598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,185500,411670025,1369,1369,1369,1369,2836
|
|
20240222,185400,411670025,1369,1369,1369,1369,0
|
|
20240222,185300,411670025,1369,1369,1369,1369,0
|
|
20240222,185200,411670025,1369,1369,1369,1369,0
|
|
20240222,185100,411670025,1369,1369,1369,1369,0
|
|
20240222,185000,411670025,1369,1369,1369,1369,0
|
|
20240222,184900,411670025,1369,1369,1369,1369,0
|
|
20240222,184800,411670025,1369,1369,1369,1369,0
|
|
20240222,184700,411670025,1369,1369,1369,1369,0
|
|
20240222,184600,411670025,1369,1369,1369,1369,0
|
|
20240222,184500,411670025,1369,1369,1369,1369,0
|
|
20240222,184400,411670025,1369,1369,1369,1369,0
|
|
20240222,184300,411670025,1369,1369,1369,1369,0
|
|
20240222,184200,411670025,1369,1369,1369,1369,0
|
|
20240222,184100,411670025,1369,1369,1369,1369,0
|
|
20240222,184000,411670025,1369,1369,1369,1369,0
|
|
20240222,183900,411670025,1369,1369,1369,1369,0
|
|
20240222,183800,411670025,1369,1369,1369,1369,0
|
|
20240222,183700,411670025,1369,1369,1369,1369,0
|
|
20240222,183600,411670025,1369,1369,1369,1369,0
|
|
20240222,183500,411670025,1369,1369,1369,1369,0
|
|
20240222,183400,411670025,1369,1369,1369,1369,0
|
|
20240222,183300,411670025,1369,1369,1369,1369,0
|
|
20240222,183200,411670025,1369,1369,1369,1369,0
|
|
20240222,183100,411670025,1369,1369,1369,1369,0
|
|
20240222,183000,411670025,1369,1369,1369,1369,0
|
|
20240222,182900,411670025,1369,1369,1369,1369,0
|
|
20240222,182800,411670025,1369,1369,1369,1369,0
|
|
20240222,182700,411670025,1369,1369,1369,1369,0
|
|
20240222,182600,411670025,1369,1369,1369,1369,0
|
|
20240222,182500,411670025,1369,1369,1369,1369,2836
|
|
20240222,182400,411670025,1369,1369,1369,1369,0
|
|
20240222,182300,411670025,1369,1369,1369,1369,0
|
|
20240222,182200,411670025,1369,1369,1369,1369,0
|
|
20240222,182100,411670025,1369,1369,1369,1369,0
|
|
20240222,182000,411670025,1369,1369,1369,1369,0
|
|
20240222,181900,411670025,1369,1369,1369,1369,0
|
|
20240222,181800,411670025,1369,1369,1369,1369,0
|
|
20240222,181700,411670025,1369,1369,1369,1369,0
|
|
20240222,181600,411670025,1369,1369,1369,1369,0
|
|
20240222,181500,411670025,1369,1369,1369,1369,0
|
|
20240222,181400,411670025,1369,1369,1369,1369,0
|
|
20240222,181300,411670025,1369,1369,1369,1369,0
|
|
20240222,181200,411670025,1369,1369,1369,1369,0
|
|
20240222,181100,411670025,1369,1369,1369,1369,0
|
|
20240222,181000,411670025,1369,1369,1369,1369,0
|
|
20240222,180900,411670025,1369,1369,1369,1369,0
|
|
20240222,180800,411670025,1369,1369,1369,1369,0
|
|
20240222,180700,411670025,1369,1369,1369,1369,0
|
|
20240222,180600,411670025,1369,1369,1369,1369,0
|
|
20240222,180500,411670025,1369,1369,1369,1369,0
|
|
20240222,180400,411670025,1369,1369,1369,1369,0
|
|
20240222,180300,411670025,1369,1369,1369,1369,0
|
|
20240222,180200,411670025,1369,1369,1369,1369,0
|
|
20240222,180100,411670025,1369,1369,1369,1369,0
|
|
20240222,180000,411670025,1369,1369,1369,1369,0
|
|
20240222,175900,411670025,1369,1369,1369,1369,0
|
|
20240222,175800,411670025,1369,1369,1369,1369,0
|
|
20240222,175700,411670025,1369,1369,1369,1369,0
|
|
20240222,175600,411670025,1369,1369,1369,1369,0
|
|
20240222,175500,411670025,1369,1369,1369,1369,2836
|
|
20240222,175400,411670025,1369,1369,1369,1369,0
|
|
20240222,175300,411670025,1369,1369,1369,1369,0
|
|
20240222,175200,411670025,1369,1369,1369,1369,0
|
|
20240222,175100,411670025,1369,1369,1369,1369,0
|
|
20240222,175000,411670025,1369,1369,1369,1369,0
|
|
20240222,174900,411670025,1369,1369,1369,1369,0
|
|
20240222,174800,411670025,1369,1369,1369,1369,0
|
|
20240222,174700,411670025,1369,1369,1369,1369,0
|
|
20240222,174600,411670025,1369,1369,1369,1369,0
|
|
20240222,174500,411670025,1369,1369,1369,1369,0
|
|
20240222,174400,411670025,1369,1369,1369,1369,0
|
|
20240222,174300,411670025,1369,1369,1369,1369,0
|
|
20240222,174200,411670025,1369,1369,1369,1369,0
|
|
20240222,174100,411670025,1369,1369,1369,1369,0
