595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185200,13935292379,1074,1074,1074,1074,95147
|
|
20240213,185100,13935292379,1074,1074,1074,1074,0
|
|
20240213,185000,13935292379,1074,1074,1074,1074,0
|
|
20240213,184900,13935292379,1074,1074,1074,1074,0
|
|
20240213,184800,13935292379,1074,1074,1074,1074,0
|
|
20240213,184700,13935292379,1074,1074,1074,1074,0
|
|
20240213,184600,13935292379,1074,1074,1074,1074,0
|
|
20240213,184500,13935292379,1074,1074,1074,1074,0
|
|
20240213,184400,13935292379,1074,1074,1074,1074,0
|
|
20240213,184300,13935292379,1074,1074,1074,1074,0
|
|
20240213,184200,13935292379,1074,1074,1074,1074,0
|
|
20240213,184100,13935292379,1074,1074,1074,1074,0
|
|
20240213,184000,13935292379,1074,1074,1074,1074,0
|
|
20240213,183900,13935292379,1074,1074,1074,1074,0
|
|
20240213,183800,13935292379,1074,1074,1074,1074,0
|
|
20240213,183700,13935292379,1074,1074,1074,1074,0
|
|
20240213,183600,13935292379,1074,1074,1074,1074,0
|
|
20240213,183500,13935292379,1074,1074,1074,1074,0
|
|
20240213,183400,13935292379,1074,1074,1074,1074,0
|
|
20240213,183300,13935292379,1074,1074,1074,1074,0
|
|
20240213,183200,13935292379,1074,1074,1074,1074,0
|
|
20240213,183100,13935292379,1074,1074,1074,1074,0
|
|
20240213,183000,13935292379,1074,1074,1074,1074,0
|
|
20240213,182900,13935292379,1074,1074,1074,1074,0
|
|
20240213,182800,13935292379,1074,1074,1074,1074,0
|
|
20240213,182700,13935292379,1074,1074,1074,1074,0
|
|
20240213,182600,13935292379,1074,1074,1074,1074,0
|
|
20240213,182500,13935292379,1074,1074,1074,1074,0
|
|
20240213,182400,13935292379,1074,1074,1074,1074,0
|
|
20240213,182300,13935292379,1074,1074,1074,1074,0
|
|
20240213,182200,13935292379,1074,1074,1074,1074,95147
|
|
20240213,182100,13935292379,1074,1074,1074,1074,0
|
|
20240213,182000,13935292379,1074,1074,1074,1074,0
|
|
20240213,181900,13935292379,1074,1074,1074,1074,0
|
|
20240213,181800,13935292379,1074,1074,1074,1074,0
|
|
20240213,181700,13935292379,1074,1074,1074,1074,0
|
|
20240213,181600,13935292379,1074,1074,1074,1074,0
|
|
20240213,181500,13935292379,1074,1074,1074,1074,0
|
|
20240213,181400,13935292379,1074,1074,1074,1074,0
|
|
20240213,181300,13935292379,1074,1074,1074,1074,0
|
|
20240213,181200,13935292379,1074,1074,1074,1074,0
|
|
20240213,181100,13935292379,1074,1074,1074,1074,0
|
|
20240213,181000,13935292379,1074,1074,1074,1074,0
|
|
20240213,180900,13935292379,1074,1074,1074,1074,0
|
|
20240213,180800,13935292379,1074,1074,1074,1074,0
|
|
20240213,180700,13935292379,1074,1074,1074,1074,0
|
|
20240213,180600,13935292379,1074,1074,1074,1074,0
|
|
20240213,180500,13935292379,1074,1074,1074,1074,0
|
|
20240213,180400,13935292379,1074,1074,1074,1074,0
|
|
20240213,180300,13935292379,1074,1074,1074,1074,0
|
|
20240213,180200,13935292379,1074,1074,1074,1074,0
|
|
20240213,180100,13935292379,1074,1074,1074,1074,0
|
|
20240213,180000,13935292379,1074,1074,1074,1074,0
|
|
20240213,175900,13935292379,1074,1074,1074,1074,0
|
|
20240213,175800,13935292379,1074,1074,1074,1074,0
|
|
20240213,175700,13935292379,1074,1074,1074,1074,0
|
|
20240213,175600,13935292379,1074,1074,1074,1074,0
|
|
20240213,175500,13935292379,1074,1074,1074,1074,0
|
|
20240213,175400,13935292379,1074,1074,1074,1074,0
|
|
20240213,175300,13935292379,1074,1074,1074,1074,0
|
|
20240213,175200,13935292379,1074,1074,1074,1074,95147
|
|
20240213,175100,13935292379,1074,1074,1074,1074,0
|
|
20240213,175000,13935292379,1074,1074,1074,1074,0
|
|
20240213,174900,13935292379,1074,1074,1074,1074,0
|
|
20240213,174800,13935292379,1074,1074,1074,1074,0
|
|
20240213,174700,13935292379,1074,1074,1074,1074,0
|
|
20240213,174600,13935292379,1074,1074,1074,1074,0
|
|
20240213,174500,13935292379,1074,1074,1074,1074,0
|
|
20240213,174400,13935292379,1074,1074,1074,1074,0
|
|
20240213,174300,13935292379,1074,1074,1074,1074,0
|
|
20240213,174200,13935292379,1074,1074,1074,1074,0
|
|
20240213,174100,13935292379,1074,1074,1074,1074,0
|
|
20240213,174000,13935292379,1074,1074,1074,1074,0
|
|
20240213,173900,13935292379,1074,1074,1074,1074,0
|
|
