597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,185400,1729923379,1038,1038,1038,1038,24640
|
|
20240215,185300,1729923379,1038,1038,1038,1038,0
|
|
20240215,185200,1729923379,1038,1038,1038,1038,0
|
|
20240215,185100,1729923379,1038,1038,1038,1038,0
|
|
20240215,185000,1729923379,1038,1038,1038,1038,0
|
|
20240215,184900,1729923379,1038,1038,1038,1038,0
|
|
20240215,184800,1729923379,1038,1038,1038,1038,0
|
|
20240215,184700,1729923379,1038,1038,1038,1038,0
|
|
20240215,184600,1729923379,1038,1038,1038,1038,0
|
|
20240215,184500,1729923379,1038,1038,1038,1038,0
|
|
20240215,184400,1729923379,1038,1038,1038,1038,0
|
|
20240215,184300,1729923379,1038,1038,1038,1038,0
|
|
20240215,184200,1729923379,1038,1038,1038,1038,0
|
|
20240215,184100,1729923379,1038,1038,1038,1038,0
|
|
20240215,184000,1729923379,1038,1038,1038,1038,0
|
|
20240215,183900,1729923379,1038,1038,1038,1038,0
|
|
20240215,183800,1729923379,1038,1038,1038,1038,0
|
|
20240215,183700,1729923379,1038,1038,1038,1038,0
|
|
20240215,183600,1729923379,1038,1038,1038,1038,0
|
|
20240215,183500,1729923379,1038,1038,1038,1038,0
|
|
20240215,183400,1729923379,1038,1038,1038,1038,0
|
|
20240215,183300,1729923379,1038,1038,1038,1038,0
|
|
20240215,183200,1729923379,1038,1038,1038,1038,0
|
|
20240215,183100,1729923379,1038,1038,1038,1038,0
|
|
20240215,183000,1729923379,1038,1038,1038,1038,0
|
|
20240215,182900,1729923379,1038,1038,1038,1038,0
|
|
20240215,182800,1729923379,1038,1038,1038,1038,0
|
|
20240215,182700,1729923379,1038,1038,1038,1038,0
|
|
20240215,182600,1729923379,1038,1038,1038,1038,0
|
|
20240215,182500,1729923379,1038,1038,1038,1038,0
|
|
20240215,182400,1729923379,1038,1038,1038,1038,24640
|
|
20240215,182300,1729923379,1038,1038,1038,1038,0
|
|
20240215,182200,1729923379,1038,1038,1038,1038,0
|
|
20240215,182100,1729923379,1038,1038,1038,1038,0
|
|
20240215,182000,1729923379,1038,1038,1038,1038,0
|
|
20240215,181900,1729923379,1038,1038,1038,1038,0
|
|
20240215,181800,1729923379,1038,1038,1038,1038,0
|
|
20240215,181700,1729923379,1038,1038,1038,1038,0
|
|
20240215,181600,1729923379,1038,1038,1038,1038,0
|
|
20240215,181500,1729923379,1038,1038,1038,1038,0
|
|
20240215,181400,1729923379,1038,1038,1038,1038,0
|
|
20240215,181300,1729923379,1038,1038,1038,1038,0
|
|
20240215,181200,1729923379,1038,1038,1038,1038,0
|
|
20240215,181100,1729923379,1038,1038,1038,1038,0
|
|
20240215,181000,1729923379,1038,1038,1038,1038,0
|
|
20240215,180900,1729923379,1038,1038,1038,1038,0
|
|
20240215,180800,1729923379,1038,1038,1038,1038,0
|
|
20240215,180700,1729923379,1038,1038,1038,1038,0
|
|
20240215,180600,1729923379,1038,1038,1038,1038,0
|
|
20240215,180500,1729923379,1038,1038,1038,1038,0
|
|
20240215,180400,1729923379,1038,1038,1038,1038,0
|
|
20240215,180300,1729923379,1038,1038,1038,1038,0
|
|
20240215,180200,1729923379,1038,1038,1038,1038,0
|
|
20240215,180100,1729923379,1038,1038,1038,1038,0
|
|
20240215,180000,1729923379,1038,1038,1038,1038,0
|
|
20240215,175900,1729923379,1038,1038,1038,1038,0
|
|
20240215,175800,1729923379,1038,1038,1038,1038,0
|
|
20240215,175700,1729923379,1038,1038,1038,1038,0
|
|
20240215,175600,1729923379,1038,1038,1038,1038,0
|
|
20240215,175500,1729923379,1038,1038,1038,1038,0
|
|
20240215,175400,1729923379,1038,1038,1038,1038,24640
|
|
20240215,175300,1729923379,1038,1038,1038,1038,0
|
|
20240215,175200,1729923379,1038,1038,1038,1038,0
|
|
20240215,175100,1729923379,1038,1038,1038,1038,0
|
|
20240215,175000,1729923379,1038,1038,1038,1038,0
|
|
20240215,174900,1729923379,1038,1038,1038,1038,0
|
|
20240215,174800,1729923379,1038,1038,1038,1038,0
|
|
20240215,174700,1729923379,1038,1038,1038,1038,0
|
|
20240215,174600,1729923379,1038,1038,1038,1038,0
|
|
20240215,174500,1729923379,1038,1038,1038,1038,0
|
|
20240215,174400,1729923379,1038,1038,1038,1038,0
|
|
20240215,174300,1729923379,1038,1038,1038,1038,0
|
|
20240215,174200,1729923379,1038,1038,1038,1038,0
|
|
20240215,174100,1729923379,1038,1038,1038,1038,0
|
|
20240215,174000,1729923379,1038,1038,1038,1038,0
|
|