|
|
20240222,174000,411670025,1369,1369,1369,1369,0
|
|
20240222,173900,411670025,1369,1369,1369,1369,0
|
|
20240222,173800,411670025,1369,1369,1369,1369,0
|
|
20240222,173700,411670025,1369,1369,1369,1369,0
|
|
20240222,173600,411670025,1369,1369,1369,1369,0
|
|
20240222,173500,411670025,1369,1369,1369,1369,0
|
|
20240222,173400,411670025,1369,1369,1369,1369,0
|
|
20240222,173300,411670025,1369,1369,1369,1369,0
|
|
20240222,173200,411670025,1369,1369,1369,1369,0
|
|
20240222,173100,411670025,1369,1369,1369,1369,0
|
|
20240222,173000,411670025,1369,1369,1369,1369,0
|
|
20240222,172900,411670025,1369,1369,1369,1369,0
|
|
20240222,172800,411670025,1369,1369,1369,1369,0
|
|
20240222,172700,411670025,1369,1369,1369,1369,0
|
|
20240222,172600,411670025,1369,1369,1369,1369,0
|
|
20240222,172500,411670025,1369,1369,1369,1369,2836
|
|
20240222,172400,411670025,1369,1369,1369,1369,0
|
|
20240222,172300,411670025,1369,1369,1369,1369,0
|
|
20240222,172200,411670025,1369,1369,1369,1369,0
|
|
20240222,172100,411670025,1369,1369,1369,1369,0
|
|
20240222,172000,411670025,1369,1369,1369,1369,0
|
|
20240222,171900,411670025,1369,1369,1369,1369,0
|
|
20240222,171800,411670025,1369,1369,1369,1369,0
|
|
20240222,171700,411670025,1369,1369,1369,1369,0
|
|
20240222,171600,411670025,1369,1369,1369,1369,0
|
|
20240222,171500,411670025,1369,1369,1369,1369,0
|
|
20240222,171400,411670025,1369,1369,1369,1369,0
|
|
20240222,171300,411670025,1369,1369,1369,1369,0
|
|
20240222,171200,411670025,1369,1369,1369,1369,0
|
|
20240222,171100,411670025,1369,1369,1369,1369,0
|
|
20240222,171000,411670025,1369,1369,1369,1369,0
|
|
20240222,170900,411670025,1369,1369,1369,1369,0
|
|
20240222,170800,411670025,1369,1369,1369,1369,0
|
|
20240222,170700,411670025,1369,1369,1369,1369,0
|
|
20240222,170600,411670025,1369,1369,1369,1369,0
|
|
20240222,170500,411670025,1369,1369,1369,1369,0
|
|
20240222,170400,411670025,1369,1369,1369,1369,0
|
|
20240222,170300,411670025,1369,1369,1369,1369,0
|
|
20240222,170200,411670025,1369,1369,1369,1369,0
|
|
20240222,170100,411670025,1369,1369,1369,1369,0
|
|
20240222,170000,411670025,1369,1369,1369,1369,0
|
|
20240222,165900,411670025,1369,1369,1369,1369,0
|
|
20240222,165800,411670025,1369,1369,1369,1369,0
|
|
20240222,165700,411670025,1369,1369,1369,1369,0
|
|
20240222,165600,411670025,1369,1369,1369,1369,0
|
|
20240222,165500,411670025,1369,1369,1369,1369,2836
|
|
20240222,165400,411670025,1369,1369,1369,1369,0
|
|
20240222,165300,411670025,1369,1369,1369,1369,0
|
|
20240222,165200,411670025,1369,1369,1369,1369,0
|
|
20240222,165100,411670025,1369,1369,1369,1369,0
|
|
20240222,165000,411670025,1369,1369,1369,1369,0
|
|
20240222,164900,411670025,1369,1369,1369,1369,0
|
|
20240222,164800,411670025,1369,1369,1369,1369,0
|
|
20240222,164700,411670025,1369,1369,1369,1369,0
|
|
20240222,164600,411670025,1369,1369,1369,1369,0
|
|
20240222,164500,411670025,1369,1369,1369,1369,0
|
|
20240222,164400,411670025,1369,1369,1369,1369,0
|
|
20240222,164300,411670025,1369,1369,1369,1369,0
|
|
20240222,164200,411670025,1369,1369,1369,1369,0
|
|
20240222,164100,411670025,1369,1369,1369,1369,0
|
|
20240222,164000,411670025,1369,1369,1369,1369,0
|
|
20240222,163900,411670025,1369,1369,1369,1369,0
|
|
20240222,163800,411670025,1369,1369,1369,1369,0
|
|
20240222,163700,411670025,1369,1369,1369,1369,0
|
|
20240222,163600,411670025,1369,1369,1369,1369,0
|
|
20240222,163500,411670025,1369,1369,1369,1369,0
|
|
20240222,163400,411670025,1369,1369,1369,1369,0
|
|
20240222,163300,411670025,1369,1369,1369,1369,0
|
|
20240222,163200,411670025,1369,1369,1369,1369,0
|
|
20240222,163100,411670025,1369,1369,1369,1369,0
|
|
20240222,163000,411670025,1369,1369,1369,1369,0
|
|
20240222,162900,411670025,1369,1369,1369,1369,0
|
|
20240222,162800,411670025,1369,1369,1369,1369,0
|
|
20240222,162700,411670025,1369,1369,1369,1369,0
|
|
20240222,162600,411670025,1369,1369,1369,1369,0
|
|
