412,0
|
|
20240223,173600,457434849,1412,1412,1412,1412,0
|
|
20240223,173500,457434849,1412,1412,1412,1412,0
|
|
20240223,173400,457434849,1412,1412,1412,1412,0
|
|
20240223,173300,457434849,1412,1412,1412,1412,0
|
|
20240223,173200,457434849,1412,1412,1412,1412,0
|
|
20240223,173100,457434849,1412,1412,1412,1412,0
|
|
20240223,173000,457434849,1412,1412,1412,1412,0
|
|
20240223,172900,457434849,1412,1412,1412,1412,0
|
|
20240223,172800,457434849,1412,1412,1412,1412,0
|
|
20240223,172700,457434849,1412,1412,1412,1412,0
|
|
20240223,172600,457434849,1412,1412,1412,1412,0
|
|
20240223,172500,457434849,1412,1412,1412,1412,2309
|
|
20240223,172400,457434849,1412,1412,1412,1412,0
|
|
20240223,172300,457434849,1412,1412,1412,1412,0
|
|
20240223,172200,457434849,1412,1412,1412,1412,0
|
|
20240223,172100,457434849,1412,1412,1412,1412,0
|
|
20240223,172000,457434849,1412,1412,1412,1412,0
|
|
20240223,171900,457434849,1412,1412,1412,1412,0
|
|
20240223,171800,457434849,1412,1412,1412,1412,0
|
|
20240223,171700,457434849,1412,1412,1412,1412,0
|
|
20240223,171600,457434849,1412,1412,1412,1412,0
|
|
20240223,171500,457434849,1412,1412,1412,1412,0
|
|
20240223,171400,457434849,1412,1412,1412,1412,0
|
|
20240223,171300,457434849,1412,1412,1412,1412,0
|
|
20240223,171200,457434849,1412,1412,1412,1412,0
|
|
20240223,171100,457434849,1412,1412,1412,1412,0
|
|
20240223,171000,457434849,1412,1412,1412,1412,0
|
|
20240223,170900,457434849,1412,1412,1412,1412,0
|
|
20240223,170800,457434849,1412,1412,1412,1412,0
|
|
20240223,170700,457434849,1412,1412,1412,1412,0
|
|
20240223,170600,457434849,1412,1412,1412,1412,0
|
|
20240223,170500,457434849,1412,1412,1412,1412,0
|
|
20240223,170400,457434849,1412,1412,1412,1412,0
|
|
20240223,170300,457434849,1412,1412,1412,1412,0
|
|
20240223,170200,457434849,1412,1412,1412,1412,0
|
|
20240223,170100,457434849,1412,1412,1412,1412,0
|
|
20240223,170000,457434849,1412,1412,1412,1412,0
|
|
20240223,165900,457434849,1412,1412,1412,1412,0
|
|
20240223,165800,457434849,1412,1412,1412,1412,0
|
|
20240223,165700,457434849,1412,1412,1412,1412,0
|
|
20240223,165600,457434849,1412,1412,1412,1412,0
|
|
20240223,165500,457434849,1412,1412,1412,1412,2309
|
|
20240223,165400,457434849,1412,1412,1412,1412,0
|
|
20240223,165300,457434849,1412,1412,1412,1412,0
|
|
20240223,165200,457434849,1412,1412,1412,1412,0
|
|
20240223,165100,457434849,1412,1412,1412,1412,0
|
|
20240223,165000,457434849,1412,1412,1412,1412,0
|
|
20240223,164900,457434849,1412,1412,1412,1412,0
|
|
20240223,164800,457434849,1412,1412,1412,1412,0
|
|
20240223,164700,457434849,1412,1412,1412,1412,0
|
|
20240223,164600,457434849,1412,1412,1412,1412,0
|
|
20240223,164500,457434849,1412,1412,1412,1412,0
|
|
20240223,164400,457434849,1412,1412,1412,1412,0
|
|
20240223,164300,457434849,1412,1412,1412,1412,0
|
|
20240223,164200,457434849,1412,1412,1412,1412,0
|
|
20240223,164100,457434849,1412,1412,1412,1412,0
|
|
20240223,164000,457434849,1412,1412,1412,1412,0
|
|
20240223,163900,457434849,1412,1412,1412,1412,0
|
|
20240223,163800,457434849,1412,1412,1412,1412,0
|
|
20240223,163700,457434849,1412,1412,1412,1412,0
|
|
20240223,163600,457434849,1412,1412,1412,1412,0
|
|
20240223,163500,457434849,1412,1412,1412,1412,0
|
|
20240223,163400,457434849,1412,1412,1412,1412,0
|
|
20240223,163300,457434849,1412,1412,1412,1412,0
|
|
20240223,163200,457434849,1412,1412,1412,1412,0
|
|