20240213,173800,13935292379,1074,1074,1074,1074,0
|
|
20240213,173700,13935292379,1074,1074,1074,1074,0
|
|
20240213,173600,13935292379,1074,1074,1074,1074,0
|
|
20240213,173500,13935292379,1074,1074,1074,1074,0
|
|
20240213,173400,13935292379,1074,1074,1074,1074,0
|
|
20240213,173300,13935292379,1074,1074,1074,1074,0
|
|
20240213,173200,13935292379,1074,1074,1074,1074,0
|
|
20240213,173100,13935292379,1074,1074,1074,1074,0
|
|
20240213,173000,13935292379,1074,1074,1074,1074,0
|
|
20240213,172900,13935292379,1074,1074,1074,1074,0
|
|
20240213,172800,13935292379,1074,1074,1074,1074,0
|
|
20240213,172700,13935292379,1074,1074,1074,1074,0
|
|
20240213,172600,13935292379,1074,1074,1074,1074,0
|
|
20240213,172500,13935292379,1074,1074,1074,1074,0
|
|
20240213,172400,13935292379,1074,1074,1074,1074,0
|
|
20240213,172300,13935292379,1074,1074,1074,1074,0
|
|
20240213,172200,13935292379,1074,1074,1074,1074,95147
|
|
20240213,172100,13935292379,1074,1074,1074,1074,0
|
|
20240213,172000,13935292379,1074,1074,1074,1074,0
|
|
20240213,171900,13935292379,1074,1074,1074,1074,0
|
|
20240213,171800,13935292379,1074,1074,1074,1074,0
|
|
20240213,171700,13935292379,1074,1074,1074,1074,0
|
|
20240213,171600,13935292379,1074,1074,1074,1074,0
|
|
20240213,171500,13935292379,1074,1074,1074,1074,0
|
|
20240213,171400,13935292379,1074,1074,1074,1074,0
|
|
20240213,171300,13935292379,1074,1074,1074,1074,0
|
|
20240213,171200,13935292379,1074,1074,1074,1074,0
|
|
20240213,171100,13935292379,1074,1074,1074,1074,0
|
|
20240213,171000,13935292379,1074,1074,1074,1074,0
|
|
20240213,170900,13935292379,1074,1074,1074,1074,0
|
|
20240213,170800,13935292379,1074,1074,1074,1074,0
|
|
20240213,170700,13935292379,1074,1074,1074,1074,0
|
|
20240213,170600,13935292379,1074,1074,1074,1074,0
|
|
20240213,170500,13935292379,1074,1074,1074,1074,0
|
|
20240213,170400,13935292379,1074,1074,1074,1074,0
|
|
20240213,170300,13935292379,1074,1074,1074,1074,0
|
|
20240213,170200,13935292379,1074,1074,1074,1074,0
|
|
20240213,170100,13935292379,1074,1074,1074,1074,0
|
|
20240213,170000,13935292379,1074,1074,1074,1074,0
|
|
20240213,165900,13935292379,1074,1074,1074,1074,0
|
|
20240213,165800,13935292379,1074,1074,1074,1074,0
|
|
20240213,165700,13935292379,1074,1074,1074,1074,0
|
|
20240213,165600,13935292379,1074,1074,1074,1074,0
|
|
20240213,165500,13935292379,1074,1074,1074,1074,0
|
|
20240213,165400,13935292379,1074,1074,1074,1074,0
|
|
20240213,165300,13935292379,1074,1074,1074,1074,0
|
|
20240213,165200,13935292379,1074,1074,1074,1074,95147
|
|
20240213,165100,13935292379,1074,1074,1074,1074,0
|
|
20240213,165000,13935292379,1074,1074,1074,1074,0
|
|
20240213,164900,13935292379,1074,1074,1074,1074,0
|
|
20240213,164800,13935292379,1074,1074,1074,1074,0
|
|
20240213,164700,13935292379,1074,1074,1074,1074,0
|
|
20240213,164600,13935292379,1074,1074,1074,1074,0
|
|
20240213,164500,13935292379,1074,1074,1074,1074,0
|
|
20240213,164400,13935292379,1074,1074,1074,1074,0
|
|
20240213,164300,13935292379,1074,1074,1074,1074,0
|
|
20240213,164200,13935292379,1074,1074,1074,1074,0
|
|
20240213,164100,13935292379,1074,1074,1074,1074,0
|
|
20240213,164000,13935292379,1074,1074,1074,1074,0
|
|
20240213,163900,13935292379,1074,1074,1074,1074,0
|
|
20240213,163800,13935292379,1074,1074,1074,1074,0
|
|
20240213,163700,13935292379,1074,1074,1074,1074,0
|
|
20240213,163600,13935292379,1074,1074,1074,1074,0
|
|
20240213,163500,13935292379,1074,1074,1074,1074,0
|
|
20240213,163400,13935292379,1074,1074,1074,1074,0
|
|
20240213,163300,13935292379,1074,1074,1074,1074,0
|
|
20240213,163200,13935292379,1074,1074,1074,1074,0
|
|
20240213,163100,13935292379,1074,1074,1074,1074,0
|
|
20240213,163000,13935292379,1074,1074,1074,1074,0
|
|
20240213,162900,13935292379,1074,1074,1074,1074,0
|
|
20240213,162800,13935292379,1074,1074,1074,1074,0
|
|
20240213,162700,13935292379,1074,1074,1074,1074,0
|
|
20240213,162600,13935292379,1074,1074,1074,1074,0
|
|
20240213,162500,13935292379,1074,1074,1074,1074,0
|
|
20240213,162400,13935292379,1074,1074,1074,1074,0
|
|
20240213,162300,13935292379,1074,1074,1074,1074,0