20240215,173900,1729923379,1038,1038,1038,1038,0
|
|
20240215,173800,1729923379,1038,1038,1038,1038,0
|
|
20240215,173700,1729923379,1038,1038,1038,1038,0
|
|
20240215,173600,1729923379,1038,1038,1038,1038,0
|
|
20240215,173500,1729923379,1038,1038,1038,1038,0
|
|
20240215,173400,1729923379,1038,1038,1038,1038,0
|
|
20240215,173300,1729923379,1038,1038,1038,1038,0
|
|
20240215,173200,1729923379,1038,1038,1038,1038,0
|
|
20240215,173100,1729923379,1038,1038,1038,1038,0
|
|
20240215,173000,1729923379,1038,1038,1038,1038,0
|
|
20240215,172900,1729923379,1038,1038,1038,1038,0
|
|
20240215,172800,1729923379,1038,1038,1038,1038,0
|
|
20240215,172700,1729923379,1038,1038,1038,1038,0
|
|
20240215,172600,1729923379,1038,1038,1038,1038,0
|
|
20240215,172500,1729923379,1038,1038,1038,1038,0
|
|
20240215,172400,1729923379,1038,1038,1038,1038,24640
|
|
20240215,172300,1729923379,1038,1038,1038,1038,0
|
|
20240215,172200,1729923379,1038,1038,1038,1038,0
|
|
20240215,172100,1729923379,1038,1038,1038,1038,0
|
|
20240215,172000,1729923379,1038,1038,1038,1038,0
|
|
20240215,171900,1729923379,1038,1038,1038,1038,0
|
|
20240215,171800,1729923379,1038,1038,1038,1038,0
|
|
20240215,171700,1729923379,1038,1038,1038,1038,0
|
|
20240215,171600,1729923379,1038,1038,1038,1038,0
|
|
20240215,171500,1729923379,1038,1038,1038,1038,0
|
|
20240215,171400,1729923379,1038,1038,1038,1038,0
|
|
20240215,171300,1729923379,1038,1038,1038,1038,0
|
|
20240215,171200,1729923379,1038,1038,1038,1038,0
|
|
20240215,171100,1729923379,1038,1038,1038,1038,0
|
|
20240215,171000,1729923379,1038,1038,1038,1038,0
|
|
20240215,170900,1729923379,1038,1038,1038,1038,0
|
|
20240215,170800,1729923379,1038,1038,1038,1038,0
|
|
20240215,170700,1729923379,1038,1038,1038,1038,0
|
|
20240215,170600,1729923379,1038,1038,1038,1038,0
|
|
20240215,170500,1729923379,1038,1038,1038,1038,0
|
|
20240215,170400,1729923379,1038,1038,1038,1038,0
|
|
20240215,170300,1729923379,1038,1038,1038,1038,0
|
|
20240215,170200,1729923379,1038,1038,1038,1038,0
|
|
20240215,170100,1729923379,1038,1038,1038,1038,0
|
|
20240215,170000,1729923379,1038,1038,1038,1038,0
|
|
20240215,165900,1729923379,1038,1038,1038,1038,0
|
|
20240215,165800,1729923379,1038,1038,1038,1038,0
|
|
20240215,165700,1729923379,1038,1038,1038,1038,0
|
|
20240215,165600,1729923379,1038,1038,1038,1038,0
|
|
20240215,165500,1729923379,1038,1038,1038,1038,0
|
|
20240215,165400,1729923379,1038,1038,1038,1038,24640
|
|
20240215,165300,1729923379,1038,1038,1038,1038,0
|
|
20240215,165200,1729923379,1038,1038,1038,1038,0
|
|
20240215,165100,1729923379,1038,1038,1038,1038,0
|
|
20240215,165000,1729923379,1038,1038,1038,1038,0
|
|
20240215,164900,1729923379,1038,1038,1038,1038,0
|
|
20240215,164800,1729923379,1038,1038,1038,1038,0
|
|
20240215,164700,1729923379,1038,1038,1038,1038,0
|
|
20240215,164600,1729923379,1038,1038,1038,1038,0
|
|
20240215,164500,1729923379,1038,1038,1038,1038,0
|
|
20240215,164400,1729923379,1038,1038,1038,1038,0
|
|
20240215,164300,1729923379,1038,1038,1038,1038,0
|
|
20240215,164200,1729923379,1038,1038,1038,1038,0
|
|
20240215,164100,1729923379,1038,1038,1038,1038,0
|
|
20240215,164000,1729923379,1038,1038,1038,1038,0
|
|
20240215,163900,1729923379,1038,1038,1038,1038,0
|
|
20240215,163800,1729923379,1038,1038,1038,1038,0
|
|
20240215,163700,1729923379,1038,1038,1038,1038,0
|
|
20240215,163600,1729923379,1038,1038,1038,1038,0
|
|
20240215,163500,1729923379,1038,1038,1038,1038,0
|
|
20240215,163400,1729923379,1038,1038,1038,1038,0
|
|
20240215,163300,1729923379,1038,1038,1038,1038,0
|
|
20240215,163200,1729923379,1038,1038,1038,1038,0
|
|
20240215,163100,1729923379,1038,1038,1038,1038,0
|
|
20240215,163000,1729923379,1038,1038,1038,1038,0
|
|
20240215,162900,1729923379,1038,1038,1038,1038,0
|
|
20240215,162800,1729923379,1038,1038,1038,1038,0
|
|
20240215,162700,1729923379,1038,1038,1038,1038,0
|
|
20240215,162600,1729923379,1038,1038,1038,1038,0
|
|
20240215,162500,1729923379,1038,1038,1038,1038,0
|
|
20240215,162400,1729923379,1038,1038,1038,1038,24640
|
|
20240215,162300,1729923379,1038,1038,1038,1038,0