20240222,162500,411670025,1369,1369,1369,1369,2836
|
|
20240222,162400,411670025,1369,1369,1369,1369,0
|
|
20240222,162300,411670025,1369,1369,1369,1369,0
|
|
20240222,162200,411670025,1369,1369,1369,1369,0
|
|
20240222,162100,411670025,1369,1369,1369,1369,0
|
|
20240222,162000,411670025,1369,1369,1369,1369,0
|
|
20240222,161900,411670025,1369,1369,1369,1369,0
|
|
20240222,161800,411670025,1369,1369,1369,1369,0
|
|
20240222,161700,411670025,1369,1369,1369,1369,0
|
|
20240222,161600,411670025,1369,1369,1369,1369,0
|
|
20240222,161500,411670025,1369,1369,1369,1369,0
|
|
20240222,161400,411670025,1369,1369,1369,1369,0
|
|
20240222,161300,411670025,1369,1369,1369,1369,0
|
|
20240222,161200,411670025,1369,1369,1369,1369,0
|
|
20240222,161100,411670025,1369,1369,1369,1369,0
|
|
20240222,161000,411670025,1369,1369,1369,1369,0
|
|
20240222,160900,411670025,1369,1369,1369,1369,0
|
|
20240222,160800,411670025,1369,1369,1369,1369,0
|
|
20240222,160700,411670025,1369,1369,1369,1369,0
|
|
20240222,160600,411670025,1369,1369,1369,1369,0
|
|
20240222,160500,411670025,1369,1369,1369,1369,0
|
|
20240222,160400,411670025,1369,1369,1369,1369,0
|
|
20240222,160300,411670025,1369,1369,1369,1369,0
|
|
20240222,160200,411670025,1369,1369,1369,1369,0
|
|
20240222,160100,411670025,1369,1369,1369,1369,0
|
|
20240222,160000,411670025,1369,1369,1369,1369,0
|
|
20240222,155900,411670025,1369,1369,1369,1369,0
|
|
20240222,155800,411670025,1369,1369,1369,1369,0
|
|
20240222,155700,411670025,1369,1369,1369,1369,0
|
|
20240222,155600,411670025,1369,1369,1369,1369,0
|
|
20240222,155500,411670025,1369,1369,1369,1369,2836
|
|
20240222,155400,411670025,1369,1369,1369,1369,0
|
|
20240222,155300,411670025,1369,1369,1369,1369,0
|
|
20240222,155200,411670025,1369,1369,1369,1369,0
|
|
20240222,155100,411670025,1369,1369,1369,1369,0
|
|
20240222,155000,411670025,1369,1369,1369,1369,0
|
|
20240222,154900,411670025,1369,1369,1369,1369,0
|
|
20240222,154800,411670025,1369,1369,1369,1369,0
|
|
20240222,154700,411670025,1369,1369,1369,1369,0
|
|
20240222,154600,411670025,1369,1369,1369,1369,0
|
|
20240222,154500,411670025,1369,1369,1369,1369,0
|
|
20240222,154400,411670025,1369,1369,1369,1369,0
|
|
20240222,154300,411670025,1369,1369,1369,1369,0
|
|
20240222,154200,411670025,1369,1369,1369,1369,0
|
|
20240222,154100,411670025,1369,1369,1369,1369,0
|
|
20240222,154000,411670025,1369,1369,1369,1369,0
|
|
20240222,153900,411670025,1369,1369,1369,1369,0
|
|
20240222,153800,411670025,1369,1369,1369,1369,0
|
|
20240222,153700,411670025,1369,1369,1369,1369,0
|
|
20240222,153600,411670025,1369,1369,1369,1369,0
|
|
20240222,153500,411670025,1369,1369,1369,1369,0
|
|
20240222,153400,411670025,1369,1369,1369,1369,0
|
|
20240222,153300,411670025,1369,1369,1369,1369,0
|
|
20240222,153200,411670025,1369,1369,1369,1369,0
|
|
20240222,153100,411670025,1369,1369,1369,1369,0
|
|
20240222,153000,411670025,1369,1369,1369,1369,2836
|
|
20240222,152900,407787541,1370,1370,1370,1370,0
|
|
20240222,152800,407787541,1370,1370,1370,1370,0
|
|
20240222,152700,407787541,1370,1370,1370,1370,0
|
|
20240222,152600,407787541,1370,1370,1370,1370,0
|
|
20240222,152500,407787541,1370,1370,1370,1370,0
|
|
20240222,152400,407787541,1370,1370,1370,1370,0
|
|
20240222,152300,407787541,1370,1370,1370,1370,0
|
|
20240222,152200,407787541,1370,1370,1370,1370,0
|
|
20240222,152100,407787541,1370,1370,1370,1370,0
|
|
20240222,152000,407787541,1370,1370,1370,1370,0
|
|
20240222,151900,407787541,1370,1370,1370,1370,940
|
|
20240222,151800,406499741,1371,1371,1371,1371,0
|
|
20240222,151700,406499741,1371,1371,1371,1371,219
|
|
20240222,151600,406199492,1372,1370,1372,1370,1629
|
|
20240222,151500,403967224,1370,1370,1370,1370,0
|
|
20240222,151400,403967224,1370,1370,1370,1370,0
|
|
20240222,151300,403967224,1370,1370,1370,1370,0
|
|
20240222,151200,403967224,1370,1370,1370,1370,0
|
|
20240222,151100,403967224,1370,1370,1370,1370,100
|
|