|
|
20240213,162200,13935292379,1074,1074,1074,1074,95147
|
|
20240213,162100,13935292379,1074,1074,1074,1074,0
|
|
20240213,162000,13935292379,1074,1074,1074,1074,0
|
|
20240213,161900,13935292379,1074,1074,1074,1074,0
|
|
20240213,161800,13935292379,1074,1074,1074,1074,0
|
|
20240213,161700,13935292379,1074,1074,1074,1074,0
|
|
20240213,161600,13935292379,1074,1074,1074,1074,0
|
|
20240213,161500,13935292379,1074,1074,1074,1074,0
|
|
20240213,161400,13935292379,1074,1074,1074,1074,0
|
|
20240213,161300,13935292379,1074,1074,1074,1074,0
|
|
20240213,161200,13935292379,1074,1074,1074,1074,0
|
|
20240213,161100,13935292379,1074,1074,1074,1074,0
|
|
20240213,161000,13935292379,1074,1074,1074,1074,0
|
|
20240213,160900,13935292379,1074,1074,1074,1074,0
|
|
20240213,160800,13935292379,1074,1074,1074,1074,0
|
|
20240213,160700,13935292379,1074,1074,1074,1074,0
|
|
20240213,160600,13935292379,1074,1074,1074,1074,0
|
|
20240213,160500,13935292379,1074,1074,1074,1074,0
|
|
20240213,160400,13935292379,1074,1074,1074,1074,0
|
|
20240213,160300,13935292379,1074,1074,1074,1074,0
|
|
20240213,160200,13935292379,1074,1074,1074,1074,0
|
|
20240213,160100,13935292379,1074,1074,1074,1074,0
|
|
20240213,160000,13935292379,1074,1074,1074,1074,0
|
|
20240213,155900,13935292379,1074,1074,1074,1074,0
|
|
20240213,155800,13935292379,1074,1074,1074,1074,0
|
|
20240213,155700,13935292379,1074,1074,1074,1074,0
|
|
20240213,155600,13935292379,1074,1074,1074,1074,0
|
|
20240213,155500,13935292379,1074,1074,1074,1074,0
|
|
20240213,155400,13935292379,1074,1074,1074,1074,0
|
|
20240213,155300,13935292379,1074,1074,1074,1074,0
|
|
20240213,155200,13935292379,1074,1074,1074,1074,95147
|
|
20240213,155100,13935292379,1074,1074,1074,1074,0
|
|
20240213,155000,13935292379,1074,1074,1074,1074,0
|
|
20240213,154900,13935292379,1074,1074,1074,1074,0
|
|
20240213,154800,13935292379,1074,1074,1074,1074,0
|
|
20240213,154700,13935292379,1074,1074,1074,1074,0
|
|
20240213,154600,13935292379,1074,1074,1074,1074,0
|
|
20240213,154500,13935292379,1074,1074,1074,1074,0
|
|
20240213,154400,13935292379,1074,1074,1074,1074,0
|
|
20240213,154300,13935292379,1074,1074,1074,1074,0
|
|
20240213,154200,13935292379,1074,1074,1074,1074,0
|
|
20240213,154100,13935292379,1074,1074,1074,1074,0
|
|
20240213,154000,13935292379,1074,1074,1074,1074,0
|
|
20240213,153900,13935292379,1074,1074,1074,1074,0
|
|
20240213,153800,13935292379,1074,1074,1074,1074,0
|
|
20240213,153700,13935292379,1074,1074,1074,1074,0
|
|
20240213,153600,13935292379,1074,1074,1074,1074,0
|
|
20240213,153500,13935292379,1074,1074,1074,1074,0
|
|
20240213,153400,13935292379,1074,1074,1074,1074,0
|
|
20240213,153300,13935292379,1074,1074,1074,1074,0
|
|
20240213,153200,13935292379,1074,1074,1074,1074,0
|
|
20240213,153100,13935292379,1074,1074,1074,1074,0
|
|
20240213,153000,13935292379,1074,1074,1074,1074,95147
|
|
20240213,152900,13833104501,1074,1074,1074,1074,0
|
|
20240213,152800,13833104501,1074,1074,1074,1074,0
|
|
20240213,152700,13833104501,1074,1074,1074,1074,0
|
|
20240213,152600,13833104501,1074,1074,1074,1074,0
|
|
20240213,152500,13833104501,1074,1074,1074,1074,0
|
|
20240213,152400,13833104501,1074,1074,1074,1074,0
|
|
20240213,152300,13833104501,1074,1074,1074,1074,0
|
|
20240213,152200,13833104501,1074,1074,1074,1074,0
|
|
20240213,152100,13833104501,1074,1074,1074,1074,0
|
|
20240213,152000,13833104501,1074,1074,1074,1074,0
|
|
20240213,151900,13833104501,1074,1078,1080,1071,41673
|
|
20240213,151800,13788246773,1079,1072,1081,1072,27040
|
|
20240213,151700,13759049967,1080,1067,1080,1067,41374
|
|
20240213,151600,13714614266,1067,1068,1070,1066,25263
|
|
20240213,151500,13687636237,1068,1071,1071,1068,30786
|
|
20240213,151400,13654714005,1070,1071,1071,1070,11175
|
|
20240213,151300,13642745958,1071,1066,1072,1066,6050
|
|
20240213,151200,13636270857,1066,1067,1071,1065,7048
|
|
20240213,151100,13628752857,1067,1073,1075,1067,54436
|
|
20240213,151000,13570382650,1073,1071,1075,1071,12534
|
|
20240213,150900,13556935546,1075,1069,1075,1069,17008
|
