597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,185400,1616387988,1029,1029,1029,1029,12069
|
|
20240216,185300,1616387988,1029,1029,1029,1029,0
|
|
20240216,185200,1616387988,1029,1029,1029,1029,0
|
|
20240216,185100,1616387988,1029,1029,1029,1029,0
|
|
20240216,185000,1616387988,1029,1029,1029,1029,0
|
|
20240216,184900,1616387988,1029,1029,1029,1029,0
|
|
20240216,184800,1616387988,1029,1029,1029,1029,0
|
|
20240216,184700,1616387988,1029,1029,1029,1029,0
|
|
20240216,184600,1616387988,1029,1029,1029,1029,0
|
|
20240216,184500,1616387988,1029,1029,1029,1029,0
|
|
20240216,184400,1616387988,1029,1029,1029,1029,0
|
|
20240216,184300,1616387988,1029,1029,1029,1029,0
|
|
20240216,184200,1616387988,1029,1029,1029,1029,0
|
|
20240216,184100,1616387988,1029,1029,1029,1029,0
|
|
20240216,184000,1616387988,1029,1029,1029,1029,0
|
|
20240216,183900,1616387988,1029,1029,1029,1029,0
|
|
20240216,183800,1616387988,1029,1029,1029,1029,0
|
|
20240216,183700,1616387988,1029,1029,1029,1029,0
|
|
20240216,183600,1616387988,1029,1029,1029,1029,0
|
|
20240216,183500,1616387988,1029,1029,1029,1029,0
|
|
20240216,183400,1616387988,1029,1029,1029,1029,0
|
|
20240216,183300,1616387988,1029,1029,1029,1029,0
|
|
20240216,183200,1616387988,1029,1029,1029,1029,0
|
|
20240216,183100,1616387988,1029,1029,1029,1029,0
|
|
20240216,183000,1616387988,1029,1029,1029,1029,0
|
|
20240216,182900,1616387988,1029,1029,1029,1029,0
|
|
20240216,182800,1616387988,1029,1029,1029,1029,0
|
|
20240216,182700,1616387988,1029,1029,1029,1029,0
|
|
20240216,182600,1616387988,1029,1029,1029,1029,0
|
|
20240216,182500,1616387988,1029,1029,1029,1029,0
|
|
20240216,182400,1616387988,1029,1029,1029,1029,12069
|
|
20240216,182300,1616387988,1029,1029,1029,1029,0
|
|
20240216,182200,1616387988,1029,1029,1029,1029,0
|
|
20240216,182100,1616387988,1029,1029,1029,1029,0
|
|
20240216,182000,1616387988,1029,1029,1029,1029,0
|
|
20240216,181900,1616387988,1029,1029,1029,1029,0
|
|
20240216,181800,1616387988,1029,1029,1029,1029,0
|
|
20240216,181700,1616387988,1029,1029,1029,1029,0
|
|
20240216,181600,1616387988,1029,1029,1029,1029,0
|
|
20240216,181500,1616387988,1029,1029,1029,1029,0
|
|
20240216,181400,1616387988,1029,1029,1029,1029,0
|
|
20240216,181300,1616387988,1029,1029,1029,1029,0
|
|
20240216,181200,1616387988,1029,1029,1029,1029,0
|
|
20240216,181100,1616387988,1029,1029,1029,1029,0
|
|
20240216,181000,1616387988,1029,1029,1029,1029,0
|
|
20240216,180900,1616387988,1029,1029,1029,1029,0
|
|
20240216,180800,1616387988,1029,1029,1029,1029,0
|
|
20240216,180700,1616387988,1029,1029,1029,1029,0
|
|
20240216,180600,1616387988,1029,1029,1029,1029,0
|
|
20240216,180500,1616387988,1029,1029,1029,1029,0
|
|
20240216,180400,1616387988,1029,1029,1029,1029,0
|
|
20240216,180300,1616387988,1029,1029,1029,1029,0
|
|
20240216,180200,1616387988,1029,1029,1029,1029,0
|
|
20240216,180100,1616387988,1029,1029,1029,1029,0
|
|
20240216,180000,1616387988,1029,1029,1029,1029,0
|
|
20240216,175900,1616387988,1029,1029,1029,1029,0
|
|
20240216,175800,1616387988,1029,1029,1029,1029,0
|
|
20240216,175700,1616387988,1029,1029,1029,1029,0
|
|
20240216,175600,1616387988,1029,1029,1029,1029,0
|
|
20240216,175500,1616387988,1029,1029,1029,1029,0
|
|
20240216,175400,1616387988,1029,1029,1029,1029,12069
|
|
20240216,175300,1616387988,1029,1029,1029,1029,0
|
|
20240216,175200,1616387988,1029,1029,1029,1029,0
|
|
20240216,175100,1616387988,1029,1029,1029,1029,0
|
|
20240216,175000,1616387988,1029,1029,1029,1029,0
|
|
20240216,174900,1616387988,1029,1029,1029,1029,0
|
|
20240216,174800,1616387988,1029,1029,1029,1029,0
|
|
20240216,174700,1616387988,1029,1029,1029,1029,0
|
|
20240216,174600,1616387988,1029,1029,1029,1029,0
|
|
20240216,174500,1616387988,1029,1029,1029,1029,0
|
|
20240216,174400,1616387988,1029,1029,1029,1029,0
|
|
20240216,174300,1616387988,1029,1029,1029,1029,0
|
|
20240216,174200,1616387988,1029,1029,1029,1029,0
|
|
20240216,174100,1616387988,1029,1029,1029,1029,0
|
|
20240216,174000,1616387988,1029,1029,1029,1029,0
|
|
