597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,185400,1809460645,1000,1000,1000,1000,3614
|
|
20240220,185300,1809460645,1000,1000,1000,1000,0
|
|
20240220,185200,1809460645,1000,1000,1000,1000,0
|
|
20240220,185100,1809460645,1000,1000,1000,1000,0
|
|
20240220,185000,1809460645,1000,1000,1000,1000,0
|
|
20240220,184900,1809460645,1000,1000,1000,1000,0
|
|
20240220,184800,1809460645,1000,1000,1000,1000,0
|
|
20240220,184700,1809460645,1000,1000,1000,1000,0
|
|
20240220,184600,1809460645,1000,1000,1000,1000,0
|
|
20240220,184500,1809460645,1000,1000,1000,1000,0
|
|
20240220,184400,1809460645,1000,1000,1000,1000,0
|
|
20240220,184300,1809460645,1000,1000,1000,1000,0
|
|
20240220,184200,1809460645,1000,1000,1000,1000,0
|
|
20240220,184100,1809460645,1000,1000,1000,1000,0
|
|
20240220,184000,1809460645,1000,1000,1000,1000,0
|
|
20240220,183900,1809460645,1000,1000,1000,1000,0
|
|
20240220,183800,1809460645,1000,1000,1000,1000,0
|
|
20240220,183700,1809460645,1000,1000,1000,1000,0
|
|
20240220,183600,1809460645,1000,1000,1000,1000,0
|
|
20240220,183500,1809460645,1000,1000,1000,1000,0
|
|
20240220,183400,1809460645,1000,1000,1000,1000,0
|
|
20240220,183300,1809460645,1000,1000,1000,1000,0
|
|
20240220,183200,1809460645,1000,1000,1000,1000,0
|
|
20240220,183100,1809460645,1000,1000,1000,1000,0
|
|
20240220,183000,1809460645,1000,1000,1000,1000,0
|
|
20240220,182900,1809460645,1000,1000,1000,1000,0
|
|
20240220,182800,1809460645,1000,1000,1000,1000,0
|
|
20240220,182700,1809460645,1000,1000,1000,1000,0
|
|
20240220,182600,1809460645,1000,1000,1000,1000,0
|
|
20240220,182500,1809460645,1000,1000,1000,1000,0
|
|
20240220,182400,1809460645,1000,1000,1000,1000,3614
|
|
20240220,182300,1809460645,1000,1000,1000,1000,0
|
|
20240220,182200,1809460645,1000,1000,1000,1000,0
|
|
20240220,182100,1809460645,1000,1000,1000,1000,0
|
|
20240220,182000,1809460645,1000,1000,1000,1000,0
|
|
20240220,181900,1809460645,1000,1000,1000,1000,0
|
|
20240220,181800,1809460645,1000,1000,1000,1000,0
|
|
20240220,181700,1809460645,1000,1000,1000,1000,0
|
|
20240220,181600,1809460645,1000,1000,1000,1000,0
|
|
20240220,181500,1809460645,1000,1000,1000,1000,0
|
|
20240220,181400,1809460645,1000,1000,1000,1000,0
|
|
20240220,181300,1809460645,1000,1000,1000,1000,0
|
|
20240220,181200,1809460645,1000,1000,1000,1000,0
|
|
20240220,181100,1809460645,1000,1000,1000,1000,0
|
|
20240220,181000,1809460645,1000,1000,1000,1000,0
|
|
20240220,180900,1809460645,1000,1000,1000,1000,0
|
|
20240220,180800,1809460645,1000,1000,1000,1000,0
|
|
20240220,180700,1809460645,1000,1000,1000,1000,0
|
|
20240220,180600,1809460645,1000,1000,1000,1000,0
|
|
20240220,180500,1809460645,1000,1000,1000,1000,0
|
|
20240220,180400,1809460645,1000,1000,1000,1000,0
|
|
20240220,180300,1809460645,1000,1000,1000,1000,0
|
|
20240220,180200,1809460645,1000,1000,1000,1000,0
|
|
20240220,180100,1809460645,1000,1000,1000,1000,0
|
|
20240220,180000,1809460645,1000,1000,1000,1000,0
|
|
20240220,175900,1809460645,1000,1000,1000,1000,0
|
|
20240220,175800,1809460645,1000,1000,1000,1000,0
|
|
20240220,175700,1809460645,1000,1000,1000,1000,0
|
|
20240220,175600,1809460645,1000,1000,1000,1000,0
|
|
20240220,175500,1809460645,1000,1000,1000,1000,0
|
|
20240220,175400,1809460645,1000,1000,1000,1000,3614
|
|
20240220,175300,1809460645,1000,1000,1000,1000,0
|
|
20240220,175200,1809460645,1000,1000,1000,1000,0
|
|
20240220,175100,1809460645,1000,1000,1000,1000,0
|
|
20240220,175000,1809460645,1000,1000,1000,1000,0
|
|
20240220,174900,1809460645,1000,1000,1000,1000,0
|
|
20240220,174800,1809460645,1000,1000,1000,1000,0
|
|
20240220,174700,1809460645,1000,1000,1000,1000,0
|
|
20240220,174600,1809460645,1000,1000,1000,1000,0
|
|
20240220,174500,1809460645,1000,1000,1000,1000,0
|
|
20240220,174400,1809460645,1000,1000,1000,1000,0
|
|
20240220,174300,1809460645,1000,1000,1000,1000,0
|
|
20240220,174200,1809460645,1000,1000,1000,1000,0
|
|
20240220,174100,1809460645,1000,1000,1000,1000,0