20240222,151000,403830224,1370,1367,1370,1365,191
|
|
20240222,150900,403569432,1370,1368,1370,1368,4
|
|
20240222,150800,403563958,1368,1366,1368,1366,507
|
|
20240222,150700,402871382,1366,1366,1366,1366,200
|
|
20240222,150600,402598182,1366,1366,1366,1366,120
|
|
20240222,150500,402434262,1370,1365,1370,1365,500
|
|
20240222,150400,401751312,1365,1368,1368,1365,8820
|
|
20240222,150300,389701373,1368,1368,1368,1368,10
|
|
20240222,150200,389687693,1370,1370,1370,1370,1
|
|
20240222,150100,389686323,1368,1368,1368,1368,0
|
|
20240222,150000,389686323,1368,1372,1372,1368,1321
|
|
20240222,145900,387874742,1375,1377,1377,1375,156
|
|
20240222,145800,387660222,1377,1375,1377,1375,1002
|
|
20240222,145700,386281734,1375,1368,1375,1368,4850
|
|
20240222,145600,379636573,1367,1364,1367,1363,2508
|
|
20240222,145500,376216150,1367,1367,1367,1367,0
|
|
20240222,145400,376216150,1367,1367,1367,1367,0
|
|
20240222,145300,376216150,1367,1367,1367,1367,0
|
|
20240222,145200,376216150,1367,1367,1367,1367,0
|
|
20240222,145100,376216150,1367,1367,1367,1367,25
|
|
20240222,145000,376181975,1368,1368,1368,1368,1
|
|
20240222,144900,376180607,1358,1364,1364,1358,4504
|
|
20240222,144800,370051213,1368,1369,1369,1368,66
|
|
20240222,144700,369960860,1369,1369,1369,1365,531
|
|
20240222,144600,369235921,1369,1366,1369,1366,3347
|
|
20240222,144500,364662192,1365,1364,1365,1364,6921
|
|
20240222,144400,355215527,1365,1363,1365,1363,4243
|
|
20240222,144300,349427892,1363,1363,1363,1363,838
|
|
20240222,144200,348285698,1364,1364,1364,1364,0
|
|
20240222,144100,348285698,1364,1364,1364,1364,0
|
|
20240222,144000,348285698,1364,1364,1364,1364,0
|
|
20240222,143900,348285698,1364,1363,1364,1363,31
|
|
20240222,143800,348243444,1363,1363,1363,1363,1
|
|
20240222,143700,348242081,1363,1364,1364,1363,1155
|
|
20240222,143600,346667394,1363,1363,1363,1363,1375
|
|
20240222,143500,344793269,1363,1361,1363,1361,60
|
|
20240222,143400,344711579,1361,1361,1361,1361,1700
|
|
20240222,143300,342397879,1361,1361,1361,1356,23
|
|
20240222,143200,342366681,1359,1359,1359,1359,238
|
|
20240222,143100,342043239,1360,1360,1360,1360,737
|
|
20240222,143000,341040919,1361,1361,1361,1361,4
|
|
20240222,142900,341035475,1361,1360,1361,1360,429
|
|
20240222,142800,340451905,1361,1361,1361,1361,1
|
|
20240222,142700,340450544,1360,1360,1361,1360,711
|
|
20240222,142600,339483583,1361,1361,1361,1361,1
|
|
20240222,142500,339482222,1360,1360,1360,1360,491
|
|
20240222,142400,338814462,1360,1361,1363,1360,509
|
|
20240222,142300,338121022,1360,1364,1364,1360,151
|
|
20240222,142200,337915422,1364,1364,1364,1364,2
|
|
20240222,142100,337912694,1364,1364,1364,1364,0
|
|
20240222,142000,337912694,1364,1364,1364,1364,0
|
|
20240222,141900,337912694,1364,1364,1364,1364,0
|
|
20240222,141800,337912694,1364,1364,1364,1364,0
|
|
20240222,141700,337912694,1364,1364,1364,1364,200
|
|
20240222,141600,337639894,1364,1364,1364,1364,500
|
|
20240222,141500,336957894,1364,1364,1364,1364,1
|
|
20240222,141400,336956530,1358,1358,1358,1358,83
|
|
20240222,141300,336843816,1358,1358,1358,1358,70
|
|
20240222,141200,336748756,1358,1358,1358,1358,1
|
|
20240222,141100,336747398,1355,1355,1355,1355,0
|
|
20240222,141000,336747398,1355,1355,1355,1355,290
|
|
20240222,140900,336354448,1356,1358,1358,1356,2032
|
|
20240222,140800,333597055,1364,1364,1364,1364,0
|
|
20240222,140700,333597055,1364,1364,1364,1364,5
|
|
20240222,140600,333590235,1361,1361,1361,1361,0
|
|
20240222,140500,333590235,1361,1361,1361,1361,0
|
|
20240222,140400,333590235,1361,1361,1361,1361,500
|
|
20240222,140300,332909735,1361,1358,1361,1358,51
|
|
20240222,140200,332840474,1358,1358,1358,1358,500
|
|
20240222,140100,332161474,1358,1358,1358,1358,300
|
|
20240222,140000,331754074,1358,1360,1360,1358,2981
|
|
20240222,135900,327704408,1360,1360,1360,1360,0
|
|
20240222,135800,327704408,1360,1359,1360,1359,193
|
|
20240222,135700,327442085,1358,1358,1358,1358,30
|
|