20240216,173900,1616387988,1029,1029,1029,1029,0
|
|
20240216,173800,1616387988,1029,1029,1029,1029,0
|
|
20240216,173700,1616387988,1029,1029,1029,1029,0
|
|
20240216,173600,1616387988,1029,1029,1029,1029,0
|
|
20240216,173500,1616387988,1029,1029,1029,1029,0
|
|
20240216,173400,1616387988,1029,1029,1029,1029,0
|
|
20240216,173300,1616387988,1029,1029,1029,1029,0
|
|
20240216,173200,1616387988,1029,1029,1029,1029,0
|
|
20240216,173100,1616387988,1029,1029,1029,1029,0
|
|
20240216,173000,1616387988,1029,1029,1029,1029,0
|
|
20240216,172900,1616387988,1029,1029,1029,1029,0
|
|
20240216,172800,1616387988,1029,1029,1029,1029,0
|
|
20240216,172700,1616387988,1029,1029,1029,1029,0
|
|
20240216,172600,1616387988,1029,1029,1029,1029,0
|
|
20240216,172500,1616387988,1029,1029,1029,1029,0
|
|
20240216,172400,1616387988,1029,1029,1029,1029,12069
|
|
20240216,172300,1616387988,1029,1029,1029,1029,0
|
|
20240216,172200,1616387988,1029,1029,1029,1029,0
|
|
20240216,172100,1616387988,1029,1029,1029,1029,0
|
|
20240216,172000,1616387988,1029,1029,1029,1029,0
|
|
20240216,171900,1616387988,1029,1029,1029,1029,0
|
|
20240216,171800,1616387988,1029,1029,1029,1029,0
|
|
20240216,171700,1616387988,1029,1029,1029,1029,0
|
|
20240216,171600,1616387988,1029,1029,1029,1029,0
|
|
20240216,171500,1616387988,1029,1029,1029,1029,0
|
|
20240216,171400,1616387988,1029,1029,1029,1029,0
|
|
20240216,171300,1616387988,1029,1029,1029,1029,0
|
|
20240216,171200,1616387988,1029,1029,1029,1029,0
|
|
20240216,171100,1616387988,1029,1029,1029,1029,0
|
|
20240216,171000,1616387988,1029,1029,1029,1029,0
|
|
20240216,170900,1616387988,1029,1029,1029,1029,0
|
|
20240216,170800,1616387988,1029,1029,1029,1029,0
|
|
20240216,170700,1616387988,1029,1029,1029,1029,0
|
|
20240216,170600,1616387988,1029,1029,1029,1029,0
|
|
20240216,170500,1616387988,1029,1029,1029,1029,0
|
|
20240216,170400,1616387988,1029,1029,1029,1029,0
|
|
20240216,170300,1616387988,1029,1029,1029,1029,0
|
|
20240216,170200,1616387988,1029,1029,1029,1029,0
|
|
20240216,170100,1616387988,1029,1029,1029,1029,0
|
|
20240216,170000,1616387988,1029,1029,1029,1029,0
|
|
20240216,165900,1616387988,1029,1029,1029,1029,0
|
|
20240216,165800,1616387988,1029,1029,1029,1029,0
|
|
20240216,165700,1616387988,1029,1029,1029,1029,0
|
|
20240216,165600,1616387988,1029,1029,1029,1029,0
|
|
20240216,165500,1616387988,1029,1029,1029,1029,0
|
|
20240216,165400,1616387988,1029,1029,1029,1029,12069
|
|
20240216,165300,1616387988,1029,1029,1029,1029,0
|
|
20240216,165200,1616387988,1029,1029,1029,1029,0
|
|
20240216,165100,1616387988,1029,1029,1029,1029,0
|
|
20240216,165000,1616387988,1029,1029,1029,1029,0
|
|
20240216,164900,1616387988,1029,1029,1029,1029,0
|
|
20240216,164800,1616387988,1029,1029,1029,1029,0
|
|
20240216,164700,1616387988,1029,1029,1029,1029,0
|
|
20240216,164600,1616387988,1029,1029,1029,1029,0
|
|
20240216,164500,1616387988,1029,1029,1029,1029,0
|
|
20240216,164400,1616387988,1029,1029,1029,1029,0
|
|
20240216,164300,1616387988,1029,1029,1029,1029,0
|
|
20240216,164200,1616387988,1029,1029,1029,1029,0
|
|
20240216,164100,1616387988,1029,1029,1029,1029,0
|
|
20240216,164000,1616387988,1029,1029,1029,1029,0
|
|
20240216,163900,1616387988,1029,1029,1029,1029,0
|
|
20240216,163800,1616387988,1029,1029,1029,1029,0
|
|
20240216,163700,1616387988,1029,1029,1029,1029,0
|
|
20240216,163600,1616387988,1029,1029,1029,1029,0
|
|
20240216,163500,1616387988,1029,1029,1029,1029,0
|
|
20240216,163400,1616387988,1029,1029,1029,1029,0
|
|
20240216,163300,1616387988,1029,1029,1029,1029,0
|
|
20240216,163200,1616387988,1029,1029,1029,1029,0
|
|
20240216,163100,1616387988,1029,1029,1029,1029,0
|
|
20240216,163000,1616387988,1029,1029,1029,1029,0
|
|
20240216,162900,1616387988,1029,1029,1029,1029,0
|
|
20240216,162800,1616387988,1029,1029,1029,1029,0
|
|
20240216,162700,1616387988,1029,1029,1029,1029,0
|
|
20240216,162600,1616387988,1029,1029,1029,1029,0
|
|
20240216,162500,1616387988,1029,1029,1029,1029,0
|
|
20240216,162400,1616387988,1029,1029,1029,1029,12069
|
|