|
|
20240215,162200,1729923379,1038,1038,1038,1038,0
|
|
20240215,162100,1729923379,1038,1038,1038,1038,0
|
|
20240215,162000,1729923379,1038,1038,1038,1038,0
|
|
20240215,161900,1729923379,1038,1038,1038,1038,0
|
|
20240215,161800,1729923379,1038,1038,1038,1038,0
|
|
20240215,161700,1729923379,1038,1038,1038,1038,0
|
|
20240215,161600,1729923379,1038,1038,1038,1038,0
|
|
20240215,161500,1729923379,1038,1038,1038,1038,0
|
|
20240215,161400,1729923379,1038,1038,1038,1038,0
|
|
20240215,161300,1729923379,1038,1038,1038,1038,0
|
|
20240215,161200,1729923379,1038,1038,1038,1038,0
|
|
20240215,161100,1729923379,1038,1038,1038,1038,0
|
|
20240215,161000,1729923379,1038,1038,1038,1038,0
|
|
20240215,160900,1729923379,1038,1038,1038,1038,0
|
|
20240215,160800,1729923379,1038,1038,1038,1038,0
|
|
20240215,160700,1729923379,1038,1038,1038,1038,0
|
|
20240215,160600,1729923379,1038,1038,1038,1038,0
|
|
20240215,160500,1729923379,1038,1038,1038,1038,0
|
|
20240215,160400,1729923379,1038,1038,1038,1038,0
|
|
20240215,160300,1729923379,1038,1038,1038,1038,0
|
|
20240215,160200,1729923379,1038,1038,1038,1038,0
|
|
20240215,160100,1729923379,1038,1038,1038,1038,0
|
|
20240215,160000,1729923379,1038,1038,1038,1038,0
|
|
20240215,155900,1729923379,1038,1038,1038,1038,0
|
|
20240215,155800,1729923379,1038,1038,1038,1038,0
|
|
20240215,155700,1729923379,1038,1038,1038,1038,0
|
|
20240215,155600,1729923379,1038,1038,1038,1038,0
|
|
20240215,155500,1729923379,1038,1038,1038,1038,0
|
|
20240215,155400,1729923379,1038,1038,1038,1038,24640
|
|
20240215,155300,1729923379,1038,1038,1038,1038,0
|
|
20240215,155200,1729923379,1038,1038,1038,1038,0
|
|
20240215,155100,1729923379,1038,1038,1038,1038,0
|
|
20240215,155000,1729923379,1038,1038,1038,1038,0
|
|
20240215,154900,1729923379,1038,1038,1038,1038,0
|
|
20240215,154800,1729923379,1038,1038,1038,1038,0
|
|
20240215,154700,1729923379,1038,1038,1038,1038,0
|
|
20240215,154600,1729923379,1038,1038,1038,1038,0
|
|
20240215,154500,1729923379,1038,1038,1038,1038,0
|
|
20240215,154400,1729923379,1038,1038,1038,1038,0
|
|
20240215,154300,1729923379,1038,1038,1038,1038,0
|
|
20240215,154200,1729923379,1038,1038,1038,1038,0
|
|
20240215,154100,1729923379,1038,1038,1038,1038,0
|
|
20240215,154000,1729923379,1038,1038,1038,1038,0
|
|
20240215,153900,1729923379,1038,1038,1038,1038,0
|
|
20240215,153800,1729923379,1038,1038,1038,1038,0
|
|
20240215,153700,1729923379,1038,1038,1038,1038,0
|
|
20240215,153600,1729923379,1038,1038,1038,1038,0
|
|
20240215,153500,1729923379,1038,1038,1038,1038,0
|
|
20240215,153400,1729923379,1038,1038,1038,1038,0
|
|
20240215,153300,1729923379,1038,1038,1038,1038,0
|
|
20240215,153200,1729923379,1038,1038,1038,1038,0
|
|
20240215,153100,1729923379,1038,1038,1038,1038,0
|
|
20240215,153000,1729923379,1038,1038,1038,1038,24640
|
|
20240215,152900,1704347059,1038,1038,1038,1038,0
|
|
20240215,152800,1704347059,1038,1038,1038,1038,0
|
|
20240215,152700,1704347059,1038,1038,1038,1038,0
|
|
20240215,152600,1704347059,1038,1038,1038,1038,0
|
|
20240215,152500,1704347059,1038,1038,1038,1038,0
|
|
20240215,152400,1704347059,1038,1038,1038,1038,0
|
|
20240215,152300,1704347059,1038,1038,1038,1038,0
|
|
20240215,152200,1704347059,1038,1038,1038,1038,0
|
|
20240215,152100,1704347059,1038,1038,1038,1038,0
|
|
20240215,152000,1704347059,1038,1038,1038,1038,0
|
|
20240215,151900,1704347059,1038,1038,1039,1038,4553
|
|
20240215,151800,1699618867,1038,1037,1038,1037,8405
|
|
20240215,151700,1690897606,1038,1039,1039,1037,10892
|
|
20240215,151600,1679591400,1040,1040,1040,1040,7351
|
|
20240215,151500,1671946360,1040,1042,1042,1040,4689
|
|
20240215,151400,1667065705,1040,1041,1042,1040,2180
|
|
20240215,151300,1664797265,1041,1041,1042,1041,743
|
|
20240215,151200,1664023299,1040,1037,1040,1037,3794
|
|
20240215,151100,1660084265,1040,1037,1040,1037,1211
|
|
20240215,151000,1658828452,1037,1040,1040,1037,1823
|
|
20240215,150900,1656937782,1041,1041,1041,1035,18167
|
|
20240215,150800,1638090331,1041,1041,1041,1040,1293
|
|
20240215,150700,1636745587,1040,1041,1041,1040,2439