20240223,163100,457434849,1412,1412,1412,1412,0
|
|
20240223,163000,457434849,1412,1412,1412,1412,0
|
|
20240223,162900,457434849,1412,1412,1412,1412,0
|
|
20240223,162800,457434849,1412,1412,1412,1412,0
|
|
20240223,162700,457434849,1412,1412,1412,1412,0
|
|
20240223,162600,457434849,1412,1412,1412,1412,0
|
|
20240223,162500,457434849,1412,1412,1412,1412,2309
|
|
20240223,162400,457434849,1412,1412,1412,1412,0
|
|
20240223,162300,457434849,1412,1412,1412,1412,0
|
|
20240223,162200,457434849,1412,1412,1412,1412,0
|
|
20240223,162100,457434849,1412,1412,1412,1412,0
|
|
20240223,162000,457434849,1412,1412,1412,1412,0
|
|
20240223,161900,457434849,1412,1412,1412,1412,0
|
|
20240223,161800,457434849,1412,1412,1412,1412,0
|
|
20240223,161700,457434849,1412,1412,1412,1412,0
|
|
20240223,161600,457434849,1412,1412,1412,1412,0
|
|
20240223,161500,457434849,1412,1412,1412,1412,0
|
|
20240223,161400,457434849,1412,1412,1412,1412,0
|
|
20240223,161300,457434849,1412,1412,1412,1412,0
|
|
20240223,161200,457434849,1412,1412,1412,1412,0
|
|
20240223,161100,457434849,1412,1412,1412,1412,0
|
|
20240223,161000,457434849,1412,1412,1412,1412,0
|
|
20240223,160900,457434849,1412,1412,1412,1412,0
|
|
20240223,160800,457434849,1412,1412,1412,1412,0
|
|
20240223,160700,457434849,1412,1412,1412,1412,0
|
|
20240223,160600,457434849,1412,1412,1412,1412,0
|
|
20240223,160500,457434849,1412,1412,1412,1412,0
|
|
20240223,160400,457434849,1412,1412,1412,1412,0
|
|
20240223,160300,457434849,1412,1412,1412,1412,0
|
|
20240223,160200,457434849,1412,1412,1412,1412,0
|
|
20240223,160100,457434849,1412,1412,1412,1412,0
|
|
20240223,160000,457434849,1412,1412,1412,1412,0
|
|
20240223,155900,457434849,1412,1412,1412,1412,0
|
|
20240223,155800,457434849,1412,1412,1412,1412,0
|
|
20240223,155700,457434849,1412,1412,1412,1412,0
|
|
20240223,155600,457434849,1412,1412,1412,1412,0
|
|
20240223,155500,457434849,1412,1412,1412,1412,2309
|
|
20240223,155400,457434849,1412,1412,1412,1412,0
|
|
20240223,155300,457434849,1412,1412,1412,1412,0
|
|
20240223,155200,457434849,1412,1412,1412,1412,0
|
|
20240223,155100,457434849,1412,1412,1412,1412,0
|
|
20240223,155000,457434849,1412,1412,1412,1412,0
|
|
20240223,154900,457434849,1412,1412,1412,1412,0
|
|
20240223,154800,457434849,1412,1412,1412,1412,0
|
|
20240223,154700,457434849,1412,1412,1412,1412,0
|
|
20240223,154600,457434849,1412,1412,1412,1412,0
|
|
20240223,154500,457434849,1412,1412,1412,1412,0
|
|
20240223,154400,457434849,1412,1412,1412,1412,0
|
|
20240223,154300,457434849,1412,1412,1412,1412,0
|
|
20240223,154200,457434849,1412,1412,1412,1412,0
|
|
20240223,154100,457434849,1412,1412,1412,1412,0
|
|
20240223,154000,457434849,1412,1412,1412,1412,0
|
|
20240223,153900,457434849,1412,1412,1412,1412,0
|
|
20240223,153800,457434849,1412,1412,1412,1412,0
|
|
20240223,153700,457434849,1412,1412,1412,1412,0
|
|
20240223,153600,457434849,1412,1412,1412,1412,0
|
|
20240223,153500,457434849,1412,1412,1412,1412,0
|
|
20240223,153400,457434849,1412,1412,1412,1412,0
|
|
20240223,153300,457434849,1412,1412,1412,1412,0
|
|
20240223,153200,457434849,1412,1412,1412,1412,0
|
|
20240223,153100,457434849,1412,1412,1412,1412,0
|
|
20240223,153000,457434849,1412,1412,1412,1412,2309
|
|
20240223,152900,454174541,1412,1412,1412,1412,0
|
|
20240223,152800,454174541,1412,1412,1412,1412,0
|
|
20240223,152700,454174541,1412,1412,1412,1412,0
|
|
20240223,152600,454174541,1412,1412,1412,1412,0