|
20240213,150800,13538717072,1067,1064,1068,1063,19136
|
|
20240213,150700,13518339175,1064,1064,1064,1060,10892
|
|
20240213,150600,13506770568,1062,1062,1066,1062,10137
|
|
20240213,150500,13495990734,1060,1060,1062,1056,46337
|
|
20240213,150400,13446870290,1060,1066,1066,1055,42682
|
|
20240213,150300,13401618602,1066,1069,1070,1066,26986
|
|
20240213,150200,13372818904,1068,1072,1072,1067,51452
|
|
20240213,150100,13317824961,1072,1074,1076,1072,20954
|
|
20240213,150000,13295331381,1073,1069,1074,1069,23753
|
|
20240213,145900,13269861359,1072,1072,1074,1066,25647
|
|
20240213,145800,13242442912,1072,1072,1075,1071,11576
|
|
20240213,145700,13230020280,1072,1074,1075,1071,23116
|
|
20240213,145600,13205201590,1074,1075,1076,1074,5749
|
|
20240213,145500,13199024062,1076,1073,1077,1073,4012
|
|
20240213,145400,13194712194,1074,1075,1077,1071,24377
|
|
20240213,145300,13168530794,1078,1077,1078,1071,28493
|
|
20240213,145200,13137897385,1078,1083,1083,1077,20122
|
|
20240213,145100,13116182860,1083,1080,1085,1076,33243
|
|
20240213,145000,13080240659,1080,1076,1080,1075,30090
|
|
20240213,144900,13047826102,1077,1064,1078,1064,80329
|
|
20240213,144800,12961843579,1064,1067,1068,1063,12731
|
|
20240213,144700,12948276412,1066,1065,1071,1065,11912
|
|
20240213,144600,12935557506,1071,1063,1072,1060,36746
|
|
20240213,144500,12896362486,1063,1064,1066,1056,45312
|
|
20240213,144400,12848276423,1064,1060,1077,1060,65998
|
|
20240213,144300,12777933384,1056,1086,1086,1050,174134
|
|
20240213,144200,12591752761,1085,1092,1092,1085,22975
|
|
20240213,144100,12566767750,1089,1092,1092,1089,5895
|
|
20240213,144000,12560340120,1093,1089,1093,1088,8973
|
|
20240213,143900,12550564443,1089,1089,1090,1088,3823
|
|
20240213,143800,12546402293,1088,1089,1090,1087,34311
|
|
20240213,143700,12509068590,1089,1090,1091,1088,27892
|
|
20240213,143600,12478693808,1090,1091,1091,1088,44516
|
|
20240213,143500,12430212184,1091,1090,1093,1089,23457
|
|
20240213,143400,12404643787,1090,1095,1096,1090,49103
|
|
20240213,143300,12350973062,1095,1095,1098,1094,15792
|
|
20240213,143200,12333680388,1095,1098,1099,1095,48308
|
|
20240213,143100,12280704443,1097,1097,1103,1097,12646
|
|
20240213,143000,12266805354,1097,1105,1106,1095,44986
|
|
20240213,142900,12217284450,1106,1103,1107,1099,35352
|
|
20240213,142800,12178265059,1100,1094,1103,1094,23828
|
|
20240213,142700,12152115255,1093,1096,1096,1092,7093
|
|
20240213,142600,12144358340,1095,1095,1100,1095,32395
|
|
20240213,142500,12108773985,1096,1094,1097,1088,61504
|
|
20240213,142400,12041716322,1092,1099,1100,1092,27131
|
|
20240213,142300,12011998838,1099,1101,1102,1099,25983
|
|
20240213,142200,11983408535,1102,1103,1104,1101,30202
|
|
20240213,142100,11950113229,1103,1105,1108,1102,14765
|
|
20240213,142000,11933803713,1105,1105,1109,1105,11820
|
|
20240213,141900,11920708691,1105,1109,1109,1104,8563
|
|
20240213,141800,11911229263,1109,1109,1111,1104,24348
|
|
20240213,141700,11884244899,1110,1107,1110,1106,38952
|
|
20240213,141600,11841122414,1106,1110,1110,1105,19863
|
|
20240213,141500,11819122483,1110,1106,1110,1104,28443
|
|
20240213,141400,11787653636,1106,1110,1112,1101,66206
|
|
20240213,141300,11714195482,1110,1101,1110,1101,59490
|
|
20240213,141200,11648321228,1103,1104,1106,1100,9848
|
|
20240213,141100,11637462166,1103,1098,1105,1096,33914
|
|
20240213,141000,11600178895,1098,1095,1098,1094,13183
|
|
20240213,140900,11585721396,1095,1094,1097,1093,10284
|
|
20240213,140800,11574460317,1094,1090,1095,1090,27826
|
|
20240213,140700,11544035687,1090,1090,1091,1085,53353
|
|
20240213,140600,11486011485,1090,1091,1092,1089,23588
|
|
20240213,140500,11460303235,1092,1091,1092,1090,30221
|
|
20240213,140400,11427344306,1091,1092,1093,1090,28657
|
|
20240213,140300,11396077188,1092,1095,1096,1090,52123
|
|
20240213,140200,11339151515,1095,1098,1098,1095,21898
|
|
20240213,140100,11315140990,1098,1096,1098,1094,16447
|
|
20240213,140000,11297123435,1095,1100,1100,1095,24891
|
|
20240213,135900,11269847666,1100,1098,1100,1097,18074
|
|
