598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,185500,504256173,1369,1369,1369,1369,3783
|
|
20240223,185400,504256173,1369,1369,1369,1369,0
|
|
20240223,185300,504256173,1369,1369,1369,1369,0
|
|
20240223,185200,504256173,1369,1369,1369,1369,0
|
|
20240223,185100,504256173,1369,1369,1369,1369,0
|
|
20240223,185000,504256173,1369,1369,1369,1369,0
|
|
20240223,184900,504256173,1369,1369,1369,1369,0
|
|
20240223,184800,504256173,1369,1369,1369,1369,0
|
|
20240223,184700,504256173,1369,1369,1369,1369,0
|
|
20240223,184600,504256173,1369,1369,1369,1369,0
|
|
20240223,184500,504256173,1369,1369,1369,1369,0
|
|
20240223,184400,504256173,1369,1369,1369,1369,0
|
|
20240223,184300,504256173,1369,1369,1369,1369,0
|
|
20240223,184200,504256173,1369,1369,1369,1369,0
|
|
20240223,184100,504256173,1369,1369,1369,1369,0
|
|
20240223,184000,504256173,1369,1369,1369,1369,0
|
|
20240223,183900,504256173,1369,1369,1369,1369,0
|
|
20240223,183800,504256173,1369,1369,1369,1369,0
|
|
20240223,183700,504256173,1369,1369,1369,1369,0
|
|
20240223,183600,504256173,1369,1369,1369,1369,0
|
|
20240223,183500,504256173,1369,1369,1369,1369,0
|
|
20240223,183400,504256173,1369,1369,1369,1369,0
|
|
20240223,183300,504256173,1369,1369,1369,1369,0
|
|
20240223,183200,504256173,1369,1369,1369,1369,0
|
|
20240223,183100,504256173,1369,1369,1369,1369,0
|
|
20240223,183000,504256173,1369,1369,1369,1369,0
|
|
20240223,182900,504256173,1369,1369,1369,1369,0
|
|
20240223,182800,504256173,1369,1369,1369,1369,0
|
|
20240223,182700,504256173,1369,1369,1369,1369,0
|
|
20240223,182600,504256173,1369,1369,1369,1369,0
|
|
20240223,182500,504256173,1369,1369,1369,1369,3783
|
|
20240223,182400,504256173,1369,1369,1369,1369,0
|
|
20240223,182300,504256173,1369,1369,1369,1369,0
|
|
20240223,182200,504256173,1369,1369,1369,1369,0
|
|
20240223,182100,504256173,1369,1369,1369,1369,0
|
|
20240223,182000,504256173,1369,1369,1369,1369,0
|
|
20240223,181900,504256173,1369,1369,1369,1369,0
|
|
20240223,181800,504256173,1369,1369,1369,1369,0
|
|
20240223,181700,504256173,1369,1369,1369,1369,0
|
|
20240223,181600,504256173,1369,1369,1369,1369,0
|
|
20240223,181500,504256173,1369,1369,1369,1369,0
|
|
20240223,181400,504256173,1369,1369,1369,1369,0
|
|
20240223,181300,504256173,1369,1369,1369,1369,0
|
|
20240223,181200,504256173,1369,1369,1369,1369,0
|
|
20240223,181100,504256173,1369,1369,1369,1369,0
|
|
20240223,181000,504256173,1369,1369,1369,1369,0
|
|
20240223,180900,504256173,1369,1369,1369,1369,0
|
|
20240223,180800,504256173,1369,1369,1369,1369,0
|
|
20240223,180700,504256173,1369,1369,1369,1369,0
|
|
20240223,180600,504256173,1369,1369,1369,1369,0
|
|
20240223,180500,504256173,1369,1369,1369,1369,0
|
|
20240223,180400,504256173,1369,1369,1369,1369,0
|
|
20240223,180300,504256173,1369,1369,1369,1369,0
|
|
20240223,180200,504256173,1369,1369,1369,1369,0
|
|
20240223,180100,504256173,1369,1369,1369,1369,0
|
|
20240223,180000,504256173,1369,1369,1369,1369,0
|
|
20240223,175900,504256173,1369,1369,1369,1369,0
|
|
20240223,175800,504256173,1369,1369,1369,1369,0
|
|
20240223,175700,504256173,1369,1369,1369,1369,0
|
|
20240223,175600,504256173,1369,1369,1369,1369,0