|
|
20240223,152500,454174541,1412,1412,1412,1412,0
|
|
20240223,152400,454174541,1412,1412,1412,1412,0
|
|
20240223,152300,454174541,1412,1412,1412,1412,0
|
|
20240223,152200,454174541,1412,1412,1412,1412,0
|
|
20240223,152100,454174541,1412,1412,1412,1412,0
|
|
20240223,152000,454174541,1412,1412,1412,1412,0
|
|
20240223,151900,454174541,1412,1407,1412,1407,699
|
|
20240223,151800,453191001,1407,1407,1407,1407,77
|
|
20240223,151700,453082662,1413,1413,1413,1413,0
|
|
20240223,151600,453082662,1413,1413,1413,1413,4
|
|
20240223,151500,453077010,1413,1407,1413,1407,2
|
|
20240223,151400,453074190,1413,1413,1413,1413,0
|
|
20240223,151300,453074190,1413,1413,1413,1413,0
|
|
20240223,151200,453074190,1413,1413,1413,1413,0
|
|
20240223,151100,453074190,1413,1413,1413,1413,0
|
|
20240223,151000,453074190,1413,1406,1414,1406,800
|
|
20240223,150900,451949370,1406,1413,1415,1406,763
|
|
20240223,150800,450874839,1413,1407,1413,1407,12
|
|
20240223,150700,450857949,1415,1416,1416,1414,73
|
|
20240223,150600,450754660,1407,1416,1416,1407,231
|
|
20240223,150500,450429634,1408,1416,1416,1408,11
|
|
20240223,150400,450414138,1407,1407,1407,1407,1
|
|
20240223,150300,450412731,1416,1416,1416,1416,0
|
|
20240223,150200,450412731,1416,1416,1416,1416,0
|
|
20240223,150100,450412731,1416,1416,1416,1416,0
|
|
20240223,150000,450412731,1416,1416,1416,1416,0
|
|
20240223,145900,450412731,1416,1416,1416,1416,0
|
|
20240223,145800,450412731,1416,1416,1416,1416,0
|
|
20240223,145700,450412731,1416,1416,1416,1416,4
|
|
20240223,145600,450407067,1416,1416,1416,1416,0
|
|
20240223,145500,450407067,1416,1416,1416,1416,0
|
|
20240223,145400,450407067,1416,1416,1416,1416,0
|
|
20240223,145300,450407067,1416,1416,1416,1416,0
|
|
20240223,145200,450407067,1416,1414,1416,1413,75
|
|
20240223,145100,450300944,1414,1414,1414,1414,1
|
|
20240223,145000,450299530,1414,1409,1414,1406,1001
|
|
20240223,144900,448890522,1416,1416,1416,1416,0
|
|
20240223,144800,448890522,1416,1416,1416,1416,0
|
|
20240223,144700,448890522,1416,1416,1416,1416,1
|
|
20240223,144600,448889106,1409,1409,1409,1409,0
|
|
20240223,144500,448889106,1409,1409,1409,1409,1
|
|
20240223,144400,448887697,1409,1416,1416,1409,3
|
|
20240223,144300,448883463,1408,1410,1412,1408,4764
|
|
20240223,144200,442167056,1411,1410,1411,1410,62
|
|
20240223,144100,442079632,1410,1412,1412,1410,697
|
|
20240223,144000,441096333,1412,1412,1412,1412,904
|
|
20240223,143900,439819885,1412,1413,1413,1412,104
|
|
20240223,143800,439672987,1418,1418,1418,1418,0
|
|
20240223,143700,439672987,1418,1418,1418,1418,0
|
|
20240223,143600,439672987,1418,1418,1418,1418,0
|
|
20240223,143500,439672987,1418,1418,1418,1418,0
|
|
20240223,143400,439672987,1418,1417,1418,1417,4
|
|
20240223,143300,439667318,1413,1413,1413,1413,0
|
|
20240223,143200,439667318,1413,1413,1413,1413,105
|
|
20240223,143100,439518953,1413,1413,1413,1413,1
|
|
20240223,143000,439517540,1413,1413,1413,1413,101
|
|
20240223,142900,439374827,1418,1418,1418,1418,0
|
|
20240223,142800,439374827,1418,1418,1418,1418,0
|
|
20240223,142700,439374827,1418,1418,1418,1418,0
|
|
20240223,142600,439374827,1418,1418,1418,1418,142
|
|
20240223,142500,439173471,1419,1419,1419,1419,1
|
|
20240223,142400,439172052,1412,1412,1412,1412,1
|
|
20240223,142300,439170640,1419,1419,1419,1419,1
|
|
20240223,142200,439169221,1412,1414,1414,1412,1101
|
|
20240223,142100,437613123,1422,1422,1422,1422,0
