598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,185500,717258844,1363,1363,1363,1363,3047
|
|
20240221,185400,717258844,1363,1363,1363,1363,0
|
|
20240221,185300,717258844,1363,1363,1363,1363,0
|
|
20240221,185200,717258844,1363,1363,1363,1363,0
|
|
20240221,185100,717258844,1363,1363,1363,1363,0
|
|
20240221,185000,717258844,1363,1363,1363,1363,0
|
|
20240221,184900,717258844,1363,1363,1363,1363,0
|
|
20240221,184800,717258844,1363,1363,1363,1363,0
|
|
20240221,184700,717258844,1363,1363,1363,1363,0
|
|
20240221,184600,717258844,1363,1363,1363,1363,0
|
|
20240221,184500,717258844,1363,1363,1363,1363,0
|
|
20240221,184400,717258844,1363,1363,1363,1363,0
|
|
20240221,184300,717258844,1363,1363,1363,1363,0
|
|
20240221,184200,717258844,1363,1363,1363,1363,0
|
|
20240221,184100,717258844,1363,1363,1363,1363,0
|
|
20240221,184000,717258844,1363,1363,1363,1363,0
|
|
20240221,183900,717258844,1363,1363,1363,1363,0
|
|
20240221,183800,717258844,1363,1363,1363,1363,0
|
|
20240221,183700,717258844,1363,1363,1363,1363,0
|
|
20240221,183600,717258844,1363,1363,1363,1363,0
|
|
20240221,183500,717258844,1363,1363,1363,1363,0
|
|
20240221,183400,717258844,1363,1363,1363,1363,0
|
|
20240221,183300,717258844,1363,1363,1363,1363,0
|
|
20240221,183200,717258844,1363,1363,1363,1363,0
|
|
20240221,183100,717258844,1363,1363,1363,1363,0
|
|
20240221,183000,717258844,1363,1363,1363,1363,0
|
|
20240221,182900,717258844,1363,1363,1363,1363,0
|
|
20240221,182800,717258844,1363,1363,1363,1363,0
|
|
20240221,182700,717258844,1363,1363,1363,1363,0
|
|
20240221,182600,717258844,1363,1363,1363,1363,0
|
|
20240221,182500,717258844,1363,1363,1363,1363,3047
|
|
20240221,182400,717258844,1363,1363,1363,1363,0
|
|
20240221,182300,717258844,1363,1363,1363,1363,0
|
|
20240221,182200,717258844,1363,1363,1363,1363,0
|
|
20240221,182100,717258844,1363,1363,1363,1363,0
|
|
20240221,182000,717258844,1363,1363,1363,1363,0
|
|
20240221,181900,717258844,1363,1363,1363,1363,0
|
|
20240221,181800,717258844,1363,1363,1363,1363,0
|
|
20240221,181700,717258844,1363,1363,1363,1363,0
|
|
20240221,181600,717258844,1363,1363,1363,1363,0
|
|
20240221,181500,717258844,1363,1363,1363,1363,0
|
|
20240221,181400,717258844,1363,1363,1363,1363,0
|
|
20240221,181300,717258844,1363,1363,1363,1363,0
|
|
20240221,181200,717258844,1363,1363,1363,1363,0
|
|
20240221,181100,717258844,1363,1363,1363,1363,0
|
|
20240221,181000,717258844,1363,1363,1363,1363,0
|
|
20240221,180900,717258844,1363,1363,1363,1363,0
|
|
20240221,180800,717258844,1363,1363,1363,1363,0
|
|
20240221,180700,717258844,1363,1363,1363,1363,0
|
|
20240221,180600,717258844,1363,1363,1363,1363,0
|
|
20240221,180500,717258844,1363,1363,1363,1363,0
|
|
20240221,180400,717258844,1363,1363,1363,1363,0
|
|
20240221,180300,717258844,1363,1363,1363,1363,0
|
|
20240221,180200,717258844,1363,1363,1363,1363,0
|
|
20240221,180100,717258844,1363,1363,1363,1363,0
|
|
20240221,180000,717258844,1363,1363,1363,1363,0
|
|
20240221,175900,717258844,1363,1363,1363,1363,0
|
|
20240221,175800,717258844,1363,1363,1363,1363,0
|
|
20240221,175700,717258844,1363,1363,1363,1363,0
|
|
20240221,175600,717258844,1363,1363,1363,1363,0
|
|
20240221,175500,717258844,1363,1363,1363,1363,3047
|
|
20240221,175400,717258844,1363,1363,1363,1363,0
|
|
20240221,175300,717258844,1363,1363,1363,1363,0
|
|
20240221,175200,717258844,1363,1363,1363,1363,0
|
|
20240221,175100,717258844,1363,1363,1363,1363,0
|
|
20240221,175000,717258844,1363,1363,1363,1363,0
|
|
20240221,174900,717258844,1363,1363,1363,1363,0
|
|
20240221,174800,717258844,1363,1363,1363,1363,0
|
|
20240221,174700,717258844,1363,1363,1363,1363,0
|
|
20240221,174600,717258844,1363,1363,1363,1363,0
|
|
20240221,174500,717258844,1363,1363,1363,1363,0
|
|
20240221,174400,717258844,1363,1363,1363,1363,0
|
|
20240221,174300,717258844,1363,1363,1363,1363,0
|
|
20240221,174200,717258844,1363,1363,1363,1363,0
|
|
20240221,174100,717258844,1363,1363,1363,1363,0