20240216,162300,1616387988,1029,1029,1029,1029,0
|
|
20240216,162200,1616387988,1029,1029,1029,1029,0
|
|
20240216,162100,1616387988,1029,1029,1029,1029,0
|
|
20240216,162000,1616387988,1029,1029,1029,1029,0
|
|
20240216,161900,1616387988,1029,1029,1029,1029,0
|
|
20240216,161800,1616387988,1029,1029,1029,1029,0
|
|
20240216,161700,1616387988,1029,1029,1029,1029,0
|
|
20240216,161600,1616387988,1029,1029,1029,1029,0
|
|
20240216,161500,1616387988,1029,1029,1029,1029,0
|
|
20240216,161400,1616387988,1029,1029,1029,1029,0
|
|
20240216,161300,1616387988,1029,1029,1029,1029,0
|
|
20240216,161200,1616387988,1029,1029,1029,1029,0
|
|
20240216,161100,1616387988,1029,1029,1029,1029,0
|
|
20240216,161000,1616387988,1029,1029,1029,1029,0
|
|
20240216,160900,1616387988,1029,1029,1029,1029,0
|
|
20240216,160800,1616387988,1029,1029,1029,1029,0
|
|
20240216,160700,1616387988,1029,1029,1029,1029,0
|
|
20240216,160600,1616387988,1029,1029,1029,1029,0
|
|
20240216,160500,1616387988,1029,1029,1029,1029,0
|
|
20240216,160400,1616387988,1029,1029,1029,1029,0
|
|
20240216,160300,1616387988,1029,1029,1029,1029,0
|
|
20240216,160200,1616387988,1029,1029,1029,1029,0
|
|
20240216,160100,1616387988,1029,1029,1029,1029,0
|
|
20240216,160000,1616387988,1029,1029,1029,1029,0
|
|
20240216,155900,1616387988,1029,1029,1029,1029,0
|
|
20240216,155800,1616387988,1029,1029,1029,1029,0
|
|
20240216,155700,1616387988,1029,1029,1029,1029,0
|
|
20240216,155600,1616387988,1029,1029,1029,1029,0
|
|
20240216,155500,1616387988,1029,1029,1029,1029,0
|
|
20240216,155400,1616387988,1029,1029,1029,1029,12069
|
|
20240216,155300,1616387988,1029,1029,1029,1029,0
|
|
20240216,155200,1616387988,1029,1029,1029,1029,0
|
|
20240216,155100,1616387988,1029,1029,1029,1029,0
|
|
20240216,155000,1616387988,1029,1029,1029,1029,0
|
|
20240216,154900,1616387988,1029,1029,1029,1029,0
|
|
20240216,154800,1616387988,1029,1029,1029,1029,0
|
|
20240216,154700,1616387988,1029,1029,1029,1029,0
|
|
20240216,154600,1616387988,1029,1029,1029,1029,0
|
|
20240216,154500,1616387988,1029,1029,1029,1029,0
|
|
20240216,154400,1616387988,1029,1029,1029,1029,0
|
|
20240216,154300,1616387988,1029,1029,1029,1029,0
|
|
20240216,154200,1616387988,1029,1029,1029,1029,0
|
|
20240216,154100,1616387988,1029,1029,1029,1029,0
|
|
20240216,154000,1616387988,1029,1029,1029,1029,0
|
|
20240216,153900,1616387988,1029,1029,1029,1029,0
|
|
20240216,153800,1616387988,1029,1029,1029,1029,0
|
|
20240216,153700,1616387988,1029,1029,1029,1029,0
|
|
20240216,153600,1616387988,1029,1029,1029,1029,0
|
|
20240216,153500,1616387988,1029,1029,1029,1029,0
|
|
20240216,153400,1616387988,1029,1029,1029,1029,0
|
|
20240216,153300,1616387988,1029,1029,1029,1029,0
|
|
20240216,153200,1616387988,1029,1029,1029,1029,0
|
|
20240216,153100,1616387988,1029,1029,1029,1029,0
|
|
20240216,153000,1616387988,1029,1029,1029,1029,12069
|
|
20240216,152900,1603968987,1030,1030,1030,1030,0
|
|
20240216,152800,1603968987,1030,1030,1030,1030,0
|
|
20240216,152700,1603968987,1030,1030,1030,1030,0
|
|
20240216,152600,1603968987,1030,1030,1030,1030,0
|
|
20240216,152500,1603968987,1030,1030,1030,1030,0
|
|
20240216,152400,1603968987,1030,1030,1030,1030,0
|
|
20240216,152300,1603968987,1030,1030,1030,1030,0
|
|
20240216,152200,1603968987,1030,1030,1030,1030,0
|
|
20240216,152100,1603968987,1030,1030,1030,1030,0
|
|
20240216,152000,1603968987,1030,1030,1030,1030,0
|
|
20240216,151900,1603968987,1030,1030,1030,1029,4319
|
|
20240216,151800,1599520428,1030,1028,1030,1028,15894
|
|
20240216,151700,1583162421,1029,1029,1029,1029,2286
|
|
20240216,151600,1580810127,1029,1029,1029,1028,867
|
|
20240216,151500,1579918346,1029,1029,1029,1029,1904
|
|
20240216,151400,1577959130,1029,1028,1029,1028,5545
|
|
20240216,151300,1572255524,1028,1028,1028,1028,3645
|
|
20240216,151200,1568508464,1028,1028,1028,1026,79
|
|
20240216,151100,1568427372,1028,1027,1028,1027,4657
|
|
20240216,151000,1563644632,1029,1029,1029,1029,1000
|
|
20240216,150900,1562615632,1029,1029,1029,1029,15
|
|
20240216,150800,1562600197,1029,1028,1030,1028,2971
|
|