20240213,135800,11249996900,1098,1101,1104,1098,25348
|
|
20240213,135700,11222096491,1101,1103,1103,1100,33712
|
|
20240213,135600,11184999370,1104,1109,1109,1103,21546
|
|
20240213,135500,11161186863,1109,1102,1109,1101,27687
|
|
20240213,135400,11130574311,1103,1105,1106,1098,40382
|
|
20240213,135300,11086037594,1105,1106,1110,1102,42776
|
|
20240213,135200,11038685831,1101,1104,1109,1101,60506
|
|
20240213,135100,10971778610,1103,1095,1103,1093,42947
|
|
20240213,135000,10924602147,1095,1095,1098,1093,25036
|
|
20240213,134900,10897200534,1095,1102,1105,1095,75168
|
|
20240213,134800,10814451260,1102,1098,1104,1096,62278
|
|
20240213,134700,10745889175,1098,1088,1098,1085,97325
|
|
20240213,134600,10639953285,1088,1095,1095,1088,33137
|
|
20240213,134500,10603827495,1095,1095,1096,1093,16788
|
|
20240213,134400,10585458440,1096,1094,1098,1093,9572
|
|
20240213,134300,10574978436,1093,1092,1097,1091,40447
|
|
20240213,134200,10530771295,1091,1097,1098,1091,72438
|
|
20240213,134100,10451516804,1097,1096,1100,1095,24420
|
|
20240213,134000,10424745959,1100,1096,1100,1095,28577
|
|
20240213,133900,10393404583,1096,1103,1104,1094,71230
|
|
20240213,133800,10315214041,1103,1106,1108,1101,46100
|
|
20240213,133700,10264274533,1107,1102,1107,1100,65097
|
|
20240213,133600,10192368923,1100,1112,1113,1096,130958
|
|
20240213,133500,10047905645,1112,1117,1118,1106,88419
|
|
20240213,133400,9949700228,1117,1105,1125,1103,302874
|
|
20240213,133300,9611803461,1105,1100,1106,1095,135193
|
|
20240213,133200,9463073540,1100,1093,1100,1093,76047
|
|
20240213,133100,9379677004,1092,1094,1095,1092,38466
|
|
20240213,133000,9337605037,1094,1090,1095,1088,31956
|
|
20240213,132900,9302723574,1088,1088,1092,1088,36872
|
|
20240213,132800,9262524280,1089,1087,1089,1087,13322
|
|
20240213,132700,9248030033,1087,1092,1094,1087,41164
|
|
20240213,132600,9203149982,1093,1094,1098,1093,94725
|
|
20240213,132500,9099376944,1094,1090,1095,1090,76750
|
|
20240213,132400,9015498873,1091,1090,1091,1085,22226
|
|
20240213,132300,8991317375,1090,1086,1090,1083,32042
|
|
20240213,132200,8956462986,1086,1082,1086,1081,23435
|
|
20240213,132100,8931087228,1082,1086,1086,1080,110595
|
|
20240213,132000,8811349709,1087,1088,1090,1086,46841
|
|
20240213,131900,8760390083,1087,1089,1091,1086,74872
|
|
20240213,131800,8678812955,1090,1086,1092,1084,69763
|
|
20240213,131700,8602807953,1086,1090,1095,1084,64225
|
|
20240213,131600,8532861993,1090,1077,1090,1077,88861
|
|
20240213,131500,8436742336,1077,1078,1078,1076,26772
|
|
20240213,131400,8407905512,1077,1077,1079,1076,37994
|
|
20240213,131300,8366969563,1079,1073,1079,1071,22367
|
|
20240213,131200,8342928950,1072,1067,1074,1067,14697
|
|
20240213,131100,8327201819,1068,1073,1073,1067,23271
|
|
20240213,131000,8302297499,1071,1076,1076,1071,16713
|
|
20240213,130900,8284371546,1071,1071,1076,1070,35485
|
|
20240213,130800,8246356580,1072,1076,1077,1071,34902
|
|
20240213,130700,8208874782,1078,1076,1080,1076,35562
|
|
20240213,130600,8170545932,1077,1073,1079,1072,27561
|
|
20240213,130500,8140877830,1073,1074,1075,1072,12024
|
|
20240213,130400,8127968235,1075,1076,1077,1072,18805
|
|
20240213,130300,8107771498,1076,1079,1080,1070,90267
|
|
20240213,130200,8010564400,1076,1068,1081,1065,64233
|
|
20240213,130100,7941643055,1068,1071,1073,1068,14544
|
|
20240213,130000,7926082393,1071,1072,1073,1069,17618
|
|
20240213,125900,7907217769,1072,1070,1075,1066,25064
|
|
20240213,125800,7880415057,1071,1082,1083,1064,111614
|
|
20240213,125700,7760381158,1082,1063,1085,1063,127286
|
|
20240213,125600,7623396871,1058,1058,1064,1051,71121
|
|
20240213,125500,7548374969,1058,1063,1067,1056,23805
|
|
20240213,125400,7523144166,1066,1066,1067,1060,21469
|
|
20240213,125300,7500333633,1066,1069,1069,1064,13172
|
|
20240213,125200,7486289504,1069,1063,1069,1063,15375
|
|
20240213,125100,7469887944,1063,1065,1070,1061,26630
|
|
20240213,125000,7441529828,1067,1059,1074,1058,96506
|
|
20240213,124900,7338564922,1058,1059,1059,1050,72712
|
|
20240213,124800,7261944010,1060,1060,1063,1055,54037
|
|