|
|
20240221,174000,717258844,1363,1363,1363,1363,0
|
|
20240221,173900,717258844,1363,1363,1363,1363,0
|
|
20240221,173800,717258844,1363,1363,1363,1363,0
|
|
20240221,173700,717258844,1363,1363,1363,1363,0
|
|
20240221,173600,717258844,1363,1363,1363,1363,0
|
|
20240221,173500,717258844,1363,1363,1363,1363,0
|
|
20240221,173400,717258844,1363,1363,1363,1363,0
|
|
20240221,173300,717258844,1363,1363,1363,1363,0
|
|
20240221,173200,717258844,1363,1363,1363,1363,0
|
|
20240221,173100,717258844,1363,1363,1363,1363,0
|
|
20240221,173000,717258844,1363,1363,1363,1363,0
|
|
20240221,172900,717258844,1363,1363,1363,1363,0
|
|
20240221,172800,717258844,1363,1363,1363,1363,0
|
|
20240221,172700,717258844,1363,1363,1363,1363,0
|
|
20240221,172600,717258844,1363,1363,1363,1363,0
|
|
20240221,172500,717258844,1363,1363,1363,1363,3047
|
|
20240221,172400,717258844,1363,1363,1363,1363,0
|
|
20240221,172300,717258844,1363,1363,1363,1363,0
|
|
20240221,172200,717258844,1363,1363,1363,1363,0
|
|
20240221,172100,717258844,1363,1363,1363,1363,0
|
|
20240221,172000,717258844,1363,1363,1363,1363,0
|
|
20240221,171900,717258844,1363,1363,1363,1363,0
|
|
20240221,171800,717258844,1363,1363,1363,1363,0
|
|
20240221,171700,717258844,1363,1363,1363,1363,0
|
|
20240221,171600,717258844,1363,1363,1363,1363,0
|
|
20240221,171500,717258844,1363,1363,1363,1363,0
|
|
20240221,171400,717258844,1363,1363,1363,1363,0
|
|
20240221,171300,717258844,1363,1363,1363,1363,0
|
|
20240221,171200,717258844,1363,1363,1363,1363,0
|
|
20240221,171100,717258844,1363,1363,1363,1363,0
|
|
20240221,171000,717258844,1363,1363,1363,1363,0
|
|
20240221,170900,717258844,1363,1363,1363,1363,0
|
|
20240221,170800,717258844,1363,1363,1363,1363,0
|
|
20240221,170700,717258844,1363,1363,1363,1363,0
|
|
20240221,170600,717258844,1363,1363,1363,1363,0
|
|
20240221,170500,717258844,1363,1363,1363,1363,0
|
|
20240221,170400,717258844,1363,1363,1363,1363,0
|
|
20240221,170300,717258844,1363,1363,1363,1363,0
|
|
20240221,170200,717258844,1363,1363,1363,1363,0
|
|
20240221,170100,717258844,1363,1363,1363,1363,0
|
|
20240221,170000,717258844,1363,1363,1363,1363,0
|
|
20240221,165900,717258844,1363,1363,1363,1363,0
|
|
20240221,165800,717258844,1363,1363,1363,1363,0
|
|
20240221,165700,717258844,1363,1363,1363,1363,0
|
|
20240221,165600,717258844,1363,1363,1363,1363,0
|
|
20240221,165500,717258844,1363,1363,1363,1363,3047
|
|
20240221,165400,717258844,1363,1363,1363,1363,0
|
|
20240221,165300,717258844,1363,1363,1363,1363,0
|
|
20240221,165200,717258844,1363,1363,1363,1363,0
|
|
20240221,165100,717258844,1363,1363,1363,1363,0
|
|
20240221,165000,717258844,1363,1363,1363,1363,0
|
|
20240221,164900,717258844,1363,1363,1363,1363,0
|
|
20240221,164800,717258844,1363,1363,1363,1363,0
|
|
20240221,164700,717258844,1363,1363,1363,1363,0
|
|
20240221,164600,717258844,1363,1363,1363,1363,0
|
|
20240221,164500,717258844,1363,1363,1363,1363,0
|
|
20240221,164400,717258844,1363,1363,1363,1363,0
|
|
20240221,164300,717258844,1363,1363,1363,1363,0
|
|
20240221,164200,717258844,1363,1363,1363,1363,0
|
|
20240221,164100,717258844,1363,1363,1363,1363,0
|
|
20240221,164000,717258844,1363,1363,1363,1363,0
|
|
20240221,163900,717258844,1363,1363,1363,1363,0
|
|
20240221,163800,717258844,1363,1363,1363,1363,0
|
|
20240221,163700,717258844,1363,1363,1363,1363,0
|
|
20240221,163600,717258844,1363,1363,1363,1363,0
|
|
20240221,163500,717258844,1363,1363,1363,1363,0
|
|
20240221,163400,717258844,1363,1363,1363,1363,0
|
|
20240221,163300,717258844,1363,1363,1363,1363,0
|
|
20240221,163200,717258844,1363,1363,1363,1363,0
|
|
20240221,163100,717258844,1363,1363,1363,1363,0
|
|
20240221,163000,717258844,1363,1363,1363,1363,0
|
|
20240221,162900,717258844,1363,1363,1363,1363,0
|
|
20240221,162800,717258844,1363,1363,1363,1363,0
|
|
20240221,162700,717258844,1363,1363,1363,1363,0
|
|
20240221,162600,717258844,1363,1363,1363,1363,0
|
|
20240221,162500,717258844,1363,1363,1363,1363,3047