20240222,135600,327401345,1360,1360,1360,1360,134
|
|
20240222,135500,327219105,1361,1361,1361,1361,1283
|
|
20240222,135400,325472942,1361,1362,1362,1361,108
|
|
20240222,135300,325325853,1365,1362,1366,1361,2633
|
|
20240222,135200,321740715,1366,1366,1366,1366,0
|
|
20240222,135100,321740715,1366,1366,1366,1366,0
|
|
20240222,135000,321740715,1366,1366,1366,1366,0
|
|
20240222,134900,321740715,1366,1366,1366,1366,5
|
|
20240222,134800,321733885,1366,1366,1366,1366,1
|
|
20240222,134700,321732519,1361,1363,1363,1361,2475
|
|
20240222,134600,318360454,1361,1361,1361,1361,0
|
|
20240222,134500,318360454,1361,1361,1361,1361,0
|
|
20240222,134400,318360454,1361,1361,1361,1361,1325
|
|
20240222,134300,316557129,1367,1367,1367,1367,0
|
|
20240222,134200,316557129,1367,1367,1367,1367,597
|
|
20240222,134100,315741030,1367,1367,1367,1367,3
|
|
20240222,134000,315736929,1367,1362,1367,1362,4
|
|
20240222,133900,315731476,1365,1365,1365,1365,0
|
|
20240222,133800,315731476,1365,1365,1365,1365,0
|
|
20240222,133700,315731476,1365,1367,1367,1365,11
|
|
20240222,133600,315716459,1368,1368,1368,1368,100
|
|
20240222,133500,315579659,1368,1368,1368,1368,0
|
|
20240222,133400,315579659,1368,1368,1368,1368,0
|
|
20240222,133300,315579659,1368,1366,1368,1366,5007
|
|
20240222,133200,308735094,1366,1366,1366,1366,0
|
|
20240222,133100,308735094,1366,1366,1366,1366,0
|
|
20240222,133000,308735094,1366,1366,1366,1366,5000
|
|
20240222,132900,301905094,1366,1366,1366,1366,0
|
|
20240222,132800,301905094,1366,1366,1366,1366,13
|
|
20240222,132700,301887336,1366,1366,1366,1366,0
|
|
20240222,132600,301887336,1366,1366,1366,1366,0
|
|
20240222,132500,301887336,1366,1366,1366,1366,0
|
|
20240222,132400,301887336,1366,1366,1366,1366,0
|
|
20240222,132300,301887336,1366,1366,1366,1366,0
|
|
20240222,132200,301887336,1366,1366,1366,1366,0
|
|
20240222,132100,301887336,1366,1366,1366,1366,300
|
|
20240222,132000,301477536,1366,1366,1366,1366,0
|
|
20240222,131900,301477536,1366,1366,1366,1366,0
|
|
20240222,131800,301477536,1366,1366,1366,1366,0
|
|
20240222,131700,301477536,1366,1366,1366,1366,0
|
|
20240222,131600,301477536,1366,1356,1366,1356,318
|
|
20240222,131500,301046318,1356,1356,1356,1356,1
|
|
20240222,131400,301044962,1367,1366,1367,1366,80
|
|
20240222,131300,300935677,1367,1358,1367,1358,41
|
|
20240222,131200,300879810,1355,1358,1358,1355,3644
|
|
20240222,131100,295939254,1358,1359,1359,1358,3918
|
|
20240222,131000,290617897,1359,1360,1360,1359,4728
|
|
20240222,130900,284187984,1360,1360,1360,1360,6
|
|
20240222,130800,284179824,1360,1360,1360,1360,1
|
|
20240222,130700,284178464,1368,1368,1368,1368,0
|
|
20240222,130600,284178464,1368,1368,1368,1368,0
|
|
20240222,130500,284178464,1368,1368,1368,1368,0
|
|
20240222,130400,284178464,1368,1368,1368,1368,0
|
|
20240222,130300,284178464,1368,1368,1368,1368,0
|
|
20240222,130200,284178464,1368,1368,1368,1368,0
|
|
20240222,130100,284178464,1368,1368,1368,1368,0
|
|
20240222,130000,284178464,1368,1368,1368,1368,0
|
|
20240222,125900,284178464,1368,1365,1368,1365,12
|
|
20240222,125800,284162078,1368,1360,1368,1360,2
|
|
20240222,125700,284159350,1360,1360,1360,1360,1048
|
|
20240222,125600,282734070,1360,1360,1360,1360,767
|
|
20240222,125500,281690950,1360,1360,1360,1360,393
|
|
20240222,125400,281156470,1359,1360,1360,1359,125
|
|
20240222,125300,280986500,1360,1361,1361,1360,8696
|
|
20240222,125200,269159886,1360,1360,1360,1360,0
|
|
20240222,125100,269159886,1360,1364,1364,1360,3350
|
|
20240222,125000,264596606,1369,1369,1369,1369,36
|
|
20240222,124900,264547322,1369,1368,1369,1368,60
|
|
20240222,124800,264465206,1365,1365,1365,1365,0
|
|
20240222,124700,264465206,1365,1365,1365,1365,0
|
|
20240222,124600,264465206,1365,1365,1365,1365,0
|
|
20240222,124500,264465206,1365,1365,1365,1365,100
|
|
20240222,124400,264328706,1368,1368,1368,1368,0
|
|
20240222,124300,264328706,1368,1368,1368,1368,31
|
|
20240222,124200,264286298,1365,1365,1365,1365,0