|
|
20240220,174000,1809460645,1000,1000,1000,1000,0
|
|
20240220,173900,1809460645,1000,1000,1000,1000,0
|
|
20240220,173800,1809460645,1000,1000,1000,1000,0
|
|
20240220,173700,1809460645,1000,1000,1000,1000,0
|
|
20240220,173600,1809460645,1000,1000,1000,1000,0
|
|
20240220,173500,1809460645,1000,1000,1000,1000,0
|
|
20240220,173400,1809460645,1000,1000,1000,1000,0
|
|
20240220,173300,1809460645,1000,1000,1000,1000,0
|
|
20240220,173200,1809460645,1000,1000,1000,1000,0
|
|
20240220,173100,1809460645,1000,1000,1000,1000,0
|
|
20240220,173000,1809460645,1000,1000,1000,1000,0
|
|
20240220,172900,1809460645,1000,1000,1000,1000,0
|
|
20240220,172800,1809460645,1000,1000,1000,1000,0
|
|
20240220,172700,1809460645,1000,1000,1000,1000,0
|
|
20240220,172600,1809460645,1000,1000,1000,1000,0
|
|
20240220,172500,1809460645,1000,1000,1000,1000,0
|
|
20240220,172400,1809460645,1000,1000,1000,1000,3614
|
|
20240220,172300,1809460645,1000,1000,1000,1000,0
|
|
20240220,172200,1809460645,1000,1000,1000,1000,0
|
|
20240220,172100,1809460645,1000,1000,1000,1000,0
|
|
20240220,172000,1809460645,1000,1000,1000,1000,0
|
|
20240220,171900,1809460645,1000,1000,1000,1000,0
|
|
20240220,171800,1809460645,1000,1000,1000,1000,0
|
|
20240220,171700,1809460645,1000,1000,1000,1000,0
|
|
20240220,171600,1809460645,1000,1000,1000,1000,0
|
|
20240220,171500,1809460645,1000,1000,1000,1000,0
|
|
20240220,171400,1809460645,1000,1000,1000,1000,0
|
|
20240220,171300,1809460645,1000,1000,1000,1000,0
|
|
20240220,171200,1809460645,1000,1000,1000,1000,0
|
|
20240220,171100,1809460645,1000,1000,1000,1000,0
|
|
20240220,171000,1809460645,1000,1000,1000,1000,0
|
|
20240220,170900,1809460645,1000,1000,1000,1000,0
|
|
20240220,170800,1809460645,1000,1000,1000,1000,0
|
|
20240220,170700,1809460645,1000,1000,1000,1000,0
|
|
20240220,170600,1809460645,1000,1000,1000,1000,0
|
|
20240220,170500,1809460645,1000,1000,1000,1000,0
|
|
20240220,170400,1809460645,1000,1000,1000,1000,0
|
|
20240220,170300,1809460645,1000,1000,1000,1000,0
|
|
20240220,170200,1809460645,1000,1000,1000,1000,0
|
|
20240220,170100,1809460645,1000,1000,1000,1000,0
|
|
20240220,170000,1809460645,1000,1000,1000,1000,0
|
|
20240220,165900,1809460645,1000,1000,1000,1000,0
|
|
20240220,165800,1809460645,1000,1000,1000,1000,0
|
|
20240220,165700,1809460645,1000,1000,1000,1000,0
|
|
20240220,165600,1809460645,1000,1000,1000,1000,0
|
|
20240220,165500,1809460645,1000,1000,1000,1000,0
|
|
20240220,165400,1809460645,1000,1000,1000,1000,3614
|
|
20240220,165300,1809460645,1000,1000,1000,1000,0
|
|
20240220,165200,1809460645,1000,1000,1000,1000,0
|
|
20240220,165100,1809460645,1000,1000,1000,1000,0
|
|
20240220,165000,1809460645,1000,1000,1000,1000,0
|
|
20240220,164900,1809460645,1000,1000,1000,1000,0
|
|
20240220,164800,1809460645,1000,1000,1000,1000,0
|
|
20240220,164700,1809460645,1000,1000,1000,1000,0
|
|
20240220,164600,1809460645,1000,1000,1000,1000,0
|
|
20240220,164500,1809460645,1000,1000,1000,1000,0
|
|
20240220,164400,1809460645,1000,1000,1000,1000,0
|
|
20240220,164300,1809460645,1000,1000,1000,1000,0
|
|
20240220,164200,1809460645,1000,1000,1000,1000,0
|
|
20240220,164100,1809460645,1000,1000,1000,1000,0
|
|
20240220,164000,1809460645,1000,1000,1000,1000,0
|
|
20240220,163900,1809460645,1000,1000,1000,1000,0
|
|
20240220,163800,1809460645,1000,1000,1000,1000,0
|
|
20240220,163700,1809460645,1000,1000,1000,1000,0
|
|
20240220,163600,1809460645,1000,1000,1000,1000,0
|
|
20240220,163500,1809460645,1000,1000,1000,1000,0
|
|
20240220,163400,1809460645,1000,1000,1000,1000,0
|
|
20240220,163300,1809460645,1000,1000,1000,1000,0
|
|
20240220,163200,1809460645,1000,1000,1000,1000,0
|
|
20240220,163100,1809460645,1000,1000,1000,1000,0
|
|
20240220,163000,1809460645,1000,1000,1000,1000,0
|
|
20240220,162900,1809460645,1000,1000,1000,1000,0
|
|
20240220,162800,1809460645,1000,1000,1000,1000,0
|
|
20240220,162700,1809460645,1000,1000,1000,1000,0
|
|
20240220,162600,1809460645,1000,1000,1000,1000,0