|
|
20240223,142000,437613123,1422,1422,1422,1422,0
|
|
20240223,141900,437613123,1422,1422,1422,1422,0
|
|
20240223,141800,437613123,1422,1422,1422,1422,0
|
|
20240223,141700,437613123,1422,1422,1422,1422,10
|
|
20240223,141600,437598903,1423,1423,1423,1423,2
|
|
20240223,141500,437596057,1423,1423,1423,1423,3
|
|
20240223,141400,437591788,1423,1423,1423,1423,2
|
|
20240223,141300,437588942,1423,1415,1423,1412,6
|
|
20240223,141200,437580444,1413,1414,1414,1413,11
|
|
20240223,141100,437564892,1415,1414,1415,1413,7
|
|
20240223,141000,437554995,1414,1414,1414,1414,1
|
|
20240223,140900,437553581,1425,1425,1425,1425,0
|
|
20240223,140800,437553581,1425,1425,1425,1425,9
|
|
20240223,140700,437540756,1426,1426,1426,1426,0
|
|
20240223,140600,437540756,1426,1426,1426,1426,1
|
|
20240223,140500,437539330,1413,1414,1429,1413,1052
|
|
20240223,140400,436042442,1414,1414,1414,1414,0
|
|
20240223,140300,436042442,1414,1414,1414,1414,10
|
|
20240223,140200,436028302,1414,1414,1414,1414,1
|
|
20240223,140100,436026888,1409,1417,1417,1409,6588
|
|
20240223,140000,426727760,1419,1417,1419,1416,14
|
|
20240223,135900,426707919,1417,1418,1419,1417,31
|
|
20240223,135800,426663987,1425,1419,1425,1416,2567
|
|
20240223,135700,423023782,1425,1425,1425,1425,1
|
|
20240223,135600,423022357,1420,1420,1420,1420,1000
|
|
20240223,135500,421602357,1426,1426,1426,1426,0
|
|
20240223,135400,421602357,1426,1426,1426,1426,0
|
|
20240223,135300,421602357,1426,1426,1426,1426,0
|
|
20240223,135200,421602357,1426,1426,1426,1426,0
|
|
20240223,135100,421602357,1426,1426,1426,1426,0
|
|
20240223,135000,421602357,1426,1426,1426,1426,0
|
|
20240223,134900,421602357,1426,1426,1426,1426,0
|
|
20240223,134800,421602357,1426,1426,1426,1426,0
|
|
20240223,134700,421602357,1426,1426,1426,1426,0
|
|
20240223,134600,421602357,1426,1426,1426,1426,1
|
|
20240223,134500,421600931,1421,1418,1421,1418,1003
|
|
20240223,134400,420175672,1421,1421,1421,1421,0
|
|
20240223,134300,420175672,1421,1421,1421,1421,0
|
|
20240223,134200,420175672,1421,1421,1421,1421,0
|
|
20240223,134100,420175672,1421,1421,1421,1421,0
|
|
20240223,134000,420175672,1421,1421,1421,1421,0
|
|
20240223,133900,420175672,1421,1421,1421,1421,0
|
|
20240223,133800,420175672,1421,1421,1421,1421,0
|
|
20240223,133700,420175672,1421,1421,1421,1421,0
|
|
20240223,133600,420175672,1421,1421,1421,1421,1
|
|
20240223,133500,420174251,1421,1421,1421,1421,0
|
|
20240223,133400,420174251,1421,1421,1421,1421,20
|
|
20240223,133300,420145831,1427,1427,1427,1427,0
|
|
20240223,133200,420145831,1427,1427,1427,1427,5
|
|
20240223,133100,420138696,1422,1421,1422,1421,16
|
|
20240223,133000,420115954,1422,1422,1422,1422,0
|
|
20240223,132900,420115954,1422,1422,1422,1422,0
|
|
20240223,132800,420115954,1422,1422,1422,1418,744
|
|
20240223,132700,419060871,1421,1420,1421,1419,198
|
|
20240223,132600,418779900,1421,1420,1421,1420,50
|
|
20240223,132500,418708899,1421,1422,1422,1420,1292
|
|
20240223,132400,416873010,1421,1421,1421,1421,8
|
|
20240223,132300,416861642,1422,1422,1422,1422,0
|
|
20240223,132200,416861642,1422,1422,1422,1422,0
|
|
20240223,132100,416861642,1422,1422,1422,1422,1
|
|
20240223,132000,416860220,1421,1420,1421,1420,35
|
|
20240223,131900,416810514,1422,1422,1422,1421,1312
|
|
20240223,131800,414944900,1427,1425,1427,1425,82
|
|
20240223,131700,414828017,1425,1425,1425,1425,0
|
|
20240223,131600,414828017,1425,1425,1425,1425,0