|
|
20240221,162400,717258844,1363,1363,1363,1363,0
|
|
20240221,162300,717258844,1363,1363,1363,1363,0
|
|
20240221,162200,717258844,1363,1363,1363,1363,0
|
|
20240221,162100,717258844,1363,1363,1363,1363,0
|
|
20240221,162000,717258844,1363,1363,1363,1363,0
|
|
20240221,161900,717258844,1363,1363,1363,1363,0
|
|
20240221,161800,717258844,1363,1363,1363,1363,0
|
|
20240221,161700,717258844,1363,1363,1363,1363,0
|
|
20240221,161600,717258844,1363,1363,1363,1363,0
|
|
20240221,161500,717258844,1363,1363,1363,1363,0
|
|
20240221,161400,717258844,1363,1363,1363,1363,0
|
|
20240221,161300,717258844,1363,1363,1363,1363,0
|
|
20240221,161200,717258844,1363,1363,1363,1363,0
|
|
20240221,161100,717258844,1363,1363,1363,1363,0
|
|
20240221,161000,717258844,1363,1363,1363,1363,0
|
|
20240221,160900,717258844,1363,1363,1363,1363,0
|
|
20240221,160800,717258844,1363,1363,1363,1363,0
|
|
20240221,160700,717258844,1363,1363,1363,1363,0
|
|
20240221,160600,717258844,1363,1363,1363,1363,0
|
|
20240221,160500,717258844,1363,1363,1363,1363,0
|
|
20240221,160400,717258844,1363,1363,1363,1363,0
|
|
20240221,160300,717258844,1363,1363,1363,1363,0
|
|
20240221,160200,717258844,1363,1363,1363,1363,0
|
|
20240221,160100,717258844,1363,1363,1363,1363,0
|
|
20240221,160000,717258844,1363,1363,1363,1363,0
|
|
20240221,155900,717258844,1363,1363,1363,1363,0
|
|
20240221,155800,717258844,1363,1363,1363,1363,0
|
|
20240221,155700,717258844,1363,1363,1363,1363,0
|
|
20240221,155600,717258844,1363,1363,1363,1363,0
|
|
20240221,155500,717258844,1363,1363,1363,1363,3047
|
|
20240221,155400,717258844,1363,1363,1363,1363,0
|
|
20240221,155300,717258844,1363,1363,1363,1363,0
|
|
20240221,155200,717258844,1363,1363,1363,1363,0
|
|
20240221,155100,717258844,1363,1363,1363,1363,0
|
|
20240221,155000,717258844,1363,1363,1363,1363,0
|
|
20240221,154900,717258844,1363,1363,1363,1363,0
|
|
20240221,154800,717258844,1363,1363,1363,1363,0
|
|
20240221,154700,717258844,1363,1363,1363,1363,0
|
|
20240221,154600,717258844,1363,1363,1363,1363,0
|
|
20240221,154500,717258844,1363,1363,1363,1363,0
|
|
20240221,154400,717258844,1363,1363,1363,1363,0
|
|
20240221,154300,717258844,1363,1363,1363,1363,0
|
|
20240221,154200,717258844,1363,1363,1363,1363,0
|
|
20240221,154100,717258844,1363,1363,1363,1363,0
|
|
20240221,154000,717258844,1363,1363,1363,1363,0
|
|
20240221,153900,717258844,1363,1363,1363,1363,0
|
|
20240221,153800,717258844,1363,1363,1363,1363,0
|
|
20240221,153700,717258844,1363,1363,1363,1363,0
|
|
20240221,153600,717258844,1363,1363,1363,1363,0
|
|
20240221,153500,717258844,1363,1363,1363,1363,0
|
|
20240221,153400,717258844,1363,1363,1363,1363,0
|
|
20240221,153300,717258844,1363,1363,1363,1363,0
|
|
20240221,153200,717258844,1363,1363,1363,1363,0
|
|
20240221,153100,717258844,1363,1363,1363,1363,0
|
|
20240221,153000,717258844,1363,1363,1363,1363,3047
|
|
20240221,152900,713105783,1364,1364,1364,1364,0
|
|
20240221,152800,713105783,1364,1364,1364,1364,0
|
|
20240221,152700,713105783,1364,1364,1364,1364,0
|
|
20240221,152600,713105783,1364,1364,1364,1364,0
|
|
20240221,152500,713105783,1364,1364,1364,1364,0
|
|
20240221,152400,713105783,1364,1364,1364,1364,0
|
|
20240221,152300,713105783,1364,1364,1364,1364,0
|
|
20240221,152200,713105783,1364,1364,1364,1364,0
|
|
20240221,152100,713105783,1364,1364,1364,1364,0
|
|
20240221,152000,713105783,1364,1364,1364,1364,0
|
|
20240221,151900,713105783,1364,1364,1364,1364,0
|
|
20240221,151800,713105783,1364,1356,1364,1355,18765
|
|
20240221,151700,687656973,1356,1360,1360,1356,6314
|
|
20240221,151600,679082314,1360,1364,1364,1360,1497
|
|
20240221,151500,677044421,1361,1361,1361,1361,4
|
|
20240221,151400,677038977,1361,1361,1361,1361,526
|
|
20240221,151300,676323091,1362,1362,1362,1362,141
|
|
20240221,151200,676131049,1365,1362,1365,1362,70
|
|
20240221,151100,676035578,1361,1361,1361,1361,1385
|
|
20240221,151000,674150593,1361,1362,1362,1361,209
|
|