|
|
20240220,162500,1809460645,1000,1000,1000,1000,0
|
|
20240220,162400,1809460645,1000,1000,1000,1000,3614
|
|
20240220,162300,1809460645,1000,1000,1000,1000,0
|
|
20240220,162200,1809460645,1000,1000,1000,1000,0
|
|
20240220,162100,1809460645,1000,1000,1000,1000,0
|
|
20240220,162000,1809460645,1000,1000,1000,1000,0
|
|
20240220,161900,1809460645,1000,1000,1000,1000,0
|
|
20240220,161800,1809460645,1000,1000,1000,1000,0
|
|
20240220,161700,1809460645,1000,1000,1000,1000,0
|
|
20240220,161600,1809460645,1000,1000,1000,1000,0
|
|
20240220,161500,1809460645,1000,1000,1000,1000,0
|
|
20240220,161400,1809460645,1000,1000,1000,1000,0
|
|
20240220,161300,1809460645,1000,1000,1000,1000,0
|
|
20240220,161200,1809460645,1000,1000,1000,1000,0
|
|
20240220,161100,1809460645,1000,1000,1000,1000,0
|
|
20240220,161000,1809460645,1000,1000,1000,1000,0
|
|
20240220,160900,1809460645,1000,1000,1000,1000,0
|
|
20240220,160800,1809460645,1000,1000,1000,1000,0
|
|
20240220,160700,1809460645,1000,1000,1000,1000,0
|
|
20240220,160600,1809460645,1000,1000,1000,1000,0
|
|
20240220,160500,1809460645,1000,1000,1000,1000,0
|
|
20240220,160400,1809460645,1000,1000,1000,1000,0
|
|
20240220,160300,1809460645,1000,1000,1000,1000,0
|
|
20240220,160200,1809460645,1000,1000,1000,1000,0
|
|
20240220,160100,1809460645,1000,1000,1000,1000,0
|
|
20240220,160000,1809460645,1000,1000,1000,1000,0
|
|
20240220,155900,1809460645,1000,1000,1000,1000,0
|
|
20240220,155800,1809460645,1000,1000,1000,1000,0
|
|
20240220,155700,1809460645,1000,1000,1000,1000,0
|
|
20240220,155600,1809460645,1000,1000,1000,1000,0
|
|
20240220,155500,1809460645,1000,1000,1000,1000,0
|
|
20240220,155400,1809460645,1000,1000,1000,1000,3614
|
|
20240220,155300,1809460645,1000,1000,1000,1000,0
|
|
20240220,155200,1809460645,1000,1000,1000,1000,0
|
|
20240220,155100,1809460645,1000,1000,1000,1000,0
|
|
20240220,155000,1809460645,1000,1000,1000,1000,0
|
|
20240220,154900,1809460645,1000,1000,1000,1000,0
|
|
20240220,154800,1809460645,1000,1000,1000,1000,0
|
|
20240220,154700,1809460645,1000,1000,1000,1000,0
|
|
20240220,154600,1809460645,1000,1000,1000,1000,0
|
|
20240220,154500,1809460645,1000,1000,1000,1000,0
|
|
20240220,154400,1809460645,1000,1000,1000,1000,0
|
|
20240220,154300,1809460645,1000,1000,1000,1000,0
|
|
20240220,154200,1809460645,1000,1000,1000,1000,0
|
|
20240220,154100,1809460645,1000,1000,1000,1000,0
|
|
20240220,154000,1809460645,1000,1000,1000,1000,0
|
|
20240220,153900,1809460645,1000,1000,1000,1000,0
|
|
20240220,153800,1809460645,1000,1000,1000,1000,0
|
|
20240220,153700,1809460645,1000,1000,1000,1000,0
|
|
20240220,153600,1809460645,1000,1000,1000,1000,0
|
|
20240220,153500,1809460645,1000,1000,1000,1000,0
|
|
20240220,153400,1809460645,1000,1000,1000,1000,0
|
|
20240220,153300,1809460645,1000,1000,1000,1000,0
|
|
20240220,153200,1809460645,1000,1000,1000,1000,0
|
|
20240220,153100,1809460645,1000,1000,1000,1000,0
|
|
20240220,153000,1809460645,1000,1000,1000,1000,3614
|
|
20240220,152900,1805846645,999,999,999,999,0
|
|
20240220,152800,1805846645,999,999,999,999,0
|
|
20240220,152700,1805846645,999,999,999,999,0
|
|
20240220,152600,1805846645,999,999,999,999,0
|
|
20240220,152500,1805846645,999,999,999,999,0
|
|
20240220,152400,1805846645,999,999,999,999,0
|
|
20240220,152300,1805846645,999,999,999,999,0
|
|
20240220,152200,1805846645,999,999,999,999,0
|
|
20240220,152100,1805846645,999,999,999,999,0
|
|
20240220,152000,1805846645,999,999,999,999,0
|
|
20240220,151900,1805846645,999,999,999,998,2974
|
|
20240220,151800,1802876732,999,1000,1000,999,300
|
|
20240220,151700,1802577014,998,999,999,998,2810
|
|
20240220,151600,1799769825,999,999,999,998,5642
|
|
20240220,151500,1794133666,1000,999,1000,998,2179
|
|
20240220,151400,1791957176,999,999,999,999,1052
|
|
20240220,151300,1790906228,1000,999,1000,999,1979
|
|
20240220,151200,1788928891,999,999,1000,999,1561
|
|
20240220,151100,1787369451,1000,1000,1000,999,1322
|
|