20240216,150700,1559543795,1029,1029,1029,1028,1203
|
|
20240216,150600,1558306009,1029,1030,1030,1029,1379
|
|
20240216,150500,1556885902,1028,1029,1030,1028,6118
|
|
20240216,150400,1550591465,1029,1028,1029,1027,1074
|
|
20240216,150300,1549487010,1027,1025,1027,1023,8603
|
|
20240216,150200,1540672724,1025,1026,1027,1025,216
|
|
20240216,150100,1540450896,1023,1023,1024,1023,1869
|
|
20240216,150000,1538537910,1026,1026,1027,1022,7804
|
|
20240216,145900,1530546653,1026,1028,1028,1026,101
|
|
20240216,145800,1530443024,1028,1028,1028,1028,0
|
|
20240216,145700,1530443024,1028,1028,1028,1028,1
|
|
20240216,145600,1530441996,1026,1026,1027,1026,280
|
|
20240216,145500,1530154715,1028,1029,1029,1026,3003
|
|
20240216,145400,1527073629,1026,1026,1029,1026,4273
|
|
20240216,145300,1522689465,1025,1028,1029,1025,9032
|
|
20240216,145200,1513427695,1029,1028,1029,1028,1930
|
|
20240216,145100,1511442655,1028,1028,1028,1028,0
|
|
20240216,145000,1511442655,1028,1028,1028,1025,1501
|
|
20240216,144900,1509900931,1029,1029,1029,1029,14
|
|
20240216,144800,1509886525,1030,1028,1030,1025,10501
|
|
20240216,144700,1499121211,1029,1028,1029,1025,5096
|
|
20240216,144600,1493891678,1029,1027,1029,1027,4
|
|
20240216,144500,1493887564,1029,1030,1030,1029,27
|
|
20240216,144400,1493859771,1030,1030,1030,1026,126
|
|
20240216,144300,1493730431,1023,1029,1030,1023,9197
|
|
20240216,144200,1484303456,1029,1029,1029,1029,206
|
|
20240216,144100,1484091482,1029,1029,1029,1029,1639
|
|
20240216,144000,1482404951,1029,1029,1029,1029,11
|
|
20240216,143900,1482393632,1027,1028,1028,1027,470
|
|
20240216,143800,1481910841,1029,1027,1029,1026,616
|
|
20240216,143700,1481277920,1026,1028,1028,1026,971
|
|
20240216,143600,1480280826,1028,1028,1028,1028,321
|
|
20240216,143500,1479950838,1027,1027,1027,1027,100
|
|
20240216,143400,1479848138,1026,1026,1026,1026,0
|
|
20240216,143300,1479848138,1026,1026,1026,1026,893
|
|
20240216,143200,1478931920,1026,1026,1026,1026,4
|
|
20240216,143100,1478927816,1025,1025,1025,1025,103
|
|
20240216,143000,1478822241,1025,1025,1025,1025,2589
|
|
20240216,142900,1476168516,1024,1024,1024,1024,0
|
|
20240216,142800,1476168516,1024,1024,1025,1024,2901
|
|
20240216,142700,1473197891,1024,1024,1024,1024,5259
|
|
20240216,142600,1467812675,1025,1026,1026,1024,6972
|
|
20240216,142500,1460672562,1026,1026,1026,1026,0
|
|
20240216,142400,1460672562,1026,1026,1026,1026,4
|
|
20240216,142300,1460668458,1025,1025,1025,1025,1510
|
|
20240216,142200,1459120708,1026,1026,1026,1025,23
|
|
20240216,142100,1459097120,1026,1026,1026,1026,15
|
|
20240216,142000,1459081730,1027,1027,1027,1025,4436
|
|
20240216,141900,1454534826,1025,1026,1026,1025,9516
|
|
20240216,141800,1444779595,1026,1027,1027,1026,1205
|
|
20240216,141700,1443542260,1026,1027,1027,1026,321
|
|
20240216,141600,1443212613,1027,1027,1027,1027,895
|
|
20240216,141500,1442293448,1027,1029,1029,1027,1053
|
|
20240216,141400,1441211387,1029,1029,1029,1028,68
|
|
20240216,141300,1441141416,1028,1029,1029,1028,6
|
|
20240216,141200,1441135243,1028,1028,1028,1028,1001
|
|
20240216,141100,1440106215,1029,1029,1029,1029,113
|
|
20240216,141000,1439989938,1030,1030,1030,1030,6
|
|
20240216,140900,1439983758,1030,1030,1030,1030,778
|
|
20240216,140800,1439182418,1030,1029,1030,1029,416
|
|
20240216,140700,1438753941,1030,1030,1030,1030,18
|
|
20240216,140600,1438735401,1030,1030,1030,1030,1
|
|
20240216,140500,1438734371,1030,1030,1030,1030,1
|
|
20240216,140400,1438733341,1029,1029,1029,1028,777
|
|
20240216,140300,1437933963,1030,1030,1030,1030,0
|
|
20240216,140200,1437933963,1030,1030,1030,1030,2084
|
|
20240216,140100,1435787443,1030,1030,1030,1030,559
|
|
20240216,140000,1435211673,1030,1030,1030,1030,240
|
|
20240216,135900,1434964473,1030,1030,1030,1030,10
|
|
20240216,135800,1434954173,1027,1027,1027,1027,2000
|
|
20240216,135700,1432900173,1027,1031,1031,1027,101
|
|
20240216,135600,1432796046,1031,1030,1031,1030,102
|
|
20240216,135500,1432690984,1031,1032,1032,1031,439
|
|
20240216,135400,1432238374,1032,1034,1034,1032,250