20240221,150900,673865944,1366,1361,1366,1361,2
|
|
20240221,150800,673863217,1362,1363,1363,1362,44
|
|
20240221,150700,673803288,1361,1361,1361,1361,721
|
|
20240221,150600,672822007,1359,1357,1359,1357,453
|
|
20240221,150500,672207248,1356,1356,1356,1356,0
|
|
20240221,150400,672207248,1356,1358,1358,1356,4462
|
|
20240221,150300,666153524,1358,1359,1359,1358,4558
|
|
20240221,150200,659963503,1359,1360,1360,1359,237
|
|
20240221,150100,659641190,1361,1361,1361,1361,140
|
|
20240221,150000,659450650,1361,1361,1361,1361,0
|
|
20240221,145900,659450650,1361,1361,1361,1361,10
|
|
20240221,145800,659437040,1361,1361,1361,1361,201
|
|
20240221,145700,659163479,1362,1362,1362,1362,500
|
|
20240221,145600,658482479,1363,1363,1363,1363,21
|
|
20240221,145500,658453856,1363,1358,1365,1358,1369
|
|
20240221,145400,656589162,1359,1360,1360,1359,6230
|
|
20240221,145300,648118581,1361,1361,1361,1361,32
|
|
20240221,145200,648075029,1361,1360,1361,1360,2002
|
|
20240221,145100,645352307,1361,1361,1361,1361,216
|
|
20240221,145000,645058331,1361,1361,1361,1361,3
|
|
20240221,144900,645054248,1361,1361,1361,1361,610
|
|
20240221,144800,644224038,1361,1361,1361,1361,63
|
|
20240221,144700,644138295,1361,1364,1364,1361,1064
|
|
20240221,144600,642690185,1364,1363,1364,1362,662
|
|
20240221,144500,641788118,1363,1363,1363,1363,0
|
|
20240221,144400,641788118,1363,1364,1364,1363,199
|
|
20240221,144300,641516781,1367,1367,1367,1367,1
|
|
20240221,144200,641515414,1360,1360,1360,1360,0
|
|
20240221,144100,641515414,1360,1360,1360,1360,0
|
|
20240221,144000,641515414,1360,1360,1360,1360,2493
|
|
20240221,143900,638124934,1360,1364,1368,1360,10643
|
|
20240221,143800,623642516,1365,1365,1368,1364,547
|
|
20240221,143700,622895774,1365,1365,1365,1365,33
|
|
20240221,143600,622850729,1368,1367,1368,1367,652
|
|
20240221,143500,621959338,1367,1367,1367,1367,255
|
|
20240221,143400,621610753,1367,1367,1367,1367,30
|
|
20240221,143300,621569743,1367,1367,1367,1367,0
|
|
20240221,143200,621569743,1367,1367,1367,1367,0
|
|
20240221,143100,621569743,1367,1367,1367,1367,0
|
|
20240221,143000,621569743,1367,1367,1367,1367,55
|
|
20240221,142900,621494558,1367,1367,1367,1367,4
|
|
20240221,142800,621489090,1361,1361,1361,1361,0
|
|
20240221,142700,621489090,1361,1361,1361,1361,21
|
|
20240221,142600,621460509,1361,1362,1362,1361,1000
|
|
20240221,142500,620099379,1362,1362,1362,1362,0
|
|
20240221,142400,620099379,1362,1362,1362,1362,517
|
|
20240221,142300,619395225,1362,1364,1364,1361,10100
|
|
20240221,142200,605644933,1364,1365,1365,1364,10
|
|
20240221,142100,605631286,1371,1371,1371,1371,0
|
|
20240221,142000,605631286,1371,1371,1371,1371,12
|
|
20240221,141900,605614834,1371,1371,1371,1371,0
|
|
20240221,141800,605614834,1371,1371,1371,1371,26
|
|
20240221,141700,605579188,1371,1371,1371,1371,0
|
|
20240221,141600,605579188,1371,1371,1371,1371,14
|
|
20240221,141500,605559994,1371,1371,1371,1371,10
|
|
20240221,141400,605546284,1372,1372,1372,1372,1
|
|
20240221,141300,605544912,1363,1370,1370,1363,10007
|
|
20240221,141200,591888943,1370,1370,1370,1370,1164
|
|
20240221,141100,590294263,1370,1370,1370,1370,30
|
|
20240221,141000,590253163,1370,1370,1370,1370,32
|
|
20240221,140900,590209323,1370,1371,1372,1370,801
|
|
20240221,140800,589111159,1372,1371,1372,1371,93
|
|
20240221,140700,588983654,1371,1371,1371,1371,88
|
|
20240221,140600,588863006,1371,1370,1371,1370,2414
|
|
20240221,140500,585553751,1370,1370,1370,1370,1
|
|
20240221,140400,585552381,1366,1366,1366,1366,0
|
|
20240221,140300,585552381,1366,1366,1366,1366,0
|
|
20240221,140200,585552381,1366,1366,1366,1366,0
|
|
20240221,140100,585552381,1366,1370,1370,1366,46
|
|
20240221,140000,585489431,1370,1370,1370,1370,0
|
|
20240221,135900,585489431,1370,1370,1370,1370,1000
|
|
20240221,135800,584119431,1370,1370,1370,1370,4144
|
|
20240221,135700,578442151,1370,1367,1370,1366,21758
|
|
20240221,135600,548637112,1367,1367,1367,1367,1
|
|