20240220,151000,1786048771,1000,999,1000,999,1929
|
|
20240220,150900,1784120899,1000,998,1000,998,10623
|
|
20240220,150800,1773508820,998,998,999,998,6012
|
|
20240220,150700,1767507840,998,999,999,998,766
|
|
20240220,150600,1766743006,1000,1002,1002,999,1860
|
|
20240220,150500,1764883856,1000,998,1000,998,4977
|
|
20240220,150400,1759907038,998,998,998,998,0
|
|
20240220,150300,1759907038,998,1000,1000,998,5017
|
|
20240220,150200,1754899749,997,998,998,997,1788
|
|
20240220,150100,1753116479,998,997,998,997,563
|
|
20240220,150000,1752555007,997,1002,1002,997,24754
|
|
20240220,145900,1727839652,1000,1001,1001,1000,1204
|
|
20240220,145800,1726634948,1001,1001,1001,1001,99
|
|
20240220,145700,1726535849,1001,1002,1002,1001,322
|
|
20240220,145600,1726213261,1002,1002,1002,1002,1002
|
|
20240220,145500,1725209257,1002,1003,1003,1002,1470
|
|
20240220,145400,1723736047,1003,1004,1004,1003,1942
|
|
20240220,145300,1721787218,1002,1003,1003,1002,4302
|
|
20240220,145200,1717472923,1003,1001,1003,1001,2467
|
|
20240220,145100,1714999274,1002,1001,1002,1001,2295
|
|
20240220,145000,1712701779,1001,1001,1001,1001,382
|
|
20240220,144900,1712319397,1001,1000,1001,1000,5439
|
|
20240220,144800,1706880334,1000,1002,1002,1000,3237
|
|
20240220,144700,1703641377,1002,1002,1002,1002,9
|
|
20240220,144600,1703632359,1002,1002,1002,1000,22616
|
|
20240220,144500,1681015588,1002,1001,1002,1000,1118
|
|
20240220,144400,1679896303,1001,1001,1001,1001,101
|
|
20240220,144300,1679795202,1001,1002,1002,1001,614
|
|
20240220,144200,1679180486,1001,1002,1002,1001,518
|
|
20240220,144100,1678661967,1002,1002,1002,1002,1
|
|
20240220,144000,1678660965,1002,1000,1002,1000,3412
|
|
20240220,143900,1675247963,1000,1002,1002,1000,7950
|
|
20240220,143800,1667297961,1002,1003,1003,1001,4577
|
|
20240220,143700,1662713869,1003,1002,1004,1002,4805
|
|
20240220,143600,1657894627,1002,1001,1002,1001,15
|
|
20240220,143500,1657879607,1002,1002,1002,1002,68
|
|
20240220,143400,1657811471,1003,1003,1003,1003,0
|
|
20240220,143300,1657811471,1003,1001,1003,1001,2013
|
|
20240220,143200,1655796432,1001,1001,1001,1001,37
|
|
20240220,143100,1655759395,1001,1001,1001,1001,1000
|
|
20240220,143000,1654758395,1001,1001,1001,1001,0
|
|
20240220,142900,1654758395,1001,1002,1003,1001,3050
|
|
20240220,142800,1651699346,1003,1002,1003,1002,1020
|
|
20240220,142700,1650676786,1003,1003,1003,1003,0
|
|
20240220,142600,1650676786,1003,1003,1003,1003,2
|
|
20240220,142500,1650674780,1002,1001,1002,1001,554
|
|
20240220,142400,1650120171,1001,1001,1001,1001,500
|
|
20240220,142300,1649619671,1002,1001,1002,1001,1533
|
|
20240220,142200,1648085112,1001,1001,1002,1001,5507
|
|
20240220,142100,1642572600,1001,1002,1002,1001,510
|
|
20240220,142000,1642061680,1002,1002,1002,1002,200
|
|
20240220,141900,1641861280,1001,1001,1001,1001,1854
|
|
20240220,141800,1640005426,1001,1001,1001,1001,7
|
|
20240220,141700,1639998419,1001,1001,1001,1001,0
|
|
20240220,141600,1639998419,1001,1001,1001,1001,1096
|
|
20240220,141500,1638901323,1003,1001,1003,1001,1357
|
|
20240220,141400,1637540366,1005,1005,1005,1005,0
|
|
20240220,141300,1637540366,1005,1005,1005,1005,677
|
|
20240220,141200,1636859981,1001,1005,1005,1001,5399
|
|
20240220,141100,1631452080,1004,1003,1004,1003,663
|
|
20240220,141000,1630786868,1003,1003,1003,1003,781
|
|
20240220,140900,1630003525,1003,1003,1003,1003,6698
|
|
20240220,140800,1623285431,1003,1003,1003,1003,146
|
|
20240220,140700,1623138993,1006,1006,1006,1006,5
|
|
20240220,140600,1623133963,1006,1006,1006,1006,1
|
|
20240220,140500,1623132957,1006,1006,1006,1006,2
|
|
20240220,140400,1623130945,1006,1006,1006,1006,3
|
|
20240220,140300,1623127927,1006,1007,1007,1002,1302
|
|
20240220,140200,1621818712,1001,1001,1001,1001,0
|
|
20240220,140100,1621818712,1001,1005,1007,1001,13341
|
|
20240220,140000,1608417074,1005,1005,1006,1005,1068
|
|
20240220,135900,1607343393,1006,1004,1006,1004,4950
|
|
20240220,135800,1602368821,1004,1004,1004,1004,548
|
|