|
|
20240223,175500,504256173,1369,1369,1369,1369,3783
|
|
20240223,175400,504256173,1369,1369,1369,1369,0
|
|
20240223,175300,504256173,1369,1369,1369,1369,0
|
|
20240223,175200,504256173,1369,1369,1369,1369,0
|
|
20240223,175100,504256173,1369,1369,1369,1369,0
|
|
20240223,175000,504256173,1369,1369,1369,1369,0
|
|
20240223,174900,504256173,1369,1369,1369,1369,0
|
|
20240223,174800,504256173,1369,1369,1369,1369,0
|
|
20240223,174700,504256173,1369,1369,1369,1369,0
|
|
20240223,174600,504256173,1369,1369,1369,1369,0
|
|
20240223,174500,504256173,1369,1369,1369,1369,0
|
|
20240223,174400,504256173,1369,1369,1369,1369,0
|
|
20240223,174300,504256173,1369,1369,1369,1369,0
|
|
20240223,174200,504256173,1369,1369,1369,1369,0
|
|
20240223,174100,504256173,1369,1369,1369,1369,0
|
|
20240223,174000,504256173,1369,1369,1369,1369,0
|
|
20240223,173900,504256173,1369,1369,1369,1369,0
|
|
20240223,173800,504256173,1369,1369,1369,1369,0
|
|
20240223,173700,504256173,1369,1369,1369,1369,0
|
|
20240223,173600,504256173,1369,1369,1369,1369,0
|
|
20240223,173500,504256173,1369,1369,1369,1369,0
|
|
20240223,173400,504256173,1369,1369,1369,1369,0
|
|
20240223,173300,504256173,1369,1369,1369,1369,0
|
|
20240223,173200,504256173,1369,1369,1369,1369,0
|
|
20240223,173100,504256173,1369,1369,1369,1369,0
|
|
20240223,173000,504256173,1369,1369,1369,1369,0
|
|
20240223,172900,504256173,1369,1369,1369,1369,0
|
|
20240223,172800,504256173,1369,1369,1369,1369,0
|
|
20240223,172700,504256173,1369,1369,1369,1369,0
|
|
20240223,172600,504256173,1369,1369,1369,1369,0
|
|
20240223,172500,504256173,1369,1369,1369,1369,3783
|
|
20240223,172400,504256173,1369,1369,1369,1369,0
|
|
20240223,172300,504256173,1369,1369,1369,1369,0
|
|
20240223,172200,504256173,1369,1369,1369,1369,0
|
|
20240223,172100,504256173,1369,1369,1369,1369,0
|
|
20240223,172000,504256173,1369,1369,1369,1369,0
|
|
20240223,171900,504256173,1369,1369,1369,1369,0
|
|
20240223,171800,504256173,1369,1369,1369,1369,0
|
|
20240223,171700,504256173,1369,1369,1369,1369,0
|
|
20240223,171600,504256173,1369,1369,1369,1369,0
|
|
20240223,171500,504256173,1369,1369,1369,1369,0
|
|
20240223,171400,504256173,1369,1369,1369,1369,0
|
|
20240223,171300,504256173,1369,1369,1369,1369,0
|
|
20240223,171200,504256173,1369,1369,1369,1369,0
|
|
20240223,171100,504256173,1369,1369,1369,1369,0
|
|
20240223,171000,504256173,1369,1369,1369,1369,0
|
|
20240223,170900,504256173,1369,1369,1369,1369,0
|
|
20240223,170800,504256173,1369,1369,1369,1369,0
|
|
20240223,170700,504256173,1369,1369,1369,1369,0
|
|
20240223,170600,504256173,1369,1369,1369,1369,0
|
|
20240223,170500,504256173,1369,1369,1369,1369,0
|
|
20240223,170400,504256173,1369,1369,1369,1369,0
|
|
20240223,170300,504256173,1369,1369,1369,1369,0
|
|
20240223,170200,504256173,1369,1369,1369,1369,0
|
|
20240223,170100,504256173,1369,1369,1369,1369,0
|
|
20240223,170000,504256173,1369,1369,1369,1369,0
|
|
20240223,165900,504256173,1369,1369,1369,1369,0
|
|
20240223,165800,504256173,1369,1369,1369,1369,0
|
|
20240223,165700,504256173,1369,1369,1369,1369,0
|
|
20240223,165600,504256173,1369,1369,1369,1369,0
|
|
20240223,165500,504256173,1369,1369,1369,1369,3783