20240213,124700,7204756562,1062,1068,1072,1060,45215
|
|
20240213,124600,7156643587,1068,1067,1072,1063,113833
|
|
20240213,124500,7035400529,1066,1077,1079,1066,77658
|
|
20240213,124400,6952027512,1077,1082,1083,1073,91144
|
|
20240213,124300,6853983020,1082,1079,1084,1075,66131
|
|
20240213,124200,6782525206,1080,1088,1091,1073,204111
|
|
20240213,124100,6562264734,1088,1100,1106,1077,504448
|
|
20240213,124000,6010031133,1095,1095,1095,1095,0
|
|
20240213,123900,6010031133,1095,1090,1096,1090,61224
|
|
20240213,123800,5943067269,1090,1066,1090,1064,214803
|
|
20240213,123700,5712239732,1069,1069,1072,1066,118849
|
|
20240213,123600,5585195041,1069,1072,1074,1065,71184
|
|
20240213,123500,5509055974,1072,1058,1073,1057,94404
|
|
20240213,123400,5408496439,1059,1074,1076,1058,117870
|
|
20240213,123300,5282298319,1073,1066,1079,1059,134018
|
|
20240213,123200,5139067399,1068,1059,1080,1052,224587
|
|
20240213,123100,4898393968,1060,1058,1060,1040,88621
|
|
20240213,123000,4805254124,1059,1065,1069,1053,149050
|
|
20240213,122900,4647065604,1065,1072,1080,1059,267871
|
|
20240213,122800,4360644459,1071,1039,1087,1038,547370
|
|
20240213,122700,3779438770,1039,1017,1039,1016,229956
|
|
20240213,122600,3544200278,1016,1015,1016,1014,52876
|
|
20240213,122500,3490512963,1015,1011,1015,1011,19578
|
|
20240213,122400,3470676776,1011,1010,1012,1010,42859
|
|
20240213,122300,3427341406,1010,1009,1010,1009,37834
|
|
20240213,122200,3389140300,1008,1008,1009,1007,9270
|
|
20240213,122100,3379797940,1008,1008,1008,1007,2231
|
|
20240213,122000,3377550643,1008,1008,1008,1008,1905
|
|
20240213,121900,3375630403,1009,1008,1009,1007,4663
|
|
20240213,121800,3370930368,1008,1005,1008,1005,2670
|
|
20240213,121700,3368243988,1005,1005,1007,1005,5771
|
|
20240213,121600,3362443394,1006,1009,1010,1006,18894
|
|
20240213,121500,3343377069,1009,1009,1010,1009,11189
|
|
20240213,121400,3332076906,1009,1008,1009,1008,29040
|
|
20240213,121300,3302782773,1008,1003,1008,1003,47446
|
|
20240213,121200,3255057454,1003,1003,1004,1003,2728
|
|
20240213,121100,3252320744,1003,1004,1004,1002,4728
|
|
20240213,121000,3247576454,1003,1004,1004,1003,1388
|
|
20240213,120900,3246182903,1005,1004,1006,1001,11448
|
|
20240213,120800,3234677910,1006,1005,1006,1003,10034
|
|
20240213,120700,3224595749,1005,1004,1005,1003,3521
|
|
20240213,120600,3221062984,1005,1004,1005,1003,24976
|
|
20240213,120500,3195972956,1004,1002,1004,1002,1995
|
|
20240213,120400,3193970763,1001,1002,1003,1001,2960
|
|
20240213,120300,3191004615,999,1002,1002,999,7057
|
|
20240213,120200,3183938107,1002,1000,1002,999,9466
|
|
20240213,120100,3174462505,999,1002,1003,999,1905
|
|
20240213,120000,3172552762,1002,1000,1002,998,14763
|
|
20240213,115900,3157788584,1000,1002,1002,1000,8679
|
|
20240213,115800,3149096582,1001,996,1001,995,23318
|
|
20240213,115700,3125792097,996,997,998,996,3941
|
|
20240213,115600,3121862007,997,995,997,994,11382
|
|
20240213,115500,3110548290,995,997,997,995,3204
|
|
20240213,115400,3107359010,997,997,997,997,26
|
|
20240213,115300,3107333088,997,997,998,997,4548
|
|
20240213,115200,3102797043,997,996,997,996,256
|
|
20240213,115100,3102541886,996,997,997,995,1341
|
|
20240213,115000,3101205509,997,997,997,995,138
|
|
20240213,114900,3101068045,997,993,997,993,9311
|
|
20240213,114800,3091794203,994,994,995,990,3791
|
|
20240213,114700,3088030906,994,995,995,994,611
|
|
20240213,114600,3087423072,995,994,995,994,5043
|
|
20240213,114500,3082409422,990,989,993,989,16647
|
|
20240213,114400,3065913141,989,990,990,989,1600
|
|
20240213,114300,3064329437,993,993,994,993,2576
|
|
20240213,114200,3061771419,993,993,994,993,8141
|
|
20240213,114100,3053682406,993,994,994,993,7798
|
|
20240213,114000,3045938963,994,993,994,993,4444
|
|
20240213,113900,3041526044,994,994,994,991,7093
|
|
20240213,113800,3034484083,995,994,995,990,4422
|
|
20240213,113700,3030087950,994,990,994,990,28932
|
|
20240213,113600,3001382690,989,989,989,989,1227
|
|
20240213,113500,3000169187,987,989,989,987,558
|
|
20240213,113400,2999617521,986,986,986,986,3768
|
|