|
|
20240223,131500,414828017,1425,1425,1425,1425,0
|
|
20240223,131400,414828017,1425,1425,1425,1425,703
|
|
20240223,131300,413826242,1422,1422,1425,1422,561
|
|
20240223,131200,413027997,1422,1423,1425,1422,812
|
|
20240223,131100,411872030,1432,1423,1432,1422,329
|
|
20240223,131000,411404081,1422,1423,1423,1422,19
|
|
20240223,130900,411377060,1434,1434,1435,1433,35
|
|
20240223,130800,411326882,1423,1431,1433,1423,402
|
|
20240223,130700,410754818,1440,1440,1440,1440,0
|
|
20240223,130600,410754818,1440,1440,1440,1440,0
|
|
20240223,130500,410754818,1440,1440,1440,1440,0
|
|
20240223,130400,410754818,1440,1421,1440,1421,702
|
|
20240223,130300,409745405,1421,1426,1436,1421,682
|
|
20240223,130200,408770060,1429,1429,1429,1429,0
|
|
20240223,130100,408770060,1429,1429,1429,1429,0
|
|
20240223,130000,408770060,1429,1429,1429,1429,0
|
|
20240223,125900,408770060,1429,1429,1429,1429,0
|
|
20240223,125800,408770060,1429,1429,1429,1429,0
|
|
20240223,125700,408770060,1429,1429,1429,1429,1
|
|
20240223,125600,408768631,1424,1424,1424,1424,437
|
|
20240223,125500,408146343,1424,1424,1424,1424,0
|
|
20240223,125400,408146343,1424,1421,1424,1420,1502
|
|
20240223,125300,406013430,1424,1424,1424,1424,0
|
|
20240223,125200,406013430,1424,1424,1424,1420,53
|
|
20240223,125100,405938158,1424,1424,1424,1424,0
|
|
20240223,125000,405938158,1424,1424,1424,1424,0
|
|
20240223,124900,405938158,1424,1424,1424,1424,0
|
|
20240223,124800,405938158,1424,1424,1424,1420,52
|
|
20240223,124700,405864310,1423,1420,1423,1420,3
|
|
20240223,124600,405860045,1424,1420,1424,1420,29
|
|
20240223,124500,405818845,1424,1424,1424,1424,1
|
|
20240223,124400,405817421,1420,1424,1424,1420,59
|
|
20240223,124300,405733441,1424,1424,1424,1424,0
|
|
20240223,124200,405733441,1424,1420,1424,1419,14
|
|
20240223,124100,405713569,1424,1417,1424,1417,105
|
|
20240223,124000,405564069,1424,1410,1426,1410,496
|
|
20240223,123900,404864659,1426,1426,1426,1410,7928
|
|
20240223,123800,393620250,1426,1427,1427,1426,578
|
|
20240223,123700,392795461,1436,1436,1436,1436,0
|
|
20240223,123600,392795461,1436,1436,1436,1436,0
|
|
20240223,123500,392795461,1436,1436,1436,1436,69
|
|
20240223,123400,392696377,1437,1437,1437,1437,0
|
|
20240223,123300,392696377,1437,1437,1437,1437,1
|
|
20240223,123200,392694940,1439,1439,1439,1439,0
|
|
20240223,123100,392694940,1439,1427,1439,1427,381
|
|
20240223,123000,392151241,1440,1428,1440,1428,202
|
|
20240223,122900,391862773,1428,1432,1432,1428,119
|
|
20240223,122800,391692757,1432,1429,1432,1429,458
|
|
20240223,122700,391037582,1430,1430,1430,1428,121
|
|
20240223,122600,390864556,1430,1430,1430,1430,2769
|
|
20240223,122500,386904886,1430,1428,1430,1427,452
|
|
20240223,122400,386258531,1430,1428,1430,1428,51
|
|
20240223,122300,386185701,1430,1430,1430,1430,0
|
|
20240223,122200,386185701,1430,1430,1430,1430,3606
|
|
20240223,122100,381029121,1435,1435,1435,1435,0
|
|
20240223,122000,381029121,1435,1435,1435,1435,0
|
|
20240223,121900,381029121,1435,1435,1435,1435,7
|
|
20240223,121800,381019076,1435,1435,1435,1435,0
|
|
20240223,121700,381019076,1435,1435,1435,1435,1
|
|
20240223,121600,381017641,1430,1435,1435,1430,1264
|
|
20240223,121500,379206922,1435,1435,1437,1435,1111
|
|
20240223,121400,377612635,1437,1438,1439,1435,164
|
|
20240223,121300,377376809,1438,1438,1438,1438,97
|
|
20240223,121200,377237323,1438,1438,1438,1438,0
|
|