|
|
20240216,135300,1431980056,1032,1032,1033,1032,4726
|
|
20240216,135200,1427099980,1031,1028,1031,1028,11051
|
|
20240216,135100,1415707705,1028,1028,1028,1027,76
|
|
20240216,135000,1415629647,1026,1028,1028,1026,8742
|
|
20240216,134900,1406655969,1030,1029,1030,1028,608
|
|
20240216,134800,1406029922,1030,1030,1030,1030,181
|
|
20240216,134700,1405843492,1030,1030,1030,1030,3000
|
|
20240216,134600,1402753492,1030,1030,1030,1030,2000
|
|
20240216,134500,1400693492,1030,1029,1030,1029,55
|
|
20240216,134400,1400636892,1030,1029,1030,1029,1101
|
|
20240216,134300,1399502962,1028,1028,1028,1028,229
|
|
20240216,134200,1399267550,1028,1028,1030,1028,6961
|
|
20240216,134100,1392103972,1028,1023,1028,1022,31952
|
|
20240216,134000,1359351973,1023,1024,1024,1023,2453
|
|
20240216,133900,1356842121,1024,1023,1024,1023,1932
|
|
20240216,133800,1354865675,1023,1023,1023,1023,1116
|
|
20240216,133700,1353724007,1024,1024,1024,1024,1555
|
|
20240216,133600,1352131687,1024,1023,1024,1023,1074
|
|
20240216,133500,1351032794,1022,1022,1024,1022,13070
|
|
20240216,133400,1337652444,1022,1022,1022,1022,1003
|
|
20240216,133300,1336627378,1022,1021,1022,1021,1206
|
|
20240216,133200,1335395196,1022,1022,1022,1022,760
|
|
20240216,133100,1334618476,1023,1023,1023,1023,797
|
|
20240216,133000,1333803145,1023,1024,1024,1023,664
|
|
20240216,132900,1333123222,1024,1025,1025,1024,31
|
|
20240216,132800,1333091462,1025,1026,1026,1025,1592
|
|
20240216,132700,1331459589,1026,1026,1026,1025,157
|
|
20240216,132600,1331298508,1025,1022,1025,1022,5910
|
|
20240216,132500,1325243861,1022,1022,1023,1021,3428
|
|
20240216,132400,1321739930,1021,1021,1021,1021,723
|
|
20240216,132300,1321001747,1021,1021,1021,1021,1072
|
|
20240216,132200,1319907235,1021,1021,1021,1021,100
|
|
20240216,132100,1319805135,1021,1021,1021,1021,1581
|
|
20240216,132000,1318190934,1021,1020,1021,1020,2589
|
|
20240216,131900,1315547654,1020,1021,1021,1020,2214
|
|
20240216,131800,1313288874,1021,1023,1023,1021,851
|
|
20240216,131700,1312418947,1023,1023,1023,1023,4
|
|
20240216,131600,1312414855,1023,1023,1023,1022,81
|
|
20240216,131500,1312332046,1023,1023,1023,1023,272
|
|
20240216,131400,1312053790,1024,1024,1024,1023,103
|
|
20240216,131300,1311948418,1024,1022,1024,1021,6430
|
|
20240216,131200,1305374736,1022,1022,1022,1020,3613
|
|
20240216,131100,1301684201,1022,1023,1023,1021,5503
|
|
20240216,131000,1296065615,1022,1022,1022,1022,2799
|
|
20240216,130900,1293205037,1021,1022,1022,1021,3
|
|
20240216,130800,1293201973,1023,1021,1023,1021,941
|
|
20240216,130700,1292240191,1021,1022,1022,1021,1218
|
|
20240216,130600,1290996465,1023,1022,1023,1021,136
|
|
20240216,130500,1290857498,1022,1020,1022,1020,3912
|
|
20240216,130400,1286865683,1021,1023,1023,1021,5324
|
|
20240216,130300,1281429877,1024,1024,1024,1024,996
|
|
20240216,130200,1280409973,1024,1023,1024,1022,6718
|
|
20240216,130100,1273537776,1023,1023,1023,1020,2110
|
|
20240216,130000,1271381371,1023,1022,1023,1022,2573
|
|
20240216,125900,1268749286,1022,1022,1022,1020,5507
|
|
20240216,125800,1263129978,1022,1020,1022,1020,6155
|
|
20240216,125700,1256842455,1020,1019,1020,1019,12123
|
|
20240216,125600,1244477001,1020,1020,1020,1020,59
|
|
20240216,125500,1244416821,1020,1020,1020,1020,2915
|
|
20240216,125400,1241443521,1020,1019,1020,1019,1520
|
|
20240216,125300,1239894041,1019,1017,1019,1017,3401
|
|
20240216,125200,1236432468,1018,1018,1019,1018,253
|
|
20240216,125100,1236174886,1018,1018,1019,1018,1279
|
|
20240216,125000,1234872859,1018,1016,1018,1016,812
|
|
20240216,124900,1234047819,1013,1014,1014,1013,875
|
|
20240216,124800,1233160835,1014,1016,1016,1013,3917
|
|
20240216,124700,1229190122,1016,1019,1019,1016,5890
|
|
20240216,124600,1223194342,1020,1018,1021,1017,3639
|
|
20240216,124500,1219487329,1016,1016,1018,1015,2499
|
|
20240216,124400,1216949145,1018,1018,1018,1015,5664
|
|
20240216,124300,1211191717,1020,1013,1020,1013,11753
|
|
20240216,124200,1199225619,1013,1010,1013,1010,4726
|
|
20240216,124100,1194445486,1011,1008,1011,1007,9021