|
|
20240223,165400,504256173,1369,1369,1369,1369,0
|
|
20240223,165300,504256173,1369,1369,1369,1369,0
|
|
20240223,165200,504256173,1369,1369,1369,1369,0
|
|
20240223,165100,504256173,1369,1369,1369,1369,0
|
|
20240223,165000,504256173,1369,1369,1369,1369,0
|
|
20240223,164900,504256173,1369,1369,1369,1369,0
|
|
20240223,164800,504256173,1369,1369,1369,1369,0
|
|
20240223,164700,504256173,1369,1369,1369,1369,0
|
|
20240223,164600,504256173,1369,1369,1369,1369,0
|
|
20240223,164500,504256173,1369,1369,1369,1369,0
|
|
20240223,164400,504256173,1369,1369,1369,1369,0
|
|
20240223,164300,504256173,1369,1369,1369,1369,0
|
|
20240223,164200,504256173,1369,1369,1369,1369,0
|
|
20240223,164100,504256173,1369,1369,1369,1369,0
|
|
20240223,164000,504256173,1369,1369,1369,1369,0
|
|
20240223,163900,504256173,1369,1369,1369,1369,0
|
|
20240223,163800,504256173,1369,1369,1369,1369,0
|
|
20240223,163700,504256173,1369,1369,1369,1369,0
|
|
20240223,163600,504256173,1369,1369,1369,1369,0
|
|
20240223,163500,504256173,1369,1369,1369,1369,0
|
|
20240223,163400,504256173,1369,1369,1369,1369,0
|
|
20240223,163300,504256173,1369,1369,1369,1369,0
|
|
20240223,163200,504256173,1369,1369,1369,1369,0
|
|
20240223,163100,504256173,1369,1369,1369,1369,0
|
|
20240223,163000,504256173,1369,1369,1369,1369,0
|
|
20240223,162900,504256173,1369,1369,1369,1369,0
|
|
20240223,162800,504256173,1369,1369,1369,1369,0
|
|
20240223,162700,504256173,1369,1369,1369,1369,0
|
|
20240223,162600,504256173,1369,1369,1369,1369,0
|
|
20240223,162500,504256173,1369,1369,1369,1369,3783
|
|
20240223,162400,504256173,1369,1369,1369,1369,0
|
|
20240223,162300,504256173,1369,1369,1369,1369,0
|
|
20240223,162200,504256173,1369,1369,1369,1369,0
|
|
20240223,162100,504256173,1369,1369,1369,1369,0
|
|
20240223,162000,504256173,1369,1369,1369,1369,0
|
|
20240223,161900,504256173,1369,1369,1369,1369,0
|
|
20240223,161800,504256173,1369,1369,1369,1369,0
|
|
20240223,161700,504256173,1369,1369,1369,1369,0
|
|
20240223,161600,504256173,1369,1369,1369,1369,0
|
|
20240223,161500,504256173,1369,1369,1369,1369,0
|
|
20240223,161400,504256173,1369,1369,1369,1369,0
|
|
20240223,161300,504256173,1369,1369,1369,1369,0
|
|
20240223,161200,504256173,1369,1369,1369,1369,0
|
|
20240223,161100,504256173,1369,1369,1369,1369,0
|
|
20240223,161000,504256173,1369,1369,1369,1369,0
|
|
20240223,160900,504256173,1369,1369,1369,1369,0
|
|
20240223,160800,504256173,1369,1369,1369,1369,0
|
|
20240223,160700,504256173,1369,1369,1369,1369,0
|
|
20240223,160600,504256173,1369,1369,1369,1369,0
|
|
20240223,160500,504256173,1369,1369,1369,1369,0
|
|
20240223,160400,504256173,1369,1369,1369,1369,0
|
|
20240223,160300,504256173,1369,1369,1369,1369,0
|
|
20240223,160200,504256173,1369,1369,1369,1369,0
|
|
20240223,160100,504256173,1369,1369,1369,1369,0
|
|
20240223,160000,504256173,1369,1369,1369,1369,0
|
|
20240223,155900,504256173,1369,1369,1369,1369,0
|
|
20240223,155800,504256173,1369,1369,1369,1369,0
|
|
20240223,155700,504256173,1369,1369,1369,1369,0
|
|
20240223,155600,504256173,1369,1369,1369,1369,0
|
|
20240223,155500,504256173,1369,1369,1369,1369,3783
|
|