20240223,121100,377237323,1438,1435,1438,1435,5
|
|
20240223,121000,377230145,1438,1435,1438,1435,42
|
|
20240223,120900,377169800,1439,1439,1439,1439,70
|
|
20240223,120800,377069070,1439,1438,1439,1438,400
|
|
20240223,120700,376493555,1439,1437,1439,1437,5
|
|
20240223,120600,376486364,1440,1437,1440,1435,1001
|
|
20240223,120500,375049169,1440,1440,1440,1437,1095
|
|
20240223,120400,373474505,1443,1440,1443,1440,5
|
|
20240223,120300,373467302,1440,1444,1444,1440,86
|
|
20240223,120200,373343182,1444,1441,1444,1441,22
|
|
20240223,120100,373311477,1444,1441,1444,1441,421
|
|
20240223,120000,372704810,1445,1441,1445,1441,163
|
|
20240223,115900,372469545,1446,1446,1446,1446,0
|
|
20240223,115800,372469545,1446,1441,1446,1441,1004
|
|
20240223,115700,371018588,1445,1441,1445,1441,13
|
|
20240223,115600,370999833,1446,1445,1446,1445,98
|
|
20240223,115500,370858142,1445,1444,1445,1443,71
|
|
20240223,115400,370755616,1444,1442,1444,1442,12
|
|
20240223,115300,370738290,1442,1442,1444,1442,1300
|
|
20240223,115200,368863688,1444,1444,1444,1444,2
|
|
20240223,115100,368860800,1442,1445,1445,1442,314
|
|
20240223,115000,368407073,1445,1445,1445,1445,562
|
|
20240223,114900,367594983,1446,1441,1446,1441,968
|
|
20240223,114800,366200090,1441,1444,1444,1438,3420
|
|
20240223,114700,361266312,1445,1446,1447,1445,1377
|
|
20240223,114600,359276170,1447,1449,1449,1447,544
|
|
20240223,114500,358488917,1449,1448,1449,1447,269
|
|
20240223,114400,358099429,1448,1447,1448,1447,603
|
|
20240223,114300,357226886,1446,1447,1447,1446,51
|
|
20240223,114200,357153090,1447,1447,1447,1446,2059
|
|
20240223,114100,354175516,1447,1447,1447,1447,2001
|
|
20240223,114000,351280069,1446,1446,1447,1446,1536
|
|
20240223,113900,349058823,1446,1446,1447,1446,1017
|
|
20240223,113800,347588240,1446,1446,1446,1446,1740
|
|
20240223,113700,345072200,1445,1445,1447,1445,2539
|
|
20240223,113600,341401695,1446,1445,1446,1445,1001
|
|
20240223,113500,339955249,1446,1445,1446,1445,5350
|
|
20240223,113400,332220419,1445,1445,1445,1445,471
|
|
20240223,113300,331539824,1443,1443,1445,1443,414
|
|
20240223,113200,330942420,1445,1445,1445,1443,2330
|
|
20240223,113100,327575670,1445,1443,1445,1443,1097
|
|
20240223,113000,325990577,1445,1442,1445,1442,5448
|
|
20240223,112900,318126171,1442,1442,1442,1442,1505
|
|
20240223,112800,315955961,1437,1441,1442,1437,1518
|
|
20240223,112700,313768010,1443,1441,1443,1436,10677
|
|
20240223,112600,298374355,1442,1435,1442,1435,2
|
|
20240223,112500,298371478,1442,1436,1442,1435,6
|
|
20240223,112400,298362842,1440,1440,1441,1440,23
|
|
20240223,112300,298329721,1442,1441,1442,1441,405
|
|
20240223,112200,297746111,1440,1438,1441,1438,182
|
|
20240223,112100,297484192,1441,1440,1441,1440,16
|
|
20240223,112000,297461138,1440,1440,1440,1440,39
|
|
20240223,111900,297404978,1442,1442,1442,1442,0
|
|
20240223,111800,297404978,1442,1432,1442,1432,393
|
|
20240223,111700,296842072,1442,1435,1442,1435,1157
|
|
20240223,111600,295174657,1438,1435,1441,1435,3206
|
|
20240223,111500,290560050,1438,1437,1440,1432,1480
|
|
20240223,111400,288431588,1436,1432,1436,1432,2355
|
|
20240223,111300,285054685,1431,1431,1431,1431,499
|
|
20240223,111200,284340616,1427,1427,1427,1427,13
|
|
20240223,111100,284322065,1431,1430,1431,1430,5
|
|
20240223,111000,284314914,1430,1429,1430,1429,512
|
|
20240223,110900,283582766,1429,1429,1429,1429,1500
|
|
20240223,110800,281439266,1429,1429,1429,1429,0