20240220,135700,1601818629,1004,1002,1004,1002,1720
|
|
20240220,135600,1600095141,1002,1002,1002,1002,42
|
|
20240220,135500,1600053057,1002,1002,1002,1002,47
|
|
20240220,135400,1600005963,1002,1002,1002,1002,200
|
|
20240220,135300,1599805563,1002,1002,1002,1002,1070
|
|
20240220,135200,1598733423,1005,1003,1005,1003,4338
|
|
20240220,135100,1594379043,1003,1005,1005,1003,7567
|
|
20240220,135000,1586789336,1004,1003,1005,1003,1850
|
|
20240220,134900,1584932015,1004,1004,1005,1004,752
|
|
20240220,134800,1584177006,1004,1004,1004,1004,66
|
|
20240220,134700,1584110742,1004,1004,1005,1004,945
|
|
20240220,134600,1583161862,1004,1005,1005,1004,260
|
|
20240220,134500,1582900705,1005,1006,1006,1005,71
|
|
20240220,134400,1582829299,1006,1003,1006,1003,151
|
|
20240220,134300,1582677743,1003,1006,1006,1003,4
|
|
20240220,134200,1582673728,1004,1004,1004,1004,2
|
|
20240220,134100,1582671720,1006,1006,1006,1006,23
|
|
20240220,134000,1582648582,1006,1003,1006,1002,2649
|
|
20240220,133900,1579990601,1003,1003,1003,1003,100
|
|
20240220,133800,1579890301,1003,1004,1006,1003,68
|
|
20240220,133700,1579822077,1004,1006,1006,1004,668
|
|
20240220,133600,1579150275,1006,1006,1007,1006,2487
|
|
20240220,133500,1576648348,1007,1008,1008,1006,5200
|
|
20240220,133400,1571413905,1008,1008,1008,1008,19
|
|
20240220,133300,1571394753,1008,1007,1008,1007,1227
|
|
20240220,133200,1570158449,1007,1007,1007,1007,953
|
|
20240220,133100,1569198778,1007,1008,1008,1007,797
|
|
20240220,133000,1568395902,1006,1006,1008,1006,5300
|
|
20240220,132900,1563055494,1006,1002,1006,1002,3929
|
|
20240220,132800,1559113682,1002,1001,1002,1001,2308
|
|
20240220,132700,1556802013,1000,1000,1000,1000,1120
|
|
20240220,132600,1555682013,1001,1001,1001,1001,18
|
|
20240220,132500,1555663995,1001,1001,1001,1001,50
|
|
20240220,132400,1555613945,1000,1000,1000,1000,1057
|
|
20240220,132300,1554556945,1000,1000,1000,1000,6835
|
|
20240220,132200,1547721945,999,1000,1000,999,465
|
|
20240220,132100,1547256993,1000,1000,1000,1000,10
|
|
20240220,132000,1547246993,1000,1000,1000,1000,204
|
|
20240220,131900,1547042993,1000,1000,1000,1000,0
|
|
20240220,131800,1547042993,1000,1000,1000,1000,0
|
|
20240220,131700,1547042993,1000,1000,1000,1000,5521
|
|
20240220,131600,1541521993,998,1000,1000,998,4283
|
|
20240220,131500,1537245154,1000,999,1000,999,902
|
|
20240220,131400,1536344055,999,999,999,999,55
|
|
20240220,131300,1536289110,998,999,999,998,51
|
|
20240220,131200,1536238208,998,998,998,998,853
|
|
20240220,131100,1535386914,998,998,998,998,0
|
|
20240220,131000,1535386914,998,999,1000,998,3587
|
|
20240220,130900,1531803683,1000,999,1000,999,990
|
|
20240220,130800,1530814663,999,1000,1000,999,245
|
|
20240220,130700,1530569903,1000,1000,1000,1000,0
|
|
20240220,130600,1530569903,1000,1000,1000,1000,2
|
|
20240220,130500,1530567903,998,999,999,998,427
|
|
20240220,130400,1530141447,1000,999,1000,999,25
|
|
20240220,130300,1530116467,999,999,999,998,4479
|
|
20240220,130200,1525646390,999,999,999,999,557
|
|
20240220,130100,1525089947,999,999,999,999,847
|
|
20240220,130000,1524243794,1000,1000,1000,1000,2010
|
|
20240220,125900,1522233794,1000,1000,1000,999,417
|
|
20240220,125800,1521816796,1000,1000,1000,1000,297
|
|
20240220,125700,1521519796,1000,1000,1000,1000,4200
|
|
20240220,125600,1517319796,1000,999,1000,999,115
|
|
20240220,125500,1517204906,999,998,999,998,583
|
|
20240220,125400,1516623012,1000,999,1000,997,2210
|
|
20240220,125300,1514419633,999,999,999,999,197
|
|
20240220,125200,1514222830,997,997,997,997,32
|
|
20240220,125100,1514190926,998,998,998,998,643
|
|
20240220,125000,1513549212,998,998,998,997,1346
|
|
20240220,124900,1512206904,998,999,999,998,1768
|
|
20240220,124800,1510442422,999,999,999,998,149
|
|
20240220,124700,1510293716,1000,1000,1000,1000,100
|
|
20240220,124600,1510193716,998,999,1000,998,229
|
|
20240220,124500,1509964848,998,998,999,998,1890
|
|
20240220,124400,1508077270,998,998,998,998,50
|
|