20240223,155400,504256173,1369,1369,1369,1369,0
|
|
20240223,155300,504256173,1369,1369,1369,1369,0
|
|
20240223,155200,504256173,1369,1369,1369,1369,0
|
|
20240223,155100,504256173,1369,1369,1369,1369,0
|
|
20240223,155000,504256173,1369,1369,1369,1369,0
|
|
20240223,154900,504256173,1369,1369,1369,1369,0
|
|
20240223,154800,504256173,1369,1369,1369,1369,0
|
|
20240223,154700,504256173,1369,1369,1369,1369,0
|
|
20240223,154600,504256173,1369,1369,1369,1369,0
|
|
20240223,154500,504256173,1369,1369,1369,1369,0
|
|
20240223,154400,504256173,1369,1369,1369,1369,0
|
|
20240223,154300,504256173,1369,1369,1369,1369,0
|
|
20240223,154200,504256173,1369,1369,1369,1369,0
|
|
20240223,154100,504256173,1369,1369,1369,1369,0
|
|
20240223,154000,504256173,1369,1369,1369,1369,0
|
|
20240223,153900,504256173,1369,1369,1369,1369,0
|
|
20240223,153800,504256173,1369,1369,1369,1369,0
|
|
20240223,153700,504256173,1369,1369,1369,1369,0
|
|
20240223,153600,504256173,1369,1369,1369,1369,0
|
|
20240223,153500,504256173,1369,1369,1369,1369,0
|
|
20240223,153400,504256173,1369,1369,1369,1369,0
|
|
20240223,153300,504256173,1369,1369,1369,1369,0
|
|
20240223,153200,504256173,1369,1369,1369,1369,0
|
|
20240223,153100,504256173,1369,1369,1369,1369,0
|
|
20240223,153000,504256173,1369,1369,1369,1369,3783
|
|
20240223,152900,499077246,1369,1369,1369,1369,0
|
|
20240223,152800,499077246,1369,1369,1369,1369,0
|
|
20240223,152700,499077246,1369,1369,1369,1369,0
|
|
20240223,152600,499077246,1369,1369,1369,1369,0
|
|
20240223,152500,499077246,1369,1369,1369,1369,0
|
|
20240223,152400,499077246,1369,1369,1369,1369,0
|
|
20240223,152300,499077246,1369,1369,1369,1369,0
|
|
20240223,152200,499077246,1369,1369,1369,1369,0
|
|
20240223,152100,499077246,1369,1369,1369,1369,0
|
|
20240223,152000,499077246,1369,1369,1369,1369,0
|
|
20240223,151900,499077246,1369,1369,1369,1368,383
|
|
20240223,151800,498552929,1370,1369,1371,1369,445
|
|
20240223,151700,497943296,1369,1369,1371,1369,167
|
|
20240223,151600,497714512,1371,1368,1371,1368,4
|
|
20240223,151500,497709031,1371,1371,1371,1371,30
|
|
20240223,151400,497667901,1372,1372,1372,1372,0
|
|
20240223,151300,497667901,1372,1372,1372,1372,0
|
|
20240223,151200,497667901,1372,1372,1372,1372,1
|
|
20240223,151100,497666529,1368,1367,1368,1367,35
|
|
20240223,151000,497618683,1367,1369,1369,1367,2862
|
|
20240223,150900,493703568,1369,1372,1372,1369,38
|
|
20240223,150800,493651483,1373,1373,1373,1373,0
|
|
20240223,150700,493651483,1373,1368,1373,1368,1020
|
|
20240223,150600,492252114,1368,1368,1368,1368,11
|
|
20240223,150500,492237066,1375,1367,1375,1367,1495
|
|
20240223,150400,490191962,1363,1365,1365,1363,2372
|
|
20240223,150300,486957011,1367,1367,1367,1367,122
|
|
20240223,150200,486790237,1364,1368,1368,1364,750
|
|
20240223,150100,485766091,1369,1369,1369,1369,0
|
|
20240223,150000,485766091,1369,1369,1369,1369,375
|
|
20240223,145900,485252716,1370,1370,1370,1370,851
|
|
20240223,145800,484086846,1370,1370,1370,1370,0
|
|
20240223,145700,484086846,1370,1371,1372,1370,689
|
|
20240223,145600,483142482,1370,1371,1371,1370,633
|
|
20240223,145500,482275262,1370,1373,1373,1370,3876
|
|