|
|
20240215,150600,1634208898,1041,1042,1042,1040,291
|
|
20240215,150500,1633905749,1043,1043,1044,1041,11002
|
|
20240215,150400,1622449841,1043,1044,1044,1043,1951
|
|
20240215,150300,1620412998,1044,1044,1045,1044,6750
|
|
20240215,150200,1613365997,1044,1042,1044,1041,12863
|
|
20240215,150100,1599953095,1042,1040,1042,1040,1449
|
|
20240215,150000,1598445828,1040,1040,1040,1039,4384
|
|
20240215,145900,1593887973,1040,1041,1041,1040,307
|
|
20240215,145800,1593568426,1041,1041,1041,1040,2509
|
|
20240215,145700,1590958785,1040,1040,1040,1040,3842
|
|
20240215,145600,1586963105,1040,1038,1040,1038,4221
|
|
20240215,145500,1582581695,1040,1040,1040,1040,1497
|
|
20240215,145400,1581024815,1040,1039,1040,1038,2002
|
|
20240215,145300,1578945672,1038,1038,1040,1038,5200
|
|
20240215,145200,1573546074,1040,1039,1040,1038,1798
|
|
20240215,145100,1571678205,1040,1041,1041,1039,2291
|
|
20240215,145000,1569296885,1039,1039,1039,1039,42
|
|
20240215,144900,1569253247,1041,1041,1041,1041,1
|
|
20240215,144800,1569252206,1041,1040,1042,1038,1152
|
|
20240215,144700,1568056284,1042,1038,1042,1037,6116
|
|
20240215,144600,1561694020,1038,1038,1038,1038,2785
|
|
20240215,144500,1558803190,1038,1038,1038,1038,1590
|
|
20240215,144400,1557152770,1042,1042,1042,1042,1
|
|
20240215,144300,1557151728,1042,1039,1042,1038,3017
|
|
20240215,144200,1554017655,1039,1040,1042,1038,230
|
|
20240215,144100,1553778887,1040,1039,1042,1039,973
|
|
20240215,144000,1552767499,1042,1039,1042,1039,5041
|
|
20240215,143900,1547521544,1040,1041,1041,1040,5526
|
|
20240215,143800,1541773349,1042,1041,1042,1041,61
|
|
20240215,143700,1541709828,1041,1043,1044,1041,775
|
|
20240215,143600,1540902358,1046,1046,1046,1044,366
|
|
20240215,143500,1540519525,1045,1042,1045,1042,4001
|
|
20240215,143400,1536338483,1046,1042,1046,1042,487
|
|
20240215,143300,1535829311,1042,1042,1042,1042,1298
|
|
20240215,143200,1534476795,1042,1041,1042,1041,456
|
|
20240215,143100,1534002094,1042,1042,1042,1042,5
|
|
20240215,143000,1533996884,1042,1042,1042,1041,16
|
|
20240215,142900,1533980218,1043,1042,1043,1041,157
|
|
20240215,142800,1533816627,1043,1042,1043,1042,10
|
|
20240215,142700,1533806206,1044,1043,1045,1043,5871
|
|
20240215,142600,1527677051,1043,1041,1043,1041,1597
|
|
20240215,142500,1526012587,1041,1040,1042,1040,1543
|
|
20240215,142400,1524405829,1040,1041,1041,1040,157
|
|
20240215,142300,1524242449,1042,1040,1042,1040,872
|
|
20240215,142200,1523335524,1040,1041,1042,1039,2501
|
|
20240215,142100,1520734477,1042,1039,1042,1038,679
|
|
20240215,142000,1520028833,1038,1038,1038,1038,169
|
|
20240215,141900,1519853411,1038,1037,1038,1037,316
|
|
20240215,141800,1519525623,1037,1037,1037,1037,595
|
|
20240215,141700,1518908608,1037,1037,1038,1037,857
|
|
20240215,141600,1518019898,1037,1038,1038,1037,101
|
|
20240215,141500,1517915155,1039,1040,1040,1037,2688
|
|
20240215,141400,1515126636,1040,1040,1040,1039,85
|
|
20240215,141300,1515038237,1044,1044,1044,1044,0
|
|
20240215,141200,1515038237,1044,1044,1044,1044,0
|
|
20240215,141100,1515038237,1044,1041,1044,1041,28
|
|
20240215,141000,1515009086,1041,1040,1041,1039,848
|
|
20240215,140900,1514127268,1037,1037,1037,1037,0
|
|
20240215,140800,1514127268,1037,1037,1037,1037,100
|
|
20240215,140700,1514023568,1037,1039,1039,1037,3301
|
|
20240215,140600,1510596476,1039,1040,1040,1039,624
|
|
20240215,140500,1509947890,1040,1040,1040,1040,3917
|
|
20240215,140400,1505874210,1040,1041,1041,1040,32
|
|
20240215,140300,1505840902,1041,1041,1041,1041,182
|
|
20240215,140200,1505651440,1041,1041,1041,1040,1146
|
|
20240215,140100,1504458455,1041,1042,1042,1041,274
|
|
20240215,140000,1504173217,1041,1041,1041,1041,898
|
|
20240215,135900,1503238399,1041,1040,1041,1040,8577
|
|
20240215,135800,1494310493,1040,1039,1040,1039,1817
|
|
20240215,135700,1492421130,1039,1038,1039,1038,330
|
|
20240215,135600,1492078295,1039,1039,1040,1039,969
|
|
20240215,135500,1491071499,1040,1040,1040,1040,3
|
|
20240215,135400,1491068379,1040,1039,1040,1039,4801
|
|