20240220,124300,1508027370,997,997,997,996,1971
|
|
20240220,124200,1506062671,996,999,999,996,2324
|
|
20240220,124100,1503747644,997,999,999,997,22
|
|
20240220,124000,1503725670,999,999,999,999,3
|
|
20240220,123900,1503722673,999,999,999,999,3
|
|
20240220,123800,1503719676,996,998,999,996,1969
|
|
20240220,123700,1501753475,999,999,999,999,1
|
|
20240220,123600,1501752476,995,995,995,995,7855
|
|
20240220,123500,1493936751,995,998,998,995,21867
|
|
20240220,123400,1472150052,998,998,998,998,2395
|
|
20240220,123300,1469759842,998,998,998,998,5000
|
|
20240220,123200,1464769842,1000,999,1000,999,532
|
|
20240220,123100,1464238342,1000,1000,1000,1000,0
|
|
20240220,123000,1464238342,1000,999,1000,998,19
|
|
20240220,122900,1464219359,999,999,999,999,2772
|
|
20240220,122800,1461450131,999,999,999,999,113
|
|
20240220,122700,1461337244,1000,999,1000,999,714
|
|
20240220,122600,1460623936,999,999,1000,999,1371
|
|
20240220,122500,1459254297,1000,999,1000,999,304
|
|
20240220,122400,1458950495,1000,999,1000,999,2325
|
|
20240220,122300,1456626195,999,999,999,999,578
|
|
20240220,122200,1456048773,999,998,999,998,1720
|
|
20240220,122100,1454331378,998,999,999,998,2816
|
|
20240220,122000,1451520300,999,999,999,998,713
|
|
20240220,121900,1450808713,999,999,999,999,2
|
|
20240220,121800,1450806715,998,999,999,998,209
|
|
20240220,121700,1450598124,999,999,999,999,0
|
|
20240220,121600,1450598124,999,999,999,999,1
|
|
20240220,121500,1450597125,999,999,999,999,70
|
|
20240220,121400,1450527195,999,999,999,999,515
|
|
20240220,121300,1450012710,999,998,999,998,939
|
|
20240220,121200,1449075372,999,999,999,999,4
|
|
20240220,121100,1449071376,999,999,999,999,13
|
|
20240220,121000,1449058389,999,999,999,999,1847
|
|
20240220,120900,1447213236,999,998,999,998,1033
|
|
20240220,120800,1446181486,998,998,998,997,629
|
|
20240220,120700,1445554360,998,998,998,998,1413
|
|
20240220,120600,1444144186,998,998,998,998,1060
|
|
20240220,120500,1443086306,997,998,998,997,3908
|
|
20240220,120400,1439187122,998,997,998,997,1811
|
|
20240220,120300,1437380045,997,997,997,996,2339
|
|
20240220,120200,1435048075,997,997,997,997,1356
|
|
20240220,120100,1433696143,997,998,998,997,623
|
|
20240220,120000,1433074962,998,997,998,997,659
|
|
20240220,115900,1432417803,997,997,997,997,0
|
|
20240220,115800,1432417803,997,997,997,997,491
|
|
20240220,115700,1431928276,997,997,997,997,0
|
|
20240220,115600,1431928276,997,996,997,996,257
|
|
20240220,115500,1431672221,996,996,997,996,306
|
|
20240220,115400,1431367428,996,996,996,996,8042
|
|
20240220,115300,1423357596,996,997,997,996,2702
|
|
20240220,115200,1420666309,996,997,997,996,143
|
|
20240220,115100,1420523768,998,998,998,997,2930
|
|
20240220,115000,1417600151,997,997,997,997,450
|
|
20240220,114900,1417151501,997,998,998,997,245
|
|
20240220,114800,1416907231,998,998,998,998,322
|
|
20240220,114700,1416585875,998,998,998,998,33
|
|
20240220,114600,1416552941,996,996,998,996,2239
|
|
20240220,114500,1414320763,996,996,997,996,1600
|
|
20240220,114400,1412726663,997,997,997,997,11
|
|
20240220,114300,1412715696,996,997,997,996,4685
|
|
20240220,114200,1408049433,998,998,998,998,2
|
|
20240220,114100,1408047437,998,998,998,997,21
|
|
20240220,114000,1408026489,998,997,998,997,502
|
|
20240220,113900,1407525993,997,997,997,995,6014
|
|
20240220,113800,1401536881,997,996,997,996,1097
|
|
20240220,113700,1400443672,997,997,997,996,5288
|
|
20240220,113600,1395175546,997,998,998,997,3194
|
|
20240220,113500,1391990490,998,998,998,998,0
|
|
20240220,113400,1391990490,998,998,998,998,889
|
|
20240220,113300,1391103268,998,999,999,998,3760
|
|
20240220,113200,1387350018,999,1000,1000,999,13
|
|
20240220,113100,1387337019,1000,1000,1000,1000,698
|
|
20240220,113000,1386639019,1000,999,1000,999,8065
|
|
20240220,112900,1378581099,999,999,999,998,1075
|
|
20240220,112800,1377507175,999,999,999,999,8
|
|
20240220,112700,1377499183,999,998,999,998,170
|
|
20240220,112600,1377329363,999,999,999,999,103