|
|
20240223,110700,281439266,1429,1429,1429,1429,0
|
|
20240223,110600,281439266,1429,1423,1429,1423,1432
|
|
20240223,110500,279401284,1425,1430,1430,1425,257
|
|
20240223,110400,279034802,1430,1430,1430,1430,0
|
|
20240223,110300,279034802,1430,1430,1430,1430,1641
|
|
20240223,110200,276688172,1430,1430,1430,1430,500
|
|
20240223,110100,275973172,1430,1429,1430,1429,747
|
|
20240223,110000,274905699,1430,1430,1430,1430,8
|
|
20240223,105900,274894259,1429,1431,1431,1429,1600
|
|
20240223,105800,272606634,1432,1431,1432,1431,251
|
|
20240223,105700,272247452,1431,1430,1431,1430,768
|
|
20240223,105600,271148851,1430,1427,1430,1427,1125
|
|
20240223,105500,269540525,1429,1430,1430,1423,1005
|
|
20240223,105400,268104396,1422,1424,1430,1422,2690
|
|
20240223,105300,264264088,1423,1418,1423,1418,7329
|
|
20240223,105200,253855162,1419,1419,1419,1419,0
|
|
20240223,105100,253855162,1419,1418,1419,1418,501
|
|
20240223,105000,253144743,1418,1418,1418,1418,500
|
|
20240223,104900,252435743,1418,1418,1418,1418,0
|
|
20240223,104800,252435743,1418,1419,1419,1409,2056
|
|
20240223,104700,249532901,1419,1419,1420,1419,502
|
|
20240223,104600,248820562,1418,1418,1418,1418,0
|
|
20240223,104500,248820562,1418,1418,1418,1418,1
|
|
20240223,104400,248819144,1418,1418,1418,1418,1
|
|
20240223,104300,248817726,1418,1418,1418,1418,502
|
|
20240223,104200,248105890,1418,1418,1418,1418,251
|
|
20240223,104100,247749972,1418,1420,1420,1418,923
|
|
20240223,104000,246440478,1419,1419,1419,1419,122
|
|
20240223,103900,246267360,1419,1419,1419,1419,10
|
|
20240223,103800,246253170,1419,1419,1419,1419,0
|
|
20240223,103700,246253170,1419,1419,1419,1419,964
|
|
20240223,103600,244885254,1420,1420,1420,1420,0
|
|
20240223,103500,244885254,1420,1421,1421,1420,600
|
|
20240223,103400,244033154,1421,1422,1422,1421,1200
|
|
20240223,103300,242327754,1422,1422,1422,1421,402
|
|
20240223,103200,241756310,1421,1421,1421,1421,200
|
|
20240223,103100,241472110,1422,1421,1422,1421,402
|
|
20240223,103000,240900866,1422,1422,1422,1422,0
|
|
20240223,102900,240900866,1422,1422,1422,1422,600
|
|
20240223,102800,240047666,1423,1422,1423,1422,602
|
|
20240223,102700,239191620,1424,1424,1424,1423,227
|
|
20240223,102600,238868462,1422,1420,1422,1420,894
|
|
20240223,102500,237598194,1422,1413,1423,1413,10239
|
|
20240223,102400,223089925,1414,1407,1414,1407,38077
|
|
20240223,102300,169446444,1407,1407,1407,1407,973
|
|
20240223,102200,168077433,1407,1407,1407,1407,27
|
|
20240223,102100,168039444,1407,1407,1407,1407,0
|
|
20240223,102000,168039444,1407,1407,1407,1407,118
|
|
20240223,101900,167873418,1407,1407,1407,1407,0
|
|
20240223,101800,167873418,1407,1407,1407,1407,0
|
|
20240223,101700,167873418,1407,1407,1407,1407,0
|
|
20240223,101600,167873418,1407,1408,1408,1407,3
|
|
20240223,101500,167869195,1406,1408,1409,1406,2155
|
|
20240223,101400,164838570,1409,1409,1409,1409,0
|
|
20240223,101300,164838570,1409,1409,1409,1409,0
|
|
20240223,101200,164838570,1409,1409,1409,1409,0
|
|
20240223,101100,164838570,1409,1409,1409,1409,0
|
|
20240223,101000,164838570,1409,1409,1409,1409,1
|
|
20240223,100900,164837161,1409,1409,1409,1409,11
|
|
20240223,100800,164821662,1409,1408,1409,1408,2
|
|
20240223,100700,164818845,1409,1407,1409,1407,49
|
|
20240223,100600,164749900,1409,1409,1409,1409,0
|
|
20240223,100500,164749900,1409,1409,1409,1409,0
|
|
20240223,100400,164749900,1409,1410,1410,1409,5