20240215,135300,1486075695,1039,1039,1040,1039,2555
|
|
20240215,135200,1483421010,1040,1040,1040,1040,0
|
|
20240215,135100,1483421010,1040,1038,1040,1038,1021
|
|
20240215,135000,1482361172,1037,1037,1037,1037,0
|
|
20240215,134900,1482361172,1037,1037,1037,1037,100
|
|
20240215,134800,1482257472,1037,1038,1038,1037,2536
|
|
20240215,134700,1479626625,1040,1040,1040,1040,1776
|
|
20240215,134600,1477779585,1040,1038,1040,1038,83
|
|
20240215,134500,1477693425,1038,1038,1038,1038,0
|
|
20240215,134400,1477693425,1038,1039,1039,1038,995
|
|
20240215,134300,1476660515,1036,1042,1042,1036,5274
|
|
20240215,134200,1471178437,1045,1045,1045,1042,1102
|
|
20240215,134100,1470030147,1046,1042,1046,1041,2369
|
|
20240215,134000,1467563780,1041,1046,1046,1041,375
|
|
20240215,133900,1467172725,1045,1046,1046,1045,907
|
|
20240215,133800,1466224515,1046,1046,1046,1046,2095
|
|
20240215,133700,1464033145,1046,1043,1046,1042,445
|
|
20240215,133600,1463569076,1044,1046,1046,1044,3692
|
|
20240215,133500,1459713933,1046,1046,1046,1045,1810
|
|
20240215,133400,1457822131,1049,1049,1050,1049,12
|
|
20240215,133300,1457809541,1049,1048,1049,1048,2710
|
|
20240215,133200,1454967780,1048,1045,1048,1045,11113
|
|
20240215,133100,1443338108,1046,1045,1046,1045,2673
|
|
20240215,133000,1440543273,1045,1043,1045,1042,2071
|
|
20240215,132900,1438384033,1044,1045,1045,1044,602
|
|
20240215,132800,1437755445,1045,1044,1045,1044,4442
|
|
20240215,132700,1433116996,1045,1046,1047,1045,1800
|
|
20240215,132600,1431235472,1047,1048,1048,1047,2772
|
|
20240215,132500,1428331003,1048,1047,1048,1047,9669
|
|
20240215,132400,1418199785,1047,1044,1047,1044,4968
|
|
20240215,132300,1413001844,1044,1042,1045,1042,10280
|
|
20240215,132200,1402280622,1040,1040,1044,1040,21495
|
|
20240215,132100,1379894367,1039,1040,1040,1039,563
|
|
20240215,132000,1379309309,1039,1039,1040,1039,304
|
|
20240215,131900,1378993404,1040,1041,1041,1039,853
|
|
20240215,131800,1378106527,1041,1039,1041,1039,505
|
|
20240215,131700,1377581830,1039,1040,1040,1039,981
|
|
20240215,131600,1376562521,1039,1038,1041,1038,1137
|
|
20240215,131500,1375381205,1038,1041,1041,1038,2192
|
|
20240215,131400,1373104536,1041,1040,1041,1040,699
|
|
20240215,131300,1372376927,1038,1038,1038,1037,5338
|
|
20240215,131200,1366840443,1041,1041,1041,1037,3732
|
|
20240215,131100,1362965831,1041,1038,1041,1038,9286
|
|
20240215,131000,1353309111,1038,1036,1038,1036,6687
|
|
20240215,130900,1346378009,1036,1035,1036,1035,3
|
|
20240215,130800,1346374902,1037,1035,1037,1035,642
|
|
20240215,130700,1345710412,1035,1037,1037,1035,704
|
|
20240215,130600,1344981656,1035,1035,1035,1035,1644
|
|
20240215,130500,1343280116,1037,1037,1038,1037,428
|
|
20240215,130400,1342836270,1034,1035,1035,1034,1524
|
|
20240215,130300,1341260370,1035,1035,1035,1035,576
|
|
20240215,130200,1340664210,1035,1034,1035,1033,1655
|
|
20240215,130100,1338952882,1033,1033,1033,1033,732
|
|
20240215,130000,1338196726,1033,1034,1034,1033,2001
|
|
20240215,125900,1336128603,1034,1035,1035,1034,36
|
|
20240215,125800,1336091353,1035,1035,1035,1035,19
|
|
20240215,125700,1336071688,1033,1034,1034,1033,2500
|
|
20240215,125600,1333488064,1035,1035,1035,1034,2727
|
|
20240215,125500,1330667828,1035,1035,1035,1035,3451
|
|
20240215,125400,1327096043,1038,1036,1038,1036,243
|
|
20240215,125300,1326843887,1036,1036,1036,1036,109
|
|
20240215,125200,1326730963,1038,1039,1039,1038,11
|
|
20240215,125100,1326719544,1035,1039,1039,1035,201
|
|
20240215,125000,1326511505,1035,1035,1035,1035,1776
|
|
20240215,124900,1324673345,1035,1035,1035,1035,1041
|
|
20240215,124800,1323595910,1035,1035,1035,1035,434
|
|
20240215,124700,1323146720,1035,1035,1035,1035,35
|
|
20240215,124600,1323110495,1035,1035,1035,1034,5075
|
|
20240215,124500,1317859158,1038,1038,1038,1038,25
|
|
20240215,124400,1317833208,1035,1036,1036,1035,101
|
|
20240215,124300,1317728573,1039,1039,1039,1039,6
|
|
20240215,124200,1317722339,1039,1036,1040,1036,1138
|
|
20240215,124100,1316542952,1040,1040,1040,1040,96
|
|