20240223,145400,476960576,1372,1372,1372,1372,237
|
|
20240223,145300,476635412,1372,1373,1373,1372,1135
|
|
20240223,145200,475077358,1373,1378,1378,1373,2456
|
|
20240223,145100,471700236,1377,1379,1379,1377,1110
|
|
20240223,145000,470171496,1379,1379,1379,1379,20
|
|
20240223,144900,470143916,1380,1380,1380,1380,230
|
|
20240223,144800,469826516,1387,1381,1387,1380,51
|
|
20240223,144700,469756094,1388,1383,1388,1383,4863
|
|
20240223,144600,463021399,1383,1380,1383,1380,5046
|
|
20240223,144500,456047347,1376,1376,1376,1376,300
|
|
20240223,144400,455634547,1376,1377,1380,1376,2940
|
|
20240223,144300,451581983,1380,1378,1380,1377,1764
|
|
20240223,144200,449151809,1379,1383,1383,1379,837
|
|
20240223,144100,447996022,1383,1396,1400,1383,2133
|
|
20240223,144000,445027728,1397,1401,1401,1395,2883
|
|
20240223,143900,441000520,1400,1404,1404,1398,3538
|
|
20240223,143800,436046505,1404,1400,1405,1398,22261
|
|
20240223,143700,404907658,1400,1410,1410,1393,15337
|
|
20240223,143600,383391397,1410,1409,1410,1406,3548
|
|
20240223,143500,378392399,1409,1407,1410,1407,6432
|
|
20240223,143400,369335427,1407,1402,1407,1399,3151
|
|
20240223,143300,364912743,1402,1394,1402,1393,5161
|
|
20240223,143200,357698726,1394,1394,1394,1394,2501
|
|
20240223,143100,354212332,1393,1391,1393,1391,2074
|
|
20240223,143000,351324867,1392,1385,1392,1385,3416
|
|
20240223,142900,346576175,1389,1389,1389,1385,5071
|
|
20240223,142800,339552016,1389,1380,1389,1380,24828
|
|
20240223,142700,305178478,1379,1379,1379,1379,614
|
|
20240223,142600,304331772,1380,1380,1380,1380,0
|
|
20240223,142500,304331772,1380,1380,1380,1380,0
|
|
20240223,142400,304331772,1380,1380,1380,1380,0
|
|
20240223,142300,304331772,1380,1380,1380,1380,0
|
|
20240223,142200,304331772,1380,1380,1380,1380,0
|
|
20240223,142100,304331772,1380,1380,1380,1380,936
|
|
20240223,142000,303040092,1380,1380,1380,1380,628
|
|
20240223,141900,302173452,1380,1376,1380,1376,3330
|
|
20240223,141800,297581236,1376,1371,1376,1371,6625
|
|
20240223,141700,288473719,1371,1371,1371,1371,0
|
|
20240223,141600,288473719,1371,1371,1371,1371,0
|
|
20240223,141500,288473719,1371,1370,1371,1370,580
|
|
20240223,141400,287678589,1370,1370,1370,1370,0
|
|
20240223,141300,287678589,1370,1369,1370,1369,2950
|
|
20240223,141200,283639089,1365,1366,1366,1365,500
|
|
20240223,141100,282956477,1366,1365,1366,1365,975
|
|
20240223,141000,281624657,1365,1366,1366,1365,535
|
|
20240223,140900,280894320,1366,1366,1366,1366,7
|
|
20240223,140800,280884758,1365,1365,1365,1365,197
|
|
20240223,140700,280615853,1369,1369,1369,1369,0
|
|
20240223,140600,280615853,1369,1369,1369,1369,0
|
|
20240223,140500,280615853,1369,1369,1369,1369,0
|
|
20240223,140400,280615853,1369,1369,1369,1369,50
|
|
20240223,140300,280547403,1369,1369,1369,1369,2732
|
|
20240223,140200,276807295,1369,1370,1370,1369,188
|
|
20240223,140100,276549741,1370,1370,1370,1370,0
|
|
20240223,140000,276549741,1370,1370,1370,1370,0
|
|
20240223,135900,276549741,1370,1369,1370,1369,1281
|
|
20240223,135800,274794826,1369,1368,1370,1368,1514
|
|
20240223,135700,272722271,1368,1368,1368,1368,0
|
|
20240223,135600,272722271,1368,1368,1368,1368,0
|
|