20240221,135500,548635745,1367,1368,1368,1367,44
|
|
20240221,135400,548575555,1369,1368,1369,1368,10
|
|
20240221,135300,548561874,1368,1368,1368,1368,8
|
|
20240221,135200,548550930,1368,1369,1369,1368,221
|
|
20240221,135100,548248382,1369,1369,1369,1369,0
|
|
20240221,135000,548248382,1369,1367,1369,1367,3
|
|
20240221,134900,548244279,1367,1367,1367,1367,36
|
|
20240221,134800,548195067,1370,1367,1370,1367,36
|
|
20240221,134700,548145852,1368,1368,1368,1368,959
|
|
20240221,134600,546833940,1370,1370,1370,1370,0
|
|
20240221,134500,546833940,1370,1368,1370,1368,3
|
|
20240221,134400,546829834,1368,1369,1369,1368,39
|
|
20240221,134300,546776471,1370,1370,1370,1370,30
|
|
20240221,134200,546735371,1370,1370,1370,1370,1000
|
|
20240221,134100,545365371,1370,1370,1370,1370,0
|
|
20240221,134000,545365371,1370,1369,1370,1369,6
|
|
20240221,133900,545357156,1370,1369,1370,1369,314
|
|
20240221,133800,544927289,1370,1369,1370,1369,61
|
|
20240221,133700,544843778,1370,1370,1370,1369,3
|
|
20240221,133600,544839669,1369,1368,1369,1368,1622
|
|
20240221,133500,542620135,1368,1365,1368,1365,1204
|
|
20240221,133400,540975847,1364,1364,1364,1364,104
|
|
20240221,133300,540833991,1363,1364,1364,1363,2585
|
|
20240221,133200,537309249,1364,1366,1366,1364,594
|
|
20240221,133100,536499029,1364,1364,1364,1364,0
|
|
20240221,133000,536499029,1364,1364,1364,1364,1
|
|
20240221,132900,536497665,1366,1366,1366,1366,0
|
|
20240221,132800,536497665,1366,1366,1366,1366,230
|
|
20240221,132700,536183485,1366,1366,1366,1366,0
|
|
20240221,132600,536183485,1366,1366,1366,1366,100
|
|
20240221,132500,536046885,1366,1366,1366,1366,100
|
|
20240221,132400,535910285,1364,1364,1364,1364,30
|
|
20240221,132300,535869365,1364,1364,1364,1364,0
|
|
20240221,132200,535869365,1364,1364,1364,1364,39
|
|
20240221,132100,535816169,1364,1364,1364,1364,87
|
|
20240221,132000,535697501,1364,1364,1364,1364,8
|
|
20240221,131900,535686589,1364,1364,1364,1364,4
|
|
20240221,131800,535681133,1364,1364,1364,1364,150
|
|
20240221,131700,535476533,1364,1365,1365,1364,881
|
|
20240221,131600,534274833,1365,1365,1365,1365,402
|
|
20240221,131500,533726103,1365,1365,1366,1365,52
|
|
20240221,131400,533655122,1365,1365,1365,1365,32
|
|
20240221,131300,533611442,1366,1366,1366,1366,280
|
|
20240221,131200,533228962,1366,1366,1366,1366,44
|
|
20240221,131100,533168858,1366,1367,1367,1366,11
|
|
20240221,131000,533153822,1367,1366,1367,1366,1206
|
|
20240221,130900,531505425,1365,1365,1365,1365,4
|
|
20240221,130800,531499965,1366,1365,1366,1365,17
|
|
20240221,130700,531476750,1366,1365,1366,1365,104
|
|
20240221,130600,531334700,1366,1365,1367,1365,92
|
|
20240221,130500,531208967,1367,1365,1368,1365,209
|
|
20240221,130400,530923179,1368,1368,1368,1368,1
|
|
20240221,130300,530921811,1366,1365,1366,1365,400
|
|
20240221,130200,530375435,1366,1366,1366,1366,1
|
|
20240221,130100,530374069,1363,1365,1369,1363,529
|
|
20240221,130000,529652928,1366,1367,1367,1362,991
|
|
20240221,125900,528302204,1368,1368,1368,1368,0
|
|
20240221,125800,528302204,1368,1368,1368,1368,1
|
|
20240221,125700,528300836,1363,1363,1363,1363,100
|
|
20240221,125600,528164536,1362,1363,1367,1362,1350
|
|
20240221,125500,526325681,1362,1368,1368,1362,111
|
|
20240221,125400,526173839,1362,1366,1366,1362,29366
|
|
20240221,125300,486117795,1368,1369,1369,1368,61
|
|
20240221,125200,486034296,1369,1368,1369,1368,62
|
|
20240221,125100,485949479,1368,1368,1368,1368,0
|
|
20240221,125000,485949479,1368,1368,1368,1368,39
|
|
20240221,124900,485896127,1370,1368,1370,1368,21
|
|
20240221,124800,485867365,1365,1367,1367,1365,1259
|
|
20240221,124700,484148808,1367,1367,1367,1367,8
|
|
20240221,124600,484137872,1365,1366,1366,1365,2752
|
|
20240221,124500,480379299,1366,1366,1366,1366,129
|
|
20240221,124400,480203085,1366,1368,1368,1366,2990
|
|
20240221,124300,476115007,1368,1369,1369,1368,532
|
|
20240221,124200,475386821,1369,1369,1369,1369,2624
|
|
20240221,124100,471794565,1370,1370,1370,1370,0