|
|
20240222,124100,264286298,1365,1365,1365,1365,200
|
|
20240222,124000,264013298,1366,1366,1366,1366,0
|
|
20240222,123900,264013298,1366,1366,1366,1366,100
|
|
20240222,123800,263876698,1368,1368,1368,1368,0
|
|
20240222,123700,263876698,1368,1368,1368,1368,0
|
|
20240222,123600,263876698,1368,1368,1368,1368,11
|
|
20240222,123500,263861650,1368,1368,1368,1368,179
|
|
20240222,123400,263616778,1368,1368,1368,1368,500
|
|
20240222,123300,262932778,1368,1368,1368,1368,199
|
|
20240222,123200,262660546,1367,1367,1368,1367,1048
|
|
20240222,123100,261227730,1368,1368,1368,1368,0
|
|
20240222,123000,261227730,1368,1368,1368,1368,1
|
|
20240222,122900,261226362,1361,1367,1367,1361,2000
|
|
20240222,122800,258499960,1368,1368,1368,1368,45
|
|
20240222,122700,258438400,1368,1368,1368,1368,0
|
|
20240222,122600,258438400,1368,1368,1368,1368,44
|
|
20240222,122500,258378208,1368,1368,1368,1368,150
|
|
20240222,122400,258173008,1368,1368,1368,1368,0
|
|
20240222,122300,258173008,1368,1368,1368,1368,50
|
|
20240222,122200,258104608,1368,1368,1368,1368,0
|
|
20240222,122100,258104608,1368,1366,1368,1366,41
|
|
20240222,122000,258048600,1368,1368,1368,1368,64
|
|
20240222,121900,257961048,1368,1368,1368,1368,1
|
|
20240222,121800,257959680,1368,1368,1368,1368,0
|
|
20240222,121700,257959680,1368,1365,1368,1365,586
|
|
20240222,121600,257159592,1368,1368,1368,1368,0
|
|
20240222,121500,257159592,1368,1368,1368,1368,0
|
|
20240222,121400,257159592,1368,1368,1368,1368,1
|
|
20240222,121300,257158224,1368,1368,1368,1368,0
|
|
20240222,121200,257158224,1368,1368,1368,1368,3
|
|
20240222,121100,257154120,1369,1368,1369,1368,101
|
|
20240222,121000,257015852,1369,1364,1369,1364,201
|
|
20240222,120900,256741683,1370,1370,1370,1370,76
|
|
20240222,120800,256637563,1370,1370,1370,1370,1
|
|
20240222,120700,256636193,1365,1365,1365,1365,226
|
|
20240222,120600,256327703,1370,1370,1370,1370,50
|
|
20240222,120500,256259203,1370,1370,1370,1370,0
|
|
20240222,120400,256259203,1370,1370,1370,1370,0
|
|
20240222,120300,256259203,1370,1370,1370,1370,131
|
|
20240222,120200,256079733,1371,1366,1371,1366,12
|
|
20240222,120100,256063331,1369,1369,1369,1369,10
|
|
20240222,120000,256049641,1369,1369,1369,1369,200
|
|
20240222,115900,255775841,1371,1370,1371,1370,1001
|
|
20240222,115800,254404170,1369,1369,1369,1369,1292
|
|
20240222,115700,252635422,1363,1365,1365,1363,1000
|
|
20240222,115600,251271281,1369,1368,1369,1368,744
|
|
20240222,115500,250253245,1368,1368,1368,1368,0
|
|
20240222,115400,250253245,1368,1368,1368,1368,0
|
|
20240222,115300,250253245,1368,1365,1368,1365,3
|
|
20240222,115200,250249147,1363,1363,1363,1363,0
|
|
20240222,115100,250249147,1363,1369,1369,1363,559
|
|
20240222,115000,249486872,1369,1369,1369,1369,5
|
|
20240222,114900,249480027,1371,1368,1371,1368,1199
|
|
20240222,114800,247838893,1367,1367,1367,1367,299
|
|
20240222,114700,247430160,1367,1367,1367,1367,0
|
|
20240222,114600,247430160,1367,1367,1367,1367,0
|
|
20240222,114500,247430160,1367,1367,1367,1367,1
|
|
20240222,114400,247428793,1367,1367,1367,1367,0
|
|
20240222,114300,247428793,1367,1367,1367,1367,0
|
|
20240222,114200,247428793,1367,1367,1367,1367,5
|
|
20240222,114100,247421958,1360,1362,1362,1360,500
|
|
20240222,114000,246741164,1360,1360,1360,1360,0
|
|
20240222,113900,246741164,1360,1367,1367,1360,1410
|
|
20240222,113800,244820799,1367,1367,1367,1367,0
|
|
20240222,113700,244820799,1367,1367,1367,1367,0
|
|
20240222,113600,244820799,1367,1367,1367,1367,0
|
|
20240222,113500,244820799,1367,1363,1367,1356,4385
|
|
20240222,113400,238852218,1369,1369,1369,1369,0
|
|
20240222,113300,238852218,1369,1369,1369,1369,2
|
|
20240222,113200,238849480,1369,1363,1369,1363,565
|
|
20240222,113100,238078338,1363,1363,1363,1363,551
|
|
20240222,113000,237327325,1363,1363,1363,1363,1500
|
|
20240222,112900,235282825,1363,1363,1363,1363,1500
|
|
20240222,112800,233238325,1363,1361,1363,1361,260