20240215,124000,1316443112,1040,1036,1040,1036,1788
|
|
20240215,123900,1314590688,1034,1038,1038,1034,8041
|
|
20240215,123800,1306260016,1038,1039,1039,1038,193
|
|
20240215,123700,1306059492,1040,1040,1040,1040,108
|
|
20240215,123600,1305947172,1040,1040,1040,1040,0
|
|
20240215,123500,1305947172,1040,1040,1040,1040,100
|
|
20240215,123400,1305843172,1040,1040,1040,1040,0
|
|
20240215,123300,1305843172,1040,1040,1040,1040,1
|
|
20240215,123200,1305842132,1037,1037,1037,1037,350
|
|
20240215,123100,1305479182,1040,1037,1040,1037,2036
|
|
20240215,123000,1303367841,1040,1036,1040,1036,2464
|
|
20240215,122900,1300812759,1036,1036,1036,1035,1105
|
|
20240215,122800,1299668703,1036,1037,1037,1036,503
|
|
20240215,122700,1299147095,1035,1037,1037,1035,215
|
|
20240215,122600,1298924540,1037,1037,1037,1035,4443
|
|
20240215,122500,1294322761,1037,1040,1040,1037,3761
|
|
20240215,122400,1290421274,1040,1040,1040,1040,174
|
|
20240215,122300,1290240314,1037,1037,1037,1037,0
|
|
20240215,122200,1290240314,1037,1040,1040,1037,550
|
|
20240215,122100,1289669514,1040,1040,1040,1040,43
|
|
20240215,122000,1289624794,1037,1036,1041,1036,2861
|
|
20240215,121900,1286657609,1036,1036,1036,1036,469
|
|
20240215,121800,1286171725,1037,1037,1037,1037,2292
|
|
20240215,121700,1283794921,1036,1039,1039,1035,4667
|
|
20240215,121600,1278956651,1039,1040,1040,1039,3149
|
|
20240215,121500,1275682029,1040,1040,1041,1040,1002
|
|
20240215,121400,1274639948,1040,1042,1042,1040,5696
|
|
20240215,121300,1268707819,1043,1042,1043,1042,19
|
|
20240215,121200,1268688003,1043,1042,1043,1042,234
|
|
20240215,121100,1268444171,1042,1041,1043,1041,1314
|
|
20240215,121000,1267075131,1040,1041,1041,1040,299
|
|
20240215,120900,1266763873,1042,1041,1042,1040,397
|
|
20240215,120800,1266350591,1040,1039,1040,1039,1694
|
|
20240215,120700,1264590408,1040,1039,1040,1039,148
|
|
20240215,120600,1264436617,1040,1041,1041,1040,1194
|
|
20240215,120500,1263194854,1041,1040,1041,1040,295
|
|
20240215,120400,1262888004,1039,1039,1039,1039,502
|
|
20240215,120300,1262366426,1039,1041,1041,1039,6024
|
|
20240215,120200,1256104197,1042,1041,1042,1041,3906
|
|
20240215,120100,1252034217,1041,1040,1041,1040,647
|
|
20240215,120000,1251360695,1040,1039,1040,1039,451
|
|
20240215,115900,1250892088,1037,1039,1039,1037,1002
|
|
20240215,115800,1249851210,1039,1040,1040,1039,2610
|
|
20240215,115700,1247138490,1040,1040,1040,1040,224
|
|
20240215,115600,1246905530,1040,1036,1040,1036,976
|
|
20240215,115500,1245893494,1036,1039,1039,1036,2645
|
|
20240215,115400,1243149307,1039,1040,1040,1039,119
|
|
20240215,115300,1243025665,1039,1041,1041,1039,930
|
|
20240215,115200,1242058905,1041,1043,1043,1041,1033
|
|
20240215,115100,1240982131,1044,1044,1044,1044,532
|
|
20240215,115000,1240426723,1044,1044,1044,1044,0
|
|
20240215,114900,1240426723,1044,1040,1044,1040,1017
|
|
20240215,114800,1239367830,1039,1037,1040,1037,6406
|
|
20240215,114700,1232712745,1039,1040,1040,1039,2982
|
|
20240215,114600,1229614145,1041,1042,1042,1041,169
|
|
20240215,114500,1229438051,1042,1042,1042,1040,1785
|
|
20240215,114400,1227581070,1043,1044,1044,1041,1703
|
|
20240215,114300,1225808240,1041,1041,1041,1041,1691
|
|
20240215,114200,1224047909,1041,1044,1044,1041,1550
|
|
20240215,114100,1222431699,1044,1044,1044,1044,110
|
|
20240215,114000,1222316859,1045,1046,1046,1045,2616
|
|
20240215,113900,1219582137,1045,1047,1048,1044,5028
|
|
20240215,113800,1214320221,1047,1046,1047,1046,4502
|
|
20240215,113700,1209609797,1046,1045,1046,1045,3403
|
|
20240215,113600,1206052726,1045,1044,1045,1044,3214
|
|
20240215,113500,1202696863,1043,1043,1044,1043,3235
|
|
20240215,113400,1199321991,1042,1039,1042,1039,5378
|
|
20240215,113300,1193724908,1040,1040,1040,1040,587
|
|
20240215,113200,1193114428,1036,1039,1040,1036,723
|
|
20240215,113100,1192364690,1040,1040,1040,1040,120
|
|
20240215,113000,1192239890,1040,1038,1040,1038,470
|
|
20240215,112900,1191751290,1038,1038,1038,1038,738
|
|
20240215,112800,1190985246,1035,1038,1041,1035,1554
|
|
20240215,112700,1189370919,1038,1038,1041,1037,1780