|
|
20240220,112500,1377226466,999,999,999,999,617
|
|
20240220,112400,1376610083,999,999,999,999,1430
|
|
20240220,112300,1375181513,998,999,999,998,5494
|
|
20240220,112200,1369693772,999,999,999,999,6496
|
|
20240220,112100,1363204268,999,998,999,998,327
|
|
20240220,112000,1362877596,998,999,999,998,715
|
|
20240220,111900,1362163511,999,999,999,998,636
|
|
20240220,111800,1361528751,998,999,999,997,1491
|
|
20240220,111700,1360041141,999,999,999,997,13850
|
|
20240220,111600,1346212271,999,998,999,998,2015
|
|
20240220,111500,1344201294,999,998,999,998,287
|
|
20240220,111400,1343914664,998,998,998,998,2246
|
|
20240220,111300,1341673156,999,999,999,998,1150
|
|
20240220,111200,1340525369,997,999,999,997,2160
|
|
20240220,111100,1338369645,999,999,999,997,609
|
|
20240220,111000,1337761256,999,998,999,997,2670
|
|
20240220,110900,1335097824,998,998,998,998,1434
|
|
20240220,110800,1333666692,999,999,999,999,256
|
|
20240220,110700,1333410948,997,997,997,997,30
|
|
20240220,110600,1333381038,999,999,999,997,759
|
|
20240220,110500,1332622922,998,999,999,998,1669
|
|
20240220,110400,1330955596,999,999,999,999,150
|
|
20240220,110300,1330805746,999,997,999,997,6004
|
|
20240220,110200,1324810653,997,997,997,997,440
|
|
20240220,110100,1324371973,998,996,998,996,187
|
|
20240220,110000,1324185349,996,997,997,996,5190
|
|
20240220,105900,1319016089,996,999,999,996,806
|
|
20240220,105800,1318211392,999,995,999,995,214
|
|
20240220,105700,1317998442,995,998,999,995,16381
|
|
20240220,105600,1301679340,998,999,999,998,1125
|
|
20240220,105500,1300556155,999,999,999,998,1287
|
|
20240220,105400,1299271137,999,999,999,998,21316
|
|
20240220,105300,1277978527,999,1000,1000,999,3291
|
|
20240220,105200,1274690147,1001,1000,1002,1000,504
|
|
20240220,105100,1274185986,1000,999,1002,999,2523
|
|
20240220,105000,1271665265,1002,1000,1002,1000,2858
|
|
20240220,104900,1268807263,1003,1003,1003,1003,84
|
|
20240220,104800,1268723011,1000,1002,1002,1000,2205
|
|
20240220,104700,1266517699,1002,1002,1002,1002,1822
|
|
20240220,104600,1264692055,1001,1002,1002,1001,362
|
|
20240220,104500,1264329615,1002,1002,1002,1002,1100
|
|
20240220,104400,1263227415,1002,1002,1002,1002,1000
|
|
20240220,104300,1262225415,1003,1003,1003,1003,1
|
|
20240220,104200,1262224412,1000,1000,1003,1000,5789
|
|
20240220,104100,1256429112,1002,1002,1002,1002,32
|
|
20240220,104000,1256397048,1003,1003,1003,1003,23
|
|
20240220,103900,1256373979,1003,1001,1003,1001,996
|
|
20240220,103800,1255376959,1004,1004,1004,1000,3858
|
|
20240220,103700,1251515588,1004,1002,1004,1002,25
|
|
20240220,103600,1251490528,1006,1006,1006,1006,1900
|
|
20240220,103500,1249579128,1006,1006,1006,1006,9
|
|
20240220,103400,1249570074,1006,1006,1006,1005,1001
|
|
20240220,103300,1248564063,1006,1006,1006,1006,11
|
|
20240220,103200,1248552997,1006,1006,1006,1002,191
|
|
20240220,103100,1248360973,1006,1004,1006,1004,290
|
|
20240220,103000,1248069763,1004,1005,1006,1004,1477
|
|
20240220,102900,1246585448,1004,1005,1005,1004,964
|
|
20240220,102800,1245617579,1005,1001,1005,1001,12886
|
|
20240220,102700,1232684714,1001,1004,1004,1001,316
|
|
20240220,102600,1232368300,1004,1003,1004,1000,10268
|
|
20240220,102500,1222098221,1003,1004,1004,1003,2303
|
|
20240220,102400,1219786109,1004,1004,1004,1002,364
|
|
20240220,102300,1219420953,1004,1002,1004,1002,171
|
|
20240220,102200,1219249370,1003,1004,1004,1003,971
|
|
20240220,102100,1218274752,1004,1002,1005,1002,838
|
|
20240220,102000,1217434592,1002,1002,1002,1002,6
|
|
20240220,101900,1217428580,1000,1001,1002,1000,7423
|
|
20240220,101800,1210004428,1001,1006,1006,1001,1516
|
|
20240220,101700,1208485904,1006,1006,1006,1006,2
|
|
20240220,101600,1208483892,1006,1003,1006,1003,1356
|
|
20240220,101500,1207123755,1003,1006,1006,1003,3125
|
|
20240220,101400,1203986943,1006,1006,1006,1006,217
|
|
20240220,101300,1203768641,1006,1006,1006,1005,362
|
|
20240220,101200,1203404519,1005,1006,1006,1005,118