|
|
20240221,124000,471794565,1370,1369,1370,1369,2
|
|
20240221,123900,471791826,1370,1370,1370,1370,2
|
|
20240221,123800,471789086,1370,1370,1370,1370,100
|
|
20240221,123700,471652086,1370,1370,1370,1370,648
|
|
20240221,123600,470764326,1370,1370,1370,1370,200
|
|
20240221,123500,470490326,1370,1370,1370,1370,62
|
|
20240221,123400,470405386,1370,1370,1370,1370,1492
|
|
20240221,123300,468361346,1370,1370,1370,1370,200
|
|
20240221,123200,468087346,1370,1370,1370,1370,3
|
|
20240221,123100,468083236,1370,1369,1370,1369,2174
|
|
20240221,123000,465105031,1369,1369,1369,1368,21
|
|
20240221,122900,465076283,1369,1369,1369,1369,52
|
|
20240221,122800,465005095,1369,1369,1369,1369,0
|
|
20240221,122700,465005095,1369,1369,1369,1369,7
|
|
20240221,122600,464995512,1369,1368,1369,1368,144
|
|
20240221,122500,464798519,1370,1369,1370,1367,3862
|
|
20240221,122400,459513298,1369,1369,1369,1369,55
|
|
20240221,122300,459438003,1369,1369,1369,1369,53
|
|
20240221,122200,459365446,1369,1370,1370,1369,1455
|
|
20240221,122100,457372351,1369,1369,1369,1369,8
|
|
20240221,122000,457361399,1372,1369,1372,1369,71
|
|
20240221,121900,457264191,1372,1369,1372,1369,159
|
|
20240221,121800,457046514,1370,1372,1372,1370,1717
|
|
20240221,121700,454692754,1372,1375,1375,1372,2576
|
|
20240221,121600,451154769,1377,1374,1377,1374,73
|
|
20240221,121500,451054432,1375,1373,1375,1373,1604
|
|
20240221,121400,448851732,1375,1374,1375,1372,8939
|
|
20240221,121300,436577906,1374,1374,1374,1374,1219
|
|
20240221,121200,434903000,1373,1374,1374,1373,749
|
|
20240221,121100,433874615,1373,1373,1373,1373,2600
|
|
20240221,121000,430304815,1373,1373,1373,1373,811
|
|
20240221,120900,429191312,1373,1374,1374,1373,95
|
|
20240221,120800,429060867,1373,1373,1373,1373,1997
|
|
20240221,120700,426318986,1373,1371,1373,1371,21
|
|
20240221,120600,426290193,1373,1371,1373,1371,268
|
|
20240221,120500,425922763,1370,1370,1370,1370,289
|
|
20240221,120400,425526833,1370,1372,1372,1370,7005
|
|
20240221,120300,415924525,1372,1373,1373,1372,904
|
|
20240221,120200,414684236,1372,1372,1372,1372,1
|
|
20240221,120100,414682864,1372,1373,1373,1372,6684
|
|
20240221,120000,405512164,1373,1373,1373,1373,716
|
|
20240221,115900,404529096,1374,1374,1374,1373,2095
|
|
20240221,115800,401652566,1374,1375,1375,1374,1067
|
|
20240221,115700,400186308,1375,1374,1375,1374,547
|
|
20240221,115600,399434262,1375,1374,1375,1374,122
|
|
20240221,115500,399266633,1374,1374,1374,1374,200
|
|
20240221,115400,398991833,1374,1373,1374,1373,1711
|
|
20240221,115300,396641630,1373,1373,1374,1372,3353
|
|
20240221,115200,392038151,1374,1374,1374,1374,7484
|
|
20240221,115100,381755135,1374,1375,1375,1374,2300
|
|
20240221,115000,378594785,1374,1374,1375,1374,8259
|
|
20240221,114900,367246321,1375,1376,1376,1375,2559
|
|
20240221,114800,363725620,1377,1377,1377,1377,700
|
|
20240221,114700,362761720,1377,1377,1377,1377,246
|
|
20240221,114600,362422978,1378,1378,1378,1378,1
|
|
20240221,114500,362421600,1378,1378,1378,1378,11
|
|
20240221,114400,362406442,1379,1379,1379,1379,0
|
|
20240221,114300,362406442,1379,1378,1379,1378,1055
|
|
20240221,114200,360952597,1377,1376,1377,1376,1293
|
|
20240221,114100,359172430,1376,1375,1376,1375,1192
|
|
20240221,114000,357532525,1376,1375,1376,1375,152
|
|
20240221,113900,357323524,1374,1374,1374,1374,137
|
|
20240221,113800,357135286,1375,1376,1376,1375,3991
|
|
20240221,113700,351644057,1376,1376,1376,1376,3
|
|
20240221,113600,351639929,1376,1376,1376,1376,96
|
|
20240221,113500,351507833,1376,1376,1376,1376,1
|
|
20240221,113400,351506457,1376,1376,1376,1376,1100
|
|
20240221,113300,349992857,1377,1376,1377,1376,1051
|
|
20240221,113200,348546680,1376,1376,1376,1376,500
|
|
20240221,113100,347858680,1376,1375,1376,1375,453
|
|
20240221,113000,347235804,1374,1374,1374,1374,180
|
|
20240221,112900,346988484,1374,1374,1374,1374,300
|
|
20240221,112800,346576284,1373,1374,1374,1373,1088