|
|
20240215,112600,1187524921,1037,1042,1042,1037,1458
|
|
20240215,112500,1186010139,1041,1042,1044,1041,4554
|
|
20240215,112400,1181266160,1042,1040,1042,1039,1602
|
|
20240215,112300,1179599782,1040,1037,1040,1037,2108
|
|
20240215,112200,1177409635,1037,1038,1039,1037,3146
|
|
20240215,112100,1174145392,1038,1039,1040,1038,11598
|
|
20240215,112000,1162094137,1037,1037,1040,1037,17590
|
|
20240215,111900,1143828981,1037,1032,1037,1032,6890
|
|
20240215,111800,1136696829,1030,1031,1031,1030,1100
|
|
20240215,111700,1135562829,1032,1031,1032,1031,421
|
|
20240215,111600,1135128533,1031,1030,1032,1028,11155
|
|
20240215,111500,1123660720,1032,1031,1032,1028,2038
|
|
20240215,111400,1121565541,1033,1033,1033,1033,64
|
|
20240215,111300,1121499429,1033,1028,1033,1028,149
|
|
20240215,111200,1121346092,1033,1028,1033,1025,4255
|
|
20240215,111100,1116979177,1028,1030,1033,1027,4071
|
|
20240215,111000,1112790184,1028,1033,1034,1028,2662
|
|
20240215,110900,1110048814,1033,1034,1034,1033,1732
|
|
20240215,110800,1108259657,1029,1032,1033,1029,8900
|
|
20240215,110700,1099100024,1031,1031,1036,1031,3688
|
|
20240215,110600,1095297686,1029,1030,1036,1027,10187
|
|
20240215,110500,1084813394,1029,1037,1038,1029,13713
|
|
20240215,110400,1070621267,1027,1038,1038,1027,15193
|
|
20240215,110300,1054965981,1039,1039,1041,1029,20143
|
|
20240215,110200,1034118604,1039,1039,1039,1035,5149
|
|
20240215,110100,1028777094,1039,1037,1039,1030,7289
|
|
20240215,110000,1021219443,1038,1034,1039,1034,19231
|
|
20240215,105900,1001295335,1034,1029,1034,1029,16765
|
|
20240215,105800,983999135,1027,1027,1027,1027,5566
|
|
20240215,105700,978282853,1027,1027,1027,1027,1613
|
|
20240215,105600,976626302,1030,1028,1030,1028,5323
|
|
20240215,105500,971146755,1028,1028,1028,1028,3657
|
|
20240215,105400,967387359,1028,1027,1028,1027,859
|
|
20240215,105300,966504933,1027,1026,1027,1026,396
|
|
20240215,105200,966098243,1027,1024,1027,1024,863
|
|
20240215,105100,965212242,1025,1024,1026,1024,9884
|
|
20240215,105000,955077313,1025,1025,1025,1024,2095
|
|
20240215,104900,952929943,1025,1025,1025,1024,487
|
|
20240215,104800,952431028,1026,1025,1026,1025,2830
|
|
20240215,104700,949530220,1025,1024,1025,1024,2684
|
|
20240215,104600,946780561,1023,1023,1023,1023,6796
|
|
20240215,104500,939828253,1022,1022,1022,1022,622
|
|
20240215,104400,939192569,1023,1023,1023,1023,4025
|
|
20240215,104300,935074994,1023,1023,1023,1023,300
|
|
20240215,104200,934768094,1023,1024,1024,1023,684
|
|
20240215,104100,934068243,1024,1022,1024,1022,706
|
|
20240215,104000,933346568,1020,1021,1021,1020,1070
|
|
20240215,103900,932255060,1022,1022,1022,1022,41
|
|
20240215,103800,932213158,1023,1022,1023,1019,501
|
|
20240215,103700,931702255,1020,1024,1024,1020,8164
|
|
20240215,103600,923370731,1024,1022,1024,1020,2329
|
|
20240215,103500,920993817,1022,1022,1022,1022,837
|
|
20240215,103400,920138403,1022,1024,1024,1022,3000
|
|
20240215,103300,917070759,1024,1025,1025,1024,24
|
|
20240215,103200,917046179,1025,1025,1025,1025,690
|
|
20240215,103100,916338929,1026,1026,1026,1026,200
|
|
20240215,103000,916133729,1026,1026,1026,1026,8
|
|
20240215,102900,916125521,1026,1025,1026,1025,1032
|
|
20240215,102800,915067719,1025,1025,1026,1025,1051
|
|
20240215,102700,913990432,1025,1020,1025,1020,2650
|
|
20240215,102600,911276195,1024,1024,1024,1024,0
|
|
20240215,102500,911276195,1024,1020,1024,1019,2036
|
|
20240215,102400,909199631,1024,1025,1025,1024,541
|
|
20240215,102300,908645646,1020,1021,1025,1020,23258
|
|
20240215,102200,884921275,1019,1020,1021,1019,13364
|
|
20240215,102100,871290986,1020,1021,1021,1020,1013
|
|
20240215,102000,870257706,1021,1020,1021,1019,4774
|
|
20240215,101900,865390216,1020,1021,1021,1020,1429
|
|
20240215,101800,863932621,1020,1020,1021,1020,5269
|
|
20240215,101700,858557741,1020,1021,1021,1020,918
|
|
20240215,101600,857620737,1021,1022,1022,1021,4717
|
|
20240215,101500,852804556,1022,1023,1023,1022,2491
|
|
20240215,101400,850257905,1023,1023,1023,1022,362
|
|