|
|
20240223,100300,164742853,1409,1409,1409,1409,77
|
|
20240223,100200,164634360,1409,1409,1409,1409,300
|
|
20240223,100100,164211660,1409,1409,1409,1409,0
|
|
20240223,100000,164211660,1409,1409,1409,1409,1
|
|
20240223,095900,164210251,1409,1409,1409,1409,1
|
|
20240223,095800,164208842,1409,1409,1409,1409,0
|
|
20240223,095700,164208842,1409,1409,1409,1409,0
|
|
20240223,095600,164208842,1409,1409,1409,1409,0
|
|
20240223,095500,164208842,1409,1409,1409,1409,0
|
|
20240223,095400,164208842,1409,1409,1409,1409,0
|
|
20240223,095300,164208842,1409,1409,1409,1409,2
|
|
20240223,095200,164206024,1407,1407,1407,1407,800
|
|
20240223,095100,163080424,1410,1407,1410,1407,202
|
|
20240223,095000,162796204,1411,1411,1411,1411,0
|
|
20240223,094900,162796204,1411,1408,1411,1408,1890
|
|
20240223,094800,160135078,1405,1405,1405,1405,1164
|
|
20240223,094700,158499658,1405,1405,1405,1405,0
|
|
20240223,094600,158499658,1405,1404,1405,1404,1000
|
|
20240223,094500,157094664,1405,1405,1405,1405,0
|
|
20240223,094400,157094664,1405,1405,1405,1405,0
|
|
20240223,094300,157094664,1405,1404,1405,1404,2
|
|
20240223,094200,157091855,1405,1405,1405,1405,19
|
|
20240223,094100,157065160,1405,1405,1405,1405,31
|
|
20240223,094000,157021605,1408,1408,1408,1408,8
|
|
20240223,093900,157010341,1408,1403,1408,1403,812
|
|
20240223,093800,155871045,1408,1405,1408,1404,1973
|
|
20240223,093700,153100137,1409,1409,1409,1409,0
|
|
20240223,093600,153100137,1409,1408,1409,1408,400
|
|
20240223,093500,152536614,1409,1409,1409,1409,2
|
|
20240223,093400,152533796,1405,1405,1405,1405,900
|
|
20240223,093300,151269296,1411,1411,1411,1411,0
|
|
20240223,093200,151269296,1411,1411,1411,1411,1701
|
|
20240223,093100,148869185,1411,1411,1411,1411,0
|
|
20240223,093000,148869185,1411,1411,1411,1411,0
|
|
20240223,092900,148869185,1411,1411,1411,1411,700
|
|
20240223,092800,147881485,1412,1412,1412,1412,100
|
|
20240223,092700,147740285,1412,1412,1412,1412,1
|
|
20240223,092600,147738873,1414,1413,1414,1413,12
|
|
20240223,092500,147721906,1414,1410,1415,1404,606
|
|
20240223,092400,146868635,1409,1409,1415,1409,2184
|
|
20240223,092300,143791367,1409,1415,1415,1409,254
|
|
20240223,092200,143433157,1415,1415,1415,1415,0
|
|
20240223,092100,143433157,1415,1415,1415,1415,251
|
|
20240223,092000,143077992,1416,1417,1417,1406,36
|
|
20240223,091900,143027071,1417,1407,1417,1407,11709
|
|
20240223,091800,126467369,1407,1407,1407,1407,5
|
|
20240223,091700,126460334,1407,1407,1407,1407,5
|
|
20240223,091600,126453299,1399,1399,1399,1399,30
|
|
20240223,091500,126411329,1398,1400,1400,1398,2040
|
|
20240223,091400,123557551,1400,1400,1400,1400,0
|
|
20240223,091300,123557551,1400,1400,1400,1400,1
|
|
20240223,091200,123556151,1401,1401,1401,1401,0
|
|
20240223,091100,123556151,1401,1401,1401,1401,0
|
|
20240223,091000,123556151,1401,1402,1402,1400,4111
|
|
20240223,090900,117793070,1409,1409,1409,1409,2
|
|
20240223,090800,117790252,1402,1402,1402,1402,0
|
|
20240223,090700,117790252,1402,1401,1402,1401,8
|
|
20240223,090600,117779043,1402,1409,1410,1401,520
|
|
20240223,090500,117046362,1409,1409,1410,1401,161
|
|
20240223,090400,116819518,1401,1401,1401,1401,1
|
|
20240223,090300,116818117,1410,1408,1410,1398,10778
|
|
20240223,090200,101719236,1408,1411,1411,1401,24
|
|
20240223,090100,101685391,1401,1402,1414,1401,597
|
|
20240223,090000,100847967,1414,1400,1414,1400,72002
|