|
|
20240216,124000,1185347009,1003,1002,1008,1001,5309
|
|
20240216,123900,1180029762,1000,1006,1006,1000,16549
|
|
20240216,123800,1163460059,1006,1007,1007,1006,3196
|
|
20240216,123700,1160243552,1006,1005,1007,1005,9575
|
|
20240216,123600,1150614930,1005,1002,1005,1001,57415
|
|
20240216,123500,1093026277,1002,1002,1002,1001,6837
|
|
20240216,123400,1086177389,1002,1001,1002,1001,954
|
|
20240216,123300,1085221810,1001,1002,1002,1001,206
|
|
20240216,123200,1085015596,1002,1002,1002,1002,18
|
|
20240216,123100,1084997560,1002,1002,1002,1001,998
|
|
20240216,123000,1083998264,1002,1002,1002,1002,685
|
|
20240216,122900,1083311894,1002,1003,1003,1001,3156
|
|
20240216,122800,1080152108,1003,1001,1003,1001,2445
|
|
20240216,122700,1077704403,1002,1003,1003,1002,217
|
|
20240216,122600,1077486962,1003,1002,1003,1002,455
|
|
20240216,122500,1077031020,1002,1001,1002,1001,3576
|
|
20240216,122400,1073448613,1002,1002,1002,1001,1404
|
|
20240216,122300,1072042277,1002,1001,1002,1001,1418
|
|
20240216,122200,1070621841,1001,1002,1002,1001,3908
|
|
20240216,122100,1066709389,1002,1002,1002,1002,1084
|
|
20240216,122000,1065623221,1002,1002,1003,1002,4581
|
|
20240216,121900,1061032555,1002,1003,1003,1002,1018
|
|
20240216,121800,1060012462,1002,1002,1002,1001,822
|
|
20240216,121700,1059189118,1003,1002,1003,1002,6684
|
|
20240216,121600,1052491746,1003,1004,1004,1002,230
|
|
20240216,121500,1052261251,1005,1002,1005,1002,2340
|
|
20240216,121400,1049911986,1002,1002,1002,1002,4170
|
|
20240216,121300,1045733646,1002,1002,1002,1001,4257
|
|
20240216,121200,1041471710,1002,1003,1003,1002,12013
|
|
20240216,121100,1029434674,1003,1003,1003,1002,643
|
|
20240216,121000,1028789857,1004,1004,1004,1003,411
|
|
20240216,120900,1028377562,1004,1004,1004,1003,220
|
|
20240216,120800,1028156892,1005,1003,1005,1003,2170
|
|
20240216,120700,1025979009,1005,1005,1005,1005,320
|
|
20240216,120600,1025657409,1005,1005,1005,1005,0
|
|
20240216,120500,1025657409,1005,1005,1005,1003,1814
|
|
20240216,120400,1023834939,1003,1005,1005,1003,2127
|
|
20240216,120300,1021701542,1004,1005,1005,1003,20004
|
|
20240216,120200,1001633460,1004,1005,1005,1004,471
|
|
20240216,120100,1001160475,1005,1005,1005,1005,798
|
|
20240216,120000,1000358485,1004,1004,1005,1004,4575
|
|
20240216,115900,995765130,1004,1005,1005,1004,571
|
|
20240216,115800,995191284,1005,1005,1005,1005,7241
|
|
20240216,115700,987914079,1005,1005,1005,1005,63
|
|
20240216,115600,987850764,1005,1005,1005,1005,60
|
|
20240216,115500,987790464,1005,1004,1005,1004,1199
|
|
20240216,115400,986586667,1004,1005,1005,1004,303
|
|
20240216,115300,986282354,1005,1005,1005,1004,1219
|
|
20240216,115200,985057358,1005,1004,1005,1004,2996
|
|
20240216,115100,982049324,1005,1005,1005,1005,1250
|
|
20240216,115000,980793074,1004,1004,1004,1004,220
|
|
20240216,114900,980572194,1004,1005,1005,1003,326
|
|
20240216,114800,980244895,1004,1005,1005,1004,1536
|
|
20240216,114700,978702453,1005,1004,1005,1004,2974
|
|
20240216,114600,975716451,1004,1004,1004,1004,389
|
|
20240216,114500,975325895,1004,1006,1006,1004,6745
|
|
20240216,114400,968553641,1005,1006,1006,1005,3339
|
|
20240216,114300,965197660,1005,1006,1006,1005,1659
|
|
20240216,114200,963529865,1006,1006,1006,1006,0
|
|
20240216,114100,963529865,1006,1007,1007,1006,33
|
|
20240216,114000,963496639,1005,1007,1007,1005,4312
|
|
20240216,113900,959161948,1007,1007,1007,1007,84
|
|
20240216,113800,959077360,1005,1005,1005,1005,150
|
|
20240216,113700,958926610,1006,1006,1007,1006,231
|
|
20240216,113600,958694223,1005,1005,1007,1005,1372
|
|
20240216,113500,957315359,1006,1005,1006,1005,12
|
|
20240216,113400,957303289,1007,1007,1007,1006,39
|
|
20240216,113300,957264018,1006,1004,1007,1004,310
|
|
20240216,113200,956952755,1005,1005,1007,1004,2523
|
|
20240216,113100,954419214,1003,1006,1006,1003,4358
|
|
20240216,113000,950048123,1003,1005,1006,1003,13257
|
|
20240216,112900,936739855,1007,1005,1007,1005,179
|
|
20240216,112800,936559956,1004,1005,1005,1004,350
|
|