20240215,101300,849887789,1024,1026,1026,1024,1632
|
|
20240215,101200,848214715,1026,1025,1026,1025,1181
|
|
20240215,101100,847004180,1026,1026,1027,1025,7781
|
|
20240215,101000,839023254,1026,1023,1026,1022,4739
|
|
20240215,100900,834174015,1023,1025,1025,1023,1718
|
|
20240215,100800,832415869,1025,1027,1027,1023,1423
|
|
20240215,100700,830960132,1027,1022,1028,1022,837
|
|
20240215,100600,830104304,1022,1025,1025,1021,5469
|
|
20240215,100500,824515006,1026,1026,1028,1026,3901
|
|
20240215,100400,820511374,1027,1026,1027,1026,7601
|
|
20240215,100300,812705748,1029,1026,1029,1026,345
|
|
20240215,100200,812350759,1028,1026,1028,1026,4131
|
|
20240215,100100,808104097,1028,1024,1028,1024,2453
|
|
20240215,100000,805589795,1025,1022,1025,1022,12025
|
|
20240215,095900,793295668,1021,1023,1023,1021,1664
|
|
20240215,095800,791595485,1023,1022,1023,1022,22
|
|
20240215,095700,791572989,1022,1022,1022,1022,3127
|
|
20240215,095600,788377195,1022,1019,1023,1019,1276
|
|
20240215,095500,787075285,1019,1020,1023,1019,7373
|
|
20240215,095400,779558400,1020,1022,1024,1020,8578
|
|
20240215,095300,770806594,1022,1024,1024,1022,10609
|
|
20240215,095200,759953877,1025,1025,1028,1024,524
|
|
20240215,095100,759416962,1025,1026,1028,1024,1759
|
|
20240215,095000,757615639,1026,1026,1026,1024,507
|
|
20240215,094900,757096082,1026,1030,1030,1025,31323
|
|
20240215,094800,724927975,1030,1029,1030,1027,11317
|
|
20240215,094700,713303166,1027,1026,1027,1026,4952
|
|
20240215,094600,708217463,1026,1027,1027,1026,73
|
|
20240215,094500,708142493,1027,1024,1027,1023,1223
|
|
20240215,094400,706890164,1024,1024,1024,1023,1061
|
|
20240215,094300,705803701,1024,1024,1024,1023,7572
|
|
20240215,094200,698053777,1024,1023,1024,1023,1935
|
|
20240215,094100,696073771,1023,1026,1026,1023,2396
|
|
20240215,094000,693622348,1027,1023,1027,1023,2360
|
|
20240215,093900,691203202,1021,1019,1021,1018,4056
|
|
20240215,093800,687064475,1019,1022,1022,1019,23941
|
|
20240215,093700,662639579,1022,1022,1023,1022,4615
|
|
20240215,093600,657920185,1022,1022,1023,1022,6539
|
|
20240215,093500,651237065,1023,1023,1023,1023,2101
|
|
20240215,093400,649087742,1022,1023,1023,1022,5298
|
|
20240215,093300,643671786,1022,1020,1023,1020,5403
|
|
20240215,093200,638156454,1023,1021,1024,1019,28471
|
|
20240215,093100,609130256,1023,1027,1029,1021,3504
|
|
20240215,093000,605546438,1025,1025,1027,1025,4405
|
|
20240215,092900,601031247,1025,1020,1025,1019,7989
|
|
20240215,092800,592873034,1018,1020,1020,1018,6665
|
|
20240215,092700,586085500,1020,1019,1020,1018,4571
|
|
20240215,092600,581428149,1018,1019,1020,1018,14073
|
|
20240215,092500,567090422,1019,1025,1025,1019,27066
|
|
20240215,092400,539475725,1025,1022,1025,1021,1625
|
|
20240215,092300,537815260,1025,1022,1026,1019,43555
|
|
20240215,092200,493346069,1022,1022,1022,1021,12794
|
|
20240215,092100,480273990,1022,1022,1026,1021,43023
|
|
20240215,092000,436309238,1021,1021,1026,1021,44880
|
|
20240215,091900,390472754,1020,1025,1025,1020,39444
|
|
20240215,091800,350155485,1025,1026,1027,1025,23782
|
|
20240215,091700,325758364,1026,1031,1031,1026,22127
|
|
20240215,091600,303015611,1032,1032,1032,1030,5652
|
|
20240215,091500,297184397,1032,1039,1039,1032,8804
|
|
20240215,091400,288079212,1039,1035,1041,1029,11316
|
|
20240215,091300,276368725,1034,1032,1034,1029,11701
|
|
20240215,091200,264295090,1032,1029,1034,1029,8040
|
|
20240215,091100,255993780,1028,1032,1036,1028,14258
|
|
20240215,091000,241263784,1032,1032,1033,1027,26023
|
|
20240215,090900,214493643,1033,1035,1038,1032,10191
|
|
20240215,090800,203947671,1035,1040,1041,1035,1742
|
|
20240215,090700,202137281,1041,1027,1041,1027,41704
|
|
20240215,090600,159128545,1027,1027,1032,1026,30090
|
|
20240215,090500,128186026,1026,1029,1032,1026,7616
|
|
20240215,090400,120351260,1029,1036,1036,1029,18386
|
|
20240215,090300,101388243,1036,1042,1046,1036,29605
|
|
20240215,090200,70601610,1049,1048,1050,1040,8111
|
|
20240215,090100,62145407,1040,1063,1063,1030,22288
|
|
20240215,090000,38852409,1063,1062,1063,1050,36365
|