|
|
20240222,112700,232884050,1361,1361,1361,1361,300
|
|
20240222,112600,232475750,1361,1361,1361,1361,1
|
|
20240222,112500,232474389,1361,1360,1361,1360,497
|
|
20240222,112400,231798468,1360,1360,1360,1360,0
|
|
20240222,112300,231798468,1360,1360,1360,1360,0
|
|
20240222,112200,231798468,1360,1360,1360,1360,5
|
|
20240222,112100,231791668,1358,1358,1358,1358,0
|
|
20240222,112000,231791668,1358,1358,1358,1358,0
|
|
20240222,111900,231791668,1358,1358,1358,1358,26
|
|
20240222,111800,231756360,1358,1358,1358,1358,0
|
|
20240222,111700,231756360,1358,1358,1358,1358,2001
|
|
20240222,111600,229039002,1358,1358,1358,1358,0
|
|
20240222,111500,229039002,1358,1358,1358,1358,0
|
|
20240222,111400,229039002,1358,1358,1358,1358,1
|
|
20240222,111300,229037644,1357,1357,1357,1357,170
|
|
20240222,111200,228806954,1357,1357,1357,1357,0
|
|
20240222,111100,228806954,1357,1357,1357,1357,100
|
|
20240222,111000,228671254,1357,1357,1357,1357,0
|
|
20240222,110900,228671254,1357,1358,1358,1357,221
|
|
20240222,110800,228371236,1358,1357,1358,1357,26
|
|
20240222,110700,228335953,1358,1358,1358,1358,0
|
|
20240222,110600,228335953,1358,1358,1358,1358,5
|
|
20240222,110500,228329163,1356,1356,1356,1356,10
|
|
20240222,110400,228315603,1358,1358,1358,1358,5
|
|
20240222,110300,228308813,1356,1356,1356,1356,0
|
|
20240222,110200,228308813,1356,1356,1356,1356,0
|
|
20240222,110100,228308813,1356,1356,1356,1356,0
|
|
20240222,110000,228308813,1356,1356,1356,1356,99
|
|
20240222,105900,228174569,1356,1356,1356,1356,0
|
|
20240222,105800,228174569,1356,1356,1356,1356,51
|
|
20240222,105700,228105413,1356,1356,1357,1356,519
|
|
20240222,105600,227401149,1356,1356,1356,1356,100
|
|
20240222,105500,227265549,1356,1356,1356,1356,0
|
|
20240222,105400,227265549,1356,1356,1356,1356,100
|
|
20240222,105300,227129949,1356,1356,1356,1356,0
|
|
20240222,105200,227129949,1356,1356,1356,1356,1
|
|
20240222,105100,227128593,1356,1356,1356,1356,0
|
|
20240222,105000,227128593,1356,1353,1356,1353,120
|
|
20240222,104900,226966192,1355,1356,1356,1355,711
|
|
20240222,104800,226002287,1356,1356,1356,1356,0
|
|
20240222,104700,226002287,1356,1356,1356,1356,0
|
|
20240222,104600,226002287,1356,1356,1356,1356,500
|
|
20240222,104500,225324287,1356,1356,1356,1356,456
|
|
20240222,104400,224705951,1356,1356,1356,1356,0
|
|
20240222,104300,224705951,1356,1356,1356,1356,0
|
|
20240222,104200,224705951,1356,1356,1356,1356,0
|
|
20240222,104100,224705951,1356,1356,1356,1356,1
|
|
20240222,104000,224704595,1356,1356,1356,1356,108
|
|
20240222,103900,224558147,1356,1356,1356,1356,5
|
|
20240222,103800,224551367,1356,1356,1356,1356,0
|
|
20240222,103700,224551367,1356,1356,1356,1356,1
|
|
20240222,103600,224550011,1350,1350,1350,1350,49
|
|
20240222,103500,224483861,1356,1356,1356,1356,0
|
|
20240222,103400,224483861,1356,1356,1356,1356,0
|
|
20240222,103300,224483861,1356,1356,1356,1356,0
|
|
20240222,103200,224483861,1356,1356,1356,1356,30
|
|
20240222,103100,224443181,1349,1349,1349,1349,1
|
|
20240222,103000,224441832,1356,1356,1356,1356,0
|
|
20240222,102900,224441832,1356,1356,1356,1356,1
|
|
20240222,102800,224440476,1356,1356,1356,1356,0
|
|
20240222,102700,224440476,1356,1356,1356,1356,0
|
|
20240222,102600,224440476,1356,1356,1356,1356,5
|
|
20240222,102500,224433696,1356,1356,1356,1356,10
|
|
20240222,102400,224420136,1356,1356,1357,1356,527
|
|
20240222,102300,223705523,1347,1347,1347,1347,710
|
|
20240222,102200,222749153,1348,1348,1348,1348,2468
|
|
20240222,102100,219422289,1348,1349,1349,1348,2818
|
|
20240222,102000,215622890,1349,1349,1349,1349,516
|
|
20240222,101900,214926806,1357,1357,1357,1357,1
|
|
20240222,101800,214925449,1349,1357,1357,1349,239
|
|
20240222,101700,214603030,1357,1354,1357,1349,897
|
|
20240222,101600,213391587,1355,1355,1355,1355,0
|
|
20240222,101500,213391587,1355,1355,1355,1355,10
|
|
20240222,101400,213378037,1355,1355,1355,1355,0
|
|