|
|
20240221,112700,345082374,1375,1374,1375,1374,623
|
|
20240221,112600,344226272,1374,1374,1374,1374,0
|
|
20240221,112500,344226272,1374,1374,1376,1374,199
|
|
20240221,112400,343952844,1376,1376,1376,1375,1456
|
|
20240221,112300,341950418,1378,1376,1378,1376,418
|
|
20240221,112200,341375144,1378,1376,1378,1376,3957
|
|
20240221,112100,335930300,1379,1378,1379,1376,4340
|
|
20240221,112000,329952458,1378,1378,1379,1378,815
|
|
20240221,111900,328828585,1378,1378,1378,1378,1
|
|
20240221,111800,328827207,1380,1380,1380,1380,68
|
|
20240221,111700,328733367,1380,1376,1380,1376,178
|
|
20240221,111600,328487905,1376,1376,1376,1376,272
|
|
20240221,111500,328113633,1380,1380,1380,1380,10
|
|
20240221,111400,328099833,1380,1381,1381,1377,3758
|
|
20240221,111300,322920164,1381,1382,1382,1381,1747
|
|
20240221,111200,320506910,1382,1382,1382,1382,556
|
|
20240221,111100,319738518,1382,1382,1382,1382,101
|
|
20240221,111000,319598936,1380,1380,1380,1380,0
|
|
20240221,110900,319598936,1380,1381,1381,1380,1615
|
|
20240221,110800,317370228,1382,1380,1382,1380,3350
|
|
20240221,110700,312746028,1379,1378,1382,1378,4699
|
|
20240221,110600,306264103,1380,1384,1384,1379,3517
|
|
20240221,110500,301411359,1384,1385,1385,1384,363
|
|
20240221,110400,300908724,1385,1394,1394,1385,777
|
|
20240221,110300,299828989,1396,1396,1396,1396,2
|
|
20240221,110200,299826197,1396,1393,1396,1393,402
|
|
20240221,110100,299266208,1376,1376,1376,1376,1
|
|
20240221,110000,299264832,1397,1396,1397,1396,5886
|
|
20240221,105900,291043435,1363,1396,1397,1363,28922
|
|
20240221,105800,251250224,1397,1394,1397,1394,1114
|
|
20240221,105700,249695054,1394,1396,1396,1394,64
|
|
20240221,105600,249605724,1397,1394,1397,1394,13
|
|
20240221,105500,249587581,1393,1393,1393,1393,3
|
|
20240221,105400,249583402,1393,1390,1393,1390,98
|
|
20240221,105300,249446891,1394,1394,1394,1394,0
|
|
20240221,105200,249446891,1394,1394,1394,1394,15
|
|
20240221,105100,249425981,1390,1389,1390,1388,1840
|
|
20240221,105000,246869796,1389,1388,1389,1388,953
|
|
20240221,104900,245546229,1388,1393,1393,1388,4317
|
|
20240221,104800,239541749,1395,1395,1395,1395,0
|
|
20240221,104700,239541749,1395,1395,1397,1395,255
|
|
20240221,104600,239186022,1395,1395,1395,1395,16
|
|
20240221,104500,239163702,1396,1395,1396,1395,22
|
|
20240221,104400,239133005,1395,1397,1397,1395,428
|
|
20240221,104300,238535119,1397,1397,1397,1397,2
|
|
20240221,104200,238532325,1397,1397,1397,1397,9
|
|
20240221,104100,238519752,1398,1398,1398,1397,24
|
|
20240221,104000,238486222,1397,1397,1398,1397,62
|
|
20240221,103900,238399558,1398,1397,1398,1391,268
|
|
20240221,103800,238025514,1396,1396,1396,1396,10
|
|
20240221,103700,238011554,1398,1397,1398,1397,2
|
|
20240221,103600,238008759,1397,1400,1400,1397,7589
|
|
20240221,103500,227389163,1404,1403,1404,1400,4251
|
|
20240221,103400,221431179,1404,1403,1404,1403,601
|
|
20240221,103300,220587975,1403,1407,1407,1403,521
|
|
20240221,103200,219855510,1410,1410,1410,1410,11
|
|
20240221,103100,219840000,1410,1412,1412,1410,239
|
|
20240221,103000,219503008,1410,1412,1412,1410,305
|
|
20240221,102900,219072948,1412,1412,1412,1411,1772
|
|
20240221,102800,216572539,1412,1412,1412,1412,438
|
|
20240221,102700,215954083,1412,1412,1414,1412,858
|
|
20240221,102600,214741743,1412,1412,1412,1412,152
|
|
20240221,102500,214527119,1412,1413,1413,1412,1849
|
|
20240221,102400,211915016,1413,1410,1413,1410,1817
|
|
20240221,102300,209349963,1410,1406,1410,1406,4387
|
|
20240221,102200,203175722,1406,1409,1409,1406,3301
|
|
20240221,102100,198527508,1409,1412,1412,1409,1056
|
|
20240221,102000,197037138,1410,1409,1411,1408,3988
|
|
20240221,101900,191413119,1411,1403,1411,1403,13528
|
|
20240221,101800,172370439,1403,1397,1403,1397,19306
|
|
20240221,101700,145353449,1395,1395,1395,1395,8761
|
|
20240221,101600,133131854,1395,1391,1395,1391,11298
|
|
20240221,101500,117400315,1390,1390,1391,1390,510
|
|