20240213,113300,2995902273,986,985,986,985,1248
|
|
20240213,113200,2994671942,984,988,988,984,2653
|
|
20240213,113100,2992054806,986,987,988,986,354
|
|
20240213,113000,2991705463,989,987,990,987,6527
|
|
20240213,112900,2985250176,987,986,987,986,325
|
|
20240213,112800,2984929478,986,986,987,986,1834
|
|
20240213,112700,2983120959,984,983,988,983,1942
|
|
20240213,112600,2981207447,983,982,983,980,4111
|
|
20240213,112500,2977168354,980,981,982,980,7593
|
|
20240213,112400,2969719580,981,982,982,981,333
|
|
20240213,112300,2969392836,982,979,983,979,3013
|
|
20240213,112200,2966438881,979,981,984,978,20810
|
|
20240213,112100,2946064531,981,982,984,980,12905
|
|
20240213,112000,2933408708,982,986,986,982,2022
|
|
20240213,111900,2931420234,986,987,987,985,454
|
|
20240213,111800,2930972514,987,987,987,982,11761
|
|
20240213,111700,2919405548,987,987,987,987,290
|
|
20240213,111600,2919119318,985,985,988,985,2975
|
|
20240213,111500,2916185373,985,987,988,985,1010
|
|
20240213,111400,2915190331,987,988,988,984,2244
|
|
20240213,111300,2912978007,988,986,988,985,472
|
|
20240213,111200,2912512460,989,988,989,988,192
|
|
20240213,111100,2912322674,988,988,988,984,2303
|
|
20240213,111000,2910051917,989,986,990,986,561
|
|
20240213,110900,2909497704,986,986,986,986,291
|
|
20240213,110800,2909210778,986,985,990,985,2513
|
|
20240213,110700,2906726781,989,985,989,983,5733
|
|
20240213,110600,2901084192,985,991,991,984,9844
|
|
20240213,110500,2891377008,992,990,992,990,2348
|
|
20240213,110400,2889049122,992,983,992,983,11491
|
|
20240213,110300,2877695187,983,987,987,983,4751
|
|
20240213,110200,2873010314,987,985,987,985,167
|
|
20240213,110100,2872845715,985,983,987,983,18748
|
|
20240213,110000,2854415333,982,984,987,982,4947
|
|
20240213,105900,2849545567,984,983,985,980,22220
|
|
20240213,105800,2827738301,982,983,983,981,14485
|
|
20240213,105700,2813524324,983,985,988,981,37361
|
|
20240213,105600,2776803762,985,989,989,985,7465
|
|
20240213,105500,2769442741,991,993,995,991,13124
|
|
20240213,105400,2756426412,993,991,993,991,3506
|
|
20240213,105300,2752951557,991,982,992,981,7644
|
|
20240213,105200,2745402221,984,985,989,981,57037
|
|
20240213,105100,2689233746,985,988,990,985,29235
|
|
20240213,105000,2660398957,988,991,991,986,11628
|
|
20240213,104900,2648910767,990,990,991,990,5382
|
|
20240213,104800,2643581577,990,986,992,986,11362
|
|
20240213,104700,2632334911,986,990,994,986,19986
|
|
20240213,104600,2612557610,990,991,991,990,17000
|
|
20240213,104500,2595726022,991,995,995,991,8519
|
|
20240213,104400,2587266246,995,999,1003,991,52779
|
|
20240213,104300,2534774879,1003,1001,1005,997,23236
|
|
20240213,104200,2511553235,1005,1003,1007,1001,26679
|
|
20240213,104100,2484778215,1006,1002,1006,1001,6606
|
|
20240213,104000,2478143802,1003,1005,1009,1002,24321
|
|
20240213,103900,2453676627,1004,1008,1008,1000,9676
|
|
20240213,103800,2443935897,1007,997,1008,996,22337
|
|
20240213,103700,2421478346,995,1001,1001,995,27995
|
|
20240213,103600,2393545722,1001,997,1001,996,13178
|
|
20240213,103500,2380391998,997,1003,1003,996,2232
|
|
20240213,103400,2378162577,1003,1004,1004,999,7785
|
|
20240213,103300,2370372271,1004,1005,1005,1000,12111
|
|
20240213,103200,2358236624,1005,1002,1006,1002,2766
|
|
20240213,103100,2355463623,1001,1001,1006,1000,14051
|
|
20240213,103000,2341392899,1001,1002,1003,1001,2978
|
|
20240213,102900,2338410099,1001,1006,1006,1001,7006
|
|
20240213,102800,2331382461,1007,1005,1008,1005,3728
|
|
20240213,102700,2327633393,1011,1008,1011,1005,15500
|
|
20240213,102600,2312039643,1007,1008,1011,1006,33981
|
|
20240213,102500,2277772958,1008,1007,1009,1007,8989
|
|
20240213,102400,2268713437,1006,1001,1007,1001,14171
|
|
20240213,102300,2254507200,1003,1004,1004,1002,8543
|
|
20240213,102200,2245943007,1003,1004,1007,1003,5276
|
|
20240213,102100,2240643787,1003,1010,1010,1003,5545
|
|
20240213,102000,2235054490,1010,1010,1011,1010,12338
|
|
20240213,101900,2222589895,1011,1010,1011,1002,18062
|
|
20240213,101800,2204368016,1008,1007,1012,1007,24984
|
|