20240222,101300,213378037,1355,1357,1357,1355,523
|
|
20240222,101200,212668359,1357,1357,1357,1357,310
|
|
20240222,101100,212247689,1358,1358,1358,1358,0
|
|
20240222,101000,212247689,1358,1356,1358,1356,33
|
|
20240222,100900,212202939,1356,1356,1356,1356,35
|
|
20240222,100800,212155479,1356,1356,1356,1356,10
|
|
20240222,100700,212141919,1356,1355,1356,1355,11
|
|
20240222,100600,212127013,1355,1355,1355,1355,2000
|
|
20240222,100500,209417013,1355,1355,1355,1355,95
|
|
20240222,100400,209288288,1355,1355,1355,1355,11
|
|
20240222,100300,209273383,1355,1355,1355,1355,3
|
|
20240222,100200,209269318,1355,1348,1355,1348,501
|
|
20240222,100100,208593963,1356,1356,1356,1356,0
|
|
20240222,100000,208593963,1356,1356,1356,1356,0
|
|
20240222,095900,208593963,1356,1356,1356,1356,1
|
|
20240222,095800,208592607,1349,1349,1349,1349,0
|
|
20240222,095700,208592607,1349,1349,1349,1349,5467
|
|
20240222,095600,201217624,1349,1349,1349,1349,0
|
|
20240222,095500,201217624,1349,1349,1349,1349,6
|
|
20240222,095400,201209530,1349,1348,1349,1348,5
|
|
20240222,095300,201202789,1349,1348,1349,1348,454
|
|
20240222,095200,200590796,1349,1349,1349,1349,3
|
|
20240222,095100,200586749,1348,1348,1348,1348,0
|
|
20240222,095000,200586749,1348,1348,1348,1348,762
|
|
20240222,094900,199559573,1349,1349,1349,1349,1000
|
|
20240222,094800,198210573,1349,1349,1349,1349,334
|
|
20240222,094700,197760007,1349,1349,1349,1349,41
|
|
20240222,094600,197704698,1348,1348,1348,1348,854
|
|
20240222,094500,196553506,1348,1348,1348,1347,31
|
|
20240222,094400,196511733,1348,1348,1348,1348,0
|
|
20240222,094300,196511733,1348,1349,1349,1348,170
|
|
20240222,094200,196282533,1349,1349,1349,1349,80
|
|
20240222,094100,196174613,1349,1348,1349,1348,40
|
|
20240222,094000,196120683,1349,1349,1349,1349,0
|
|
20240222,093900,196120683,1349,1349,1349,1348,140
|
|
20240222,093800,195931843,1349,1349,1349,1349,150
|
|
20240222,093700,195729493,1349,1352,1352,1349,547
|
|
20240222,093600,194991576,1349,1349,1349,1349,727
|
|
20240222,093500,194010853,1349,1359,1359,1349,1051
|
|
20240222,093400,192591927,1359,1349,1359,1348,1581
|
|
20240222,093300,190446674,1357,1357,1357,1357,1040
|
|
20240222,093200,189035394,1357,1347,1357,1347,1725
|
|
20240222,093100,186699666,1347,1347,1347,1347,208
|
|
20240222,093000,186419490,1346,1348,1348,1346,428
|
|
20240222,092900,185842617,1348,1355,1355,1348,56
|
|
20240222,092800,185766921,1354,1355,1355,1354,3
|
|
20240222,092700,185762858,1357,1357,1357,1357,4
|
|
20240222,092600,185757430,1358,1339,1358,1337,801
|
|
20240222,092500,184679040,1348,1340,1348,1340,494
|
|
20240222,092400,184016376,1339,1349,1349,1339,30091
|
|
20240222,092300,143684856,1348,1348,1348,1348,0
|
|
20240222,092200,143684856,1348,1351,1351,1348,2333
|
|
20240222,092100,140535523,1354,1354,1355,1351,726
|
|
20240222,092000,139553922,1355,1360,1360,1355,3912
|
|
20240222,091900,134233652,1360,1360,1360,1358,253
|
|
20240222,091800,133889772,1360,1360,1360,1360,360
|
|
20240222,091700,133400172,1360,1359,1360,1359,588
|
|
20240222,091600,132600994,1361,1350,1361,1350,2000
|
|
20240222,091500,129893646,1357,1357,1357,1357,1
|
|
20240222,091400,129892289,1348,1348,1348,1348,0
|
|
20240222,091300,129892289,1348,1350,1350,1348,27
|
|
20240222,091200,129855859,1347,1347,1347,1347,0
|
|
20240222,091100,129855859,1347,1347,1361,1347,735
|
|
20240222,091000,128857624,1346,1361,1361,1346,227
|
|
20240222,090900,128548692,1362,1350,1362,1343,2059
|
|
20240222,090800,125773659,1350,1340,1350,1340,42
|
|
20240222,090700,125716969,1358,1334,1358,1334,864
|
|
20240222,090600,124562231,1334,1326,1334,1320,6459
|
|
20240222,090500,115993088,1319,1329,1330,1319,40919
|
|
20240222,090400,61891616,1329,1331,1331,1319,30606
|
|
20240222,090300,21259107,1335,1339,1339,1332,6595
|
|
20240222,090200,12455087,1339,1350,1350,1339,2565
|
|
20240222,090100,9015688,1350,1362,1362,1349,3652
|
|
20240222,090000,4073901,1362,1363,1363,1362,989
|