20240221,101400,116691407,1391,1390,1391,1385,1394
|
|
20240221,101300,114760381,1391,1390,1391,1390,301
|
|
20240221,101200,114341990,1390,1388,1390,1388,1196
|
|
20240221,101100,112680550,1390,1390,1390,1390,116
|
|
20240221,101000,112519310,1390,1390,1390,1390,0
|
|
20240221,100900,112519310,1390,1390,1390,1387,859
|
|
20240221,100800,111326638,1390,1389,1390,1389,225
|
|
20240221,100700,111013889,1390,1389,1390,1389,3
|
|
20240221,100600,111009720,1389,1390,1391,1387,28
|
|
20240221,100500,110970800,1391,1391,1391,1391,0
|
|
20240221,100400,110970800,1391,1387,1391,1387,64
|
|
20240221,100300,110882028,1388,1390,1390,1388,701
|
|
20240221,100200,109908640,1389,1389,1389,1389,1034
|
|
20240221,100100,108472414,1391,1391,1391,1391,0
|
|
20240221,100000,108472414,1391,1391,1391,1391,0
|
|
20240221,095900,108472414,1391,1391,1391,1391,0
|
|
20240221,095800,108472414,1391,1391,1391,1391,0
|
|
20240221,095700,108472414,1391,1390,1391,1390,2
|
|
20240221,095600,108469633,1390,1390,1390,1390,0
|
|
20240221,095500,108469633,1390,1386,1390,1384,919
|
|
20240221,095400,107195921,1386,1386,1386,1386,0
|
|
20240221,095300,107195921,1386,1386,1386,1386,60
|
|
20240221,095200,107112761,1386,1386,1386,1386,2
|
|
20240221,095100,107109989,1386,1386,1386,1386,64
|
|
20240221,095000,107021285,1391,1386,1391,1386,4
|
|
20240221,094900,107015727,1388,1391,1391,1388,4
|
|
20240221,094800,107010172,1388,1388,1388,1388,47
|
|
20240221,094700,106944936,1393,1393,1393,1393,400
|
|
20240221,094600,106387736,1393,1391,1393,1391,4504
|
|
20240221,094500,100118186,1392,1388,1392,1386,298
|
|
20240221,094400,99703648,1393,1392,1393,1392,300
|
|
20240221,094300,99285847,1393,1393,1393,1393,0
|
|
20240221,094200,99285847,1393,1393,1393,1393,0
|
|
20240221,094100,99285847,1393,1393,1393,1393,1
|
|
20240221,094000,99284454,1392,1393,1393,1392,165
|
|
20240221,093900,99054711,1393,1393,1393,1393,3
|
|
20240221,093800,99050532,1393,1393,1393,1393,168
|
|
20240221,093700,98816508,1393,1387,1393,1387,1375
|
|
20240221,093600,96904781,1386,1382,1386,1382,3325
|
|
20240221,093500,92298933,1382,1382,1383,1382,358
|
|
20240221,093400,91804174,1380,1379,1380,1379,2882
|
|
20240221,093300,87827020,1379,1377,1379,1377,95
|
|
20240221,093200,87696203,1380,1380,1380,1377,86
|
|
20240221,093100,87577763,1380,1377,1380,1377,20
|
|
20240221,093000,87550166,1379,1383,1383,1379,818
|
|
20240221,092900,86421329,1380,1382,1383,1380,3160
|
|
20240221,092800,82057522,1383,1382,1383,1381,250
|
|
20240221,092700,81711971,1383,1384,1384,1383,634
|
|
20240221,092600,80835147,1383,1383,1383,1383,0
|
|
20240221,092500,80835147,1383,1383,1383,1383,101
|
|
20240221,092400,80695464,1383,1386,1386,1383,9024
|
|
20240221,092300,68211066,1385,1394,1394,1385,273
|
|
20240221,092200,67832864,1394,1394,1394,1394,1
|
|
20240221,092100,67831470,1395,1403,1403,1395,4380
|
|
20240221,092000,61720403,1397,1398,1398,1397,200
|
|
20240221,091900,61440979,1397,1397,1397,1397,0
|
|
20240221,091800,61440979,1397,1398,1398,1397,2711
|
|
20240221,091700,57652267,1398,1403,1404,1398,4859
|
|
20240221,091600,50842005,1403,1399,1403,1399,102
|
|
20240221,091500,50699299,1404,1404,1404,1404,50
|
|
20240221,091400,50629099,1401,1409,1409,1400,2244
|
|
20240221,091300,47480369,1400,1393,1409,1393,12848
|
|
20240221,091200,29509749,1393,1391,1393,1391,6159
|
|
20240221,091100,20935372,1390,1388,1390,1382,5979
|
|
20240221,091000,12625638,1382,1382,1382,1382,575
|
|
20240221,090900,11830988,1382,1382,1383,1382,386
|
|
20240221,090800,11297535,1390,1390,1390,1390,0
|
|
20240221,090700,11297535,1390,1381,1390,1381,1001
|
|
20240221,090600,9906965,1381,1389,1389,1381,672
|
|
20240221,090500,8975965,1390,1390,1390,1390,4
|
|
20240221,090400,8970405,1390,1390,1390,1390,1
|
|
20240221,090300,8969015,1382,1382,1382,1382,1012
|
|
20240221,090200,7570431,1362,1370,1370,1362,1100
|
|
20240221,090100,6067664,1371,1371,1371,1371,15
|
|
20240221,090000,6047099,1382,1392,1392,1369,4361
|