20240216,112700,936208264,1005,1004,1005,1004,7599
|
|
20240216,112600,928572817,1004,1004,1004,1003,4928
|
|
20240216,112500,923627704,1005,1007,1007,1003,30749
|
|
20240216,112400,892735397,1008,1007,1009,1007,455
|
|
20240216,112300,892277160,1007,1008,1008,1007,3453
|
|
20240216,112200,888798619,1009,1009,1011,1008,3257
|
|
20240216,112100,885514930,1010,1009,1010,1009,128
|
|
20240216,112000,885385755,1010,1009,1010,1009,653
|
|
20240216,111900,884726877,1010,1010,1010,1009,2204
|
|
20240216,111800,882501037,1011,1011,1011,1010,2211
|
|
20240216,111700,880265782,1012,1012,1012,1012,157
|
|
20240216,111600,880106898,1012,1012,1012,1009,337
|
|
20240216,111500,879766821,1011,1009,1011,1009,1435
|
|
20240216,111400,878318807,1011,1009,1011,1009,1450
|
|
20240216,111300,876855738,1009,1009,1010,1009,1503
|
|
20240216,111200,875339101,1009,1009,1010,1009,90
|
|
20240216,111100,875248290,1009,1009,1011,1009,254
|
|
20240216,111000,874991965,1009,1009,1010,1009,348
|
|
20240216,110900,874640832,1009,1009,1011,1009,87
|
|
20240216,110800,874552905,1009,1011,1011,1009,296
|
|
20240216,110700,874253933,1011,1012,1012,1011,34
|
|
20240216,110600,874219528,1012,1012,1012,1012,12
|
|
20240216,110500,874207384,1012,1012,1012,1012,20
|
|
20240216,110400,874187144,1012,1010,1012,1006,7788
|
|
20240216,110300,866308847,1007,1009,1010,1007,6650
|
|
20240216,110200,859595557,1008,1008,1008,1008,4182
|
|
20240216,110100,855380101,1008,1008,1008,1008,359
|
|
20240216,110000,855018229,1008,1008,1008,1008,7883
|
|
20240216,105900,847072165,1008,1008,1008,1008,8504
|
|
20240216,105800,838500133,1007,1007,1007,1007,1006
|
|
20240216,105700,837487091,1007,1008,1008,1007,120
|
|
20240216,105600,837366211,1008,1006,1008,1006,1743
|
|
20240216,105500,835611887,1006,1008,1008,1006,158
|
|
20240216,105400,835452908,1007,1008,1008,1007,775
|
|
20240216,105300,834671808,1008,1007,1008,1005,9662
|
|
20240216,105200,824957615,1007,1007,1007,1007,1906
|
|
20240216,105100,823038273,1007,1009,1009,1007,4
|
|
20240216,105000,823034241,1007,1007,1007,1006,2566
|
|
20240216,104900,820451268,1007,1007,1007,1006,683
|
|
20240216,104800,819763939,1007,1005,1007,1005,1734
|
|
20240216,104700,818017803,1005,1006,1006,1005,105
|
|
20240216,104600,817912175,1005,1005,1005,1005,20
|
|
20240216,104500,817892075,1005,1005,1005,1005,0
|
|
20240216,104400,817892075,1005,1007,1007,1005,2450
|
|
20240216,104300,815427865,1007,1007,1007,1007,706
|
|
20240216,104200,814716923,1007,1006,1007,1004,7766
|
|
20240216,104100,806913269,1006,1006,1007,1006,720
|
|
20240216,104000,806188945,1007,1006,1007,1006,1214
|
|
20240216,103900,804967634,1006,1005,1006,1005,151
|
|
20240216,103800,804815729,1006,1005,1007,1004,6276
|
|
20240216,103700,798507891,1005,1006,1007,1005,27974
|
|
20240216,103600,770384126,1007,1008,1008,1006,9027
|
|
20240216,103500,761294496,1010,1008,1010,1007,2478
|
|
20240216,103400,758796672,1009,1009,1010,1009,191
|
|
20240216,103300,758603939,1008,1009,1009,1008,62
|
|
20240216,103200,758541433,1008,1008,1009,1008,415
|
|
20240216,103100,758123109,1010,1008,1010,1008,1081
|
|
20240216,103000,757033319,1008,1009,1009,1008,3666
|
|
20240216,102900,753337557,1010,1012,1013,1010,5022
|
|
20240216,102800,748263721,1012,1013,1013,1012,1090
|
|
20240216,102700,747160639,1012,1012,1012,1012,51
|
|
20240216,102600,747109027,1013,1013,1013,1013,1107
|
|
20240216,102500,745987636,1012,1012,1012,1012,1030
|
|
20240216,102400,744945276,1010,1012,1012,1010,390
|
|
20240216,102300,744551313,1010,1012,1012,1010,193
|
|
20240216,102200,744356249,1009,1009,1009,1009,1495
|
|
20240216,102100,742847794,1010,1008,1013,1008,2880
|
|
20240216,102000,739936767,1013,1012,1013,1012,61
|
|
20240216,101900,739874975,1013,1010,1013,1007,7457
|
|
20240216,101800,732334247,1010,1010,1010,1008,2749
|
|
20240216,101700,729557941,1010,1010,1010,1009,335
|
|
20240216,101600,729219791,1008,1007,1008,1006,7899
|
|
20240216,101500,721270337,1007,1009,1011,1007,11726
|
|
20240216,101400,709456207,1011,1010,1011,1009,13961
|
|