|
|
20240220,101100,1203285911,1006,1005,1006,1005,44
|
|
20240220,101000,1203241686,1005,1006,1006,1002,407
|
|
20240220,100900,1202832563,1006,1002,1006,1002,502
|
|
20240220,100800,1202329551,1002,1001,1002,1001,10999
|
|
20240220,100700,1191308653,1001,1002,1002,1001,1020
|
|
20240220,100600,1190286633,1000,1002,1002,1000,67
|
|
20240220,100500,1190219597,1000,1000,1002,1000,865
|
|
20240220,100400,1189354595,1002,1002,1002,1000,1070
|
|
20240220,100300,1188284495,1002,1001,1002,998,9621
|
|
20240220,100200,1178667011,1001,1002,1002,1000,2911
|
|
20240220,100100,1175752587,1002,1002,1002,1002,560
|
|
20240220,100000,1175191467,1002,1002,1002,1000,2286
|
|
20240220,095900,1172904754,1002,1005,1005,1002,1235
|
|
20240220,095800,1171664697,1007,1008,1008,1007,815
|
|
20240220,095700,1170843479,1008,1008,1008,1007,1109
|
|
20240220,095600,1169725807,1006,1006,1006,1005,103
|
|
20240220,095500,1169622190,1005,1005,1005,1005,3299
|
|
20240220,095400,1166306695,1004,1005,1005,1004,772
|
|
20240220,095300,1165531537,1005,1005,1005,1004,280
|
|
20240220,095200,1165250138,1004,999,1004,999,4601
|
|
20240220,095100,1160633234,1004,998,1004,998,9724
|
|
20240220,095000,1150909008,998,1000,1000,997,9285
|
|
20240220,094900,1141642226,1000,1000,1001,1000,3023
|
|
20240220,094800,1138619225,1000,1000,1004,999,3424
|
|
20240220,094700,1135191113,1000,1005,1005,1000,4400
|
|
20240220,094600,1130789369,1005,999,1005,999,5869
|
|
20240220,094500,1124919459,1000,1000,1000,999,4518
|
|
20240220,094400,1120401460,998,1006,1006,998,17250
|
|
20240220,094300,1103151001,1006,1006,1006,1000,1673
|
|
20240220,094200,1101473383,1006,998,1006,998,4846
|
|
20240220,094100,1096627122,998,993,998,990,17362
|
|
20240220,094000,1079386656,993,994,994,989,19748
|
|
20240220,093900,1059827508,994,997,998,990,34086
|
|
20240220,093800,1025941772,997,997,998,996,17823
|
|
20240220,093700,1008177654,998,998,1000,997,9250
|
|
20240220,093600,998947585,999,996,999,996,6687
|
|
20240220,093500,992277864,997,998,998,997,17180
|
|
20240220,093400,975142056,998,1006,1006,997,85161
|
|
20240220,093300,889960319,1003,1006,1006,1003,1711
|
|
20240220,093200,888242676,1007,1006,1008,1002,18824
|
|
20240220,093100,869359541,1008,1004,1008,1004,19610
|
|
20240220,093000,849671017,1004,1004,1008,1004,15245
|
|
20240220,092900,834364973,1003,1003,1006,1002,6812
|
|
20240220,092800,827533769,1005,1004,1005,1002,6191
|
|
20240220,092700,821327734,1001,1011,1011,1001,57735
|
|
20240220,092600,763132522,1012,1014,1014,1012,81
|
|
20240220,092500,763050450,1015,1011,1015,1011,2686
|
|
20240220,092400,760331498,1011,1011,1011,1011,1502
|
|
20240220,092300,758812976,1011,1010,1011,1010,7580
|
|
20240220,092200,751156265,1010,1010,1010,1009,12097
|
|
20240220,092100,738943250,1010,1012,1012,1009,5166
|
|
20240220,092000,733726334,1009,1010,1015,1009,7968
|
|
20240220,091900,725676027,1015,1011,1016,1010,4523
|
|
20240220,091800,721096912,1012,1011,1017,1010,16071
|
|
20240220,091700,704835431,1011,1011,1011,1010,15673
|
|
20240220,091600,689000086,1010,1017,1017,1010,42619
|
|
20240220,091500,645857517,1017,1016,1018,1015,7753
|
|
20240220,091400,637974560,1014,1013,1014,1013,18139
|
|
20240220,091300,619590184,1013,1021,1021,1013,21490
|
|
20240220,091200,597764174,1021,1029,1029,1018,61324
|
|
20240220,091100,534981528,1025,1028,1032,1025,25298
|
|
20240220,091000,508982589,1028,1027,1030,1024,11755
|
|
20240220,090900,496919377,1028,1024,1032,1024,27023
|
|
20240220,090800,469106450,1025,1027,1030,1020,27039
|
|
20240220,090700,441429505,1026,1036,1036,1025,23924
|
|
20240220,090600,416820026,1037,1037,1037,1029,15790
|
|
20240220,090500,400519878,1037,1036,1038,1028,25107
|
|
20240220,090400,374487734,1028,1040,1041,1025,43281
|
|
20240220,090300,329721033,1041,1046,1047,1037,29642
|
|
20240220,090200,298818570,1043,1050,1052,1039,77259
|
|
20240220,090100,217960865,1052,1048,1053,1039,135021
|
|
20240220,090000,76576277,1048,1025,1048,1020,74625
|