20240213,101700,2179143310,1007,1001,1007,1001,16753
|
|
20240213,101600,2162315921,1003,1002,1003,1000,12535
|
|
20240213,101500,2149773511,1004,1002,1006,1002,20402
|
|
20240213,101400,2129290068,1002,999,1002,999,19274
|
|
20240213,101300,2110016232,999,993,999,993,12493
|
|
20240213,101200,2097584291,995,993,995,990,14822
|
|
20240213,101100,2082875636,991,997,999,991,32032
|
|
20240213,101000,2051019176,999,998,1001,996,6013
|
|
20240213,100900,2045018830,997,1003,1005,997,21098
|
|
20240213,100800,2023944823,1005,1000,1005,999,22848
|
|
20240213,100700,2001114972,1000,1007,1008,1000,39212
|
|
20240213,100600,1961692960,1007,1010,1010,1007,26684
|
|
20240213,100500,1934770425,1010,1008,1011,1005,52369
|
|
20240213,100400,1882009800,1009,999,1009,999,40899
|
|
20240213,100300,1840937585,1000,996,1001,996,29137
|
|
20240213,100200,1811812742,996,999,999,993,11803
|
|
20240213,100100,1800065513,999,994,1000,993,35235
|
|
20240213,100000,1765010611,994,998,1000,986,80167
|
|
20240213,095900,1685325313,998,1004,1007,998,59834
|
|
20240213,095800,1625440852,1002,1009,1016,1002,96399
|
|
20240213,095700,1527978428,1009,1009,1015,1000,96705
|
|
20240213,095600,1430633359,1011,1015,1018,1000,144974
|
|
20240213,095500,1283993441,1016,997,1017,991,236828
|
|
20240213,095400,1046664159,997,997,997,997,0
|
|
20240213,095300,1046664159,997,997,997,997,0
|
|
20240213,095200,1046664159,997,976,997,976,141053
|
|
20240213,095100,907135106,978,970,978,970,16008
|
|
20240213,095000,891537656,970,974,974,970,1700
|
|
20240213,094900,889885123,974,971,975,969,4406
|
|
20240213,094800,885606839,971,975,977,971,14461
|
|
20240213,094700,871505353,978,974,978,970,21091
|
|
20240213,094600,850936912,969,968,977,968,24872
|
|
20240213,094500,826737684,968,967,970,967,3406
|
|
20240213,094400,823441550,966,971,971,966,21147
|
|
20240213,094300,802947502,971,978,978,970,18497
|
|
20240213,094200,784934073,978,973,980,970,31813
|
|
20240213,094100,753876591,970,973,973,969,5346
|
|
20240213,094000,748679339,968,968,971,964,27529
|
|
20240213,093900,722050917,968,975,977,966,33265
|
|
20240213,093800,689810873,975,977,984,964,113695
|
|
20240213,093700,578868164,979,967,980,965,87241
|
|
20240213,093600,494020607,971,963,972,958,65451
|
|
20240213,093500,430830731,958,960,963,956,36039
|
|
20240213,093400,396227566,962,958,964,951,44982
|
|
20240213,093300,353204363,958,952,961,952,36914
|
|
20240213,093200,317806840,956,957,964,944,31122
|
|
20240213,093100,288122812,954,937,967,937,55083
|
|
20240213,093000,235912966,937,929,938,929,24136
|
|
20240213,092900,213321901,929,929,929,929,2271
|
|
20240213,092800,211212142,927,932,932,927,5530
|
|
20240213,092700,206075884,933,936,937,933,10752
|
|
20240213,092600,196030310,936,937,938,935,10801
|
|
20240213,092500,185916622,937,938,938,937,4202
|
|
20240213,092400,181976405,938,934,939,934,18083
|
|
20240213,092300,165048794,934,932,936,932,9391
|
|
20240213,092200,156276514,932,930,933,929,6617
|
|
20240213,092100,150119514,930,929,930,929,2735
|
|
20240213,092000,147577989,929,928,929,926,5556
|
|
20240213,091900,142423184,929,925,929,925,13392
|
|
20240213,091800,129991133,925,924,926,923,6094
|
|
20240213,091700,124354142,920,919,924,919,12067
|
|
20240213,091600,113246655,919,918,920,918,19553
|
|
20240213,091500,95272749,917,917,917,917,10678
|
|
20240213,091400,85481023,917,917,917,917,810
|
|
20240213,091300,84738253,917,919,919,917,10777
|
|
20240213,091200,74836149,919,918,919,917,3902
|
|
20240213,091100,71254162,918,914,918,914,10609
|
|
20240213,091000,61533327,913,916,916,911,453
|
|
20240213,090900,61119832,916,916,917,910,7310
|
|
20240213,090800,54445406,916,917,918,910,5840
|
|
20240213,090700,49086490,917,909,917,908,7576
|
|
20240213,090600,42176634,909,909,909,908,1456
|
|
20240213,090500,40853256,910,909,910,909,4240
|
|
20240213,090400,36998544,909,908,909,908,715
|
|
20240213,090300,36348685,907,907,908,907,236
|
|
20240213,090200,36134404,907,906,907,906,9773
|
|
20240213,090100,27271740,905,905,906,902,1923
|
|
20240213,090000,25533644,907,907,907,905,28039
|