20240216,101300,695357738,1011,1011,1011,1011,2186
|
|
20240216,101200,693147692,1011,1010,1011,1010,4670
|
|
20240216,101100,688426419,1010,1010,1010,1010,794
|
|
20240216,101000,687624479,1010,1010,1010,1009,1299
|
|
20240216,100900,686312493,1010,1010,1010,1010,3126
|
|
20240216,100800,683155233,1010,1010,1010,1010,11
|
|
20240216,100700,683144123,1009,1010,1010,1008,3136
|
|
20240216,100600,679981791,1010,1009,1010,1008,2958
|
|
20240216,100500,676998006,1009,1008,1009,1008,1605
|
|
20240216,100400,675379166,1008,1010,1011,1008,8187
|
|
20240216,100300,667112240,1011,1010,1011,1009,5293
|
|
20240216,100200,661766421,1009,1009,1009,1008,3270
|
|
20240216,100100,658468152,1009,1007,1009,1005,14804
|
|
20240216,100000,643573746,1008,1010,1010,1007,16951
|
|
20240216,095900,626479010,1010,1012,1012,1010,38385
|
|
20240216,095800,587694506,1012,1013,1013,1012,3375
|
|
20240216,095700,584278989,1012,1012,1014,1011,523
|
|
20240216,095600,583749190,1012,1014,1016,1012,31052
|
|
20240216,095500,552290039,1014,1016,1017,1014,18526
|
|
20240216,095400,533480593,1016,1017,1017,1016,3952
|
|
20240216,095300,529463495,1017,1018,1018,1017,214
|
|
20240216,095200,529245697,1018,1018,1020,1018,313
|
|
20240216,095100,528926987,1019,1017,1019,1017,251
|
|
20240216,095000,528671664,1020,1018,1020,1017,410
|
|
20240216,094900,528254295,1020,1019,1020,1017,5399
|
|
20240216,094800,522754357,1019,1024,1024,1019,5098
|
|
20240216,094700,517545867,1024,1020,1024,1020,496
|
|
20240216,094600,517039943,1020,1022,1024,1020,8026
|
|
20240216,094500,508848958,1024,1021,1024,1021,2945
|
|
20240216,094400,505839292,1020,1021,1021,1020,65
|
|
20240216,094300,505772953,1021,1021,1021,1020,1322
|
|
20240216,094200,504424337,1020,1020,1020,1020,101
|
|
20240216,094100,504321317,1020,1019,1020,1019,1863
|
|
20240216,094000,502421722,1019,1016,1019,1016,9312
|
|
20240216,093900,492953425,1016,1015,1016,1014,4473
|
|
20240216,093800,488415283,1015,1016,1016,1015,4299
|
|
20240216,093700,484047504,1016,1015,1016,1014,4086
|
|
20240216,093600,479900930,1016,1017,1017,1015,11763
|
|
20240216,093500,467960959,1017,1018,1018,1016,6174
|
|
20240216,093400,461682956,1018,1020,1021,1018,1370
|
|
20240216,093300,460285959,1021,1020,1021,1020,1923
|
|
20240216,093200,458324480,1020,1018,1020,1016,9069
|
|
20240216,093100,449090944,1019,1021,1021,1018,8765
|
|
20240216,093000,440145754,1024,1024,1025,1021,7793
|
|
20240216,092900,432169311,1023,1021,1023,1021,4773
|
|
20240216,092800,427288544,1021,1016,1021,1016,11588
|
|
20240216,092700,415471209,1016,1018,1018,1014,5573
|
|
20240216,092600,409806016,1018,1014,1018,1013,17303
|
|
20240216,092500,392240473,1016,1016,1018,1014,21451
|
|
20240216,092400,370464107,1016,1021,1021,1015,37264
|
|
20240216,092300,332504522,1021,1021,1021,1020,6609
|
|
20240216,092200,325756801,1021,1022,1022,1020,17903
|
|
20240216,092100,307475923,1022,1024,1025,1022,7652
|
|
20240216,092000,299645451,1024,1026,1026,1024,1690
|
|
20240216,091900,297913658,1025,1024,1025,1024,1258
|
|
20240216,091800,296625357,1025,1026,1026,1023,12552
|
|
20240216,091700,283768555,1026,1032,1032,1025,4821
|
|
20240216,091600,278824617,1032,1027,1032,1021,16081
|
|
20240216,091500,262346421,1028,1033,1033,1028,20499
|
|
20240216,091400,241221802,1033,1039,1039,1033,14243
|
|
20240216,091300,226476970,1038,1042,1044,1038,11292
|
|
20240216,091200,214729599,1045,1052,1052,1041,11941
|
|
20240216,091100,202253532,1052,1059,1060,1050,16233
|
|
20240216,091000,185098141,1059,1056,1063,1056,25777
|
|
20240216,090900,157796949,1059,1054,1063,1053,34838
|
|
20240216,090800,120902086,1053,1049,1055,1046,16820
|
|
20240216,090700,103214172,1050,1040,1050,1040,14230
|
|
20240216,090600,88314920,1044,1041,1045,1035,6019
|
|
20240216,090500,82053250,1045,1036,1048,1032,37734
|
|
20240216,090400,42752673,1036,1039,1040,1036,10522
|
|
20240216,090300,31825784,1040,1039,1043,1039,4472
|
|
20240216,090200,27175245,1039,1046,1046,1039,7452
|
|
20240216,090100,19398977,1046,1046,1047,1041,2563
|
|
20240216,090000,16723864,1040,1047,1047,1040,15845
|