20240223,135500,272722271,1368,1368,1368,1368,1
|
|
20240223,135400,272720903,1365,1365,1365,1365,70
|
|
20240223,135300,272625353,1364,1364,1364,1364,0
|
|
20240223,135200,272625353,1364,1364,1364,1364,0
|
|
20240223,135100,272625353,1364,1364,1364,1364,0
|
|
20240223,135000,272625353,1364,1364,1364,1364,414
|
|
20240223,134900,272060657,1365,1365,1365,1365,0
|
|
20240223,134800,272060657,1365,1365,1365,1365,0
|
|
20240223,134700,272060657,1365,1365,1365,1365,0
|
|
20240223,134600,272060657,1365,1365,1365,1365,0
|
|
20240223,134500,272060657,1365,1365,1365,1365,0
|
|
20240223,134400,272060657,1365,1365,1365,1365,0
|
|
20240223,134300,272060657,1365,1365,1365,1365,0
|
|
20240223,134200,272060657,1365,1365,1365,1365,457
|
|
20240223,134100,271436852,1364,1364,1364,1364,1
|
|
20240223,134000,271435488,1364,1365,1365,1364,44
|
|
20240223,133900,271375429,1365,1365,1365,1365,1
|
|
20240223,133800,271374064,1365,1365,1365,1365,6
|
|
20240223,133700,271365874,1365,1365,1365,1365,160
|
|
20240223,133600,271147474,1366,1366,1366,1366,0
|
|
20240223,133500,271147474,1366,1366,1366,1366,50
|
|
20240223,133400,271079174,1366,1366,1366,1366,53
|
|
20240223,133300,271006776,1366,1366,1366,1366,51
|
|
20240223,133200,270937110,1366,1368,1368,1366,1395
|
|
20240223,133100,269029062,1368,1368,1368,1368,2
|
|
20240223,133000,269026326,1368,1369,1369,1368,79
|
|
20240223,132900,268918177,1369,1369,1369,1369,0
|
|
20240223,132800,268918177,1369,1369,1369,1369,2
|
|
20240223,132700,268915439,1368,1368,1368,1368,0
|
|
20240223,132600,268915439,1368,1368,1368,1368,0
|
|
20240223,132500,268915439,1368,1368,1368,1368,0
|
|
20240223,132400,268915439,1368,1368,1368,1368,1
|
|
20240223,132300,268914071,1368,1368,1368,1368,2
|
|
20240223,132200,268911335,1368,1369,1370,1368,1373
|
|
20240223,132100,267031526,1370,1370,1370,1370,72
|
|
20240223,132000,266932886,1370,1371,1371,1370,814
|
|
20240223,131900,265817514,1374,1374,1374,1374,0
|
|
20240223,131800,265817514,1374,1374,1374,1374,0
|
|
20240223,131700,265817514,1374,1372,1374,1371,1844
|
|
20240223,131600,263286200,1376,1376,1376,1376,641
|
|
20240223,131500,262404184,1376,1375,1379,1375,8537
|
|
20240223,131400,250640181,1375,1372,1378,1372,8522
|
|
20240223,131300,238922646,1370,1371,1371,1370,3000
|
|
20240223,131200,234812128,1371,1375,1377,1371,3676
|
|
20240223,131100,229754556,1370,1372,1375,1370,3671
|
|
20240223,131000,224715929,1371,1369,1371,1369,3665
|
|
20240223,130900,219694425,1367,1364,1370,1364,5100
|
|
20240223,130800,212711575,1357,1357,1357,1357,0
|
|
20240223,130700,212711575,1357,1357,1357,1357,0
|
|
20240223,130600,212711575,1357,1357,1357,1357,0
|
|
20240223,130500,212711575,1357,1357,1357,1357,0
|
|
20240223,130400,212711575,1357,1357,1357,1357,0
|
|
20240223,130300,212711575,1357,1357,1357,1357,0
|
|
20240223,130200,212711575,1357,1357,1357,1357,40
|
|
20240223,130100,212657295,1357,1358,1358,1357,997
|
|
20240223,130000,211304078,1358,1358,1358,1358,0
|
|
20240223,125900,211304078,1358,1358,1358,1358,0
|
|
20240223,125800,211304078,1358,1360,1360,1358,4000
|
|
20240223,125700,205867353,1359,1359,1359,1359,0
|
|
20240223,125600,205867353,1359,1360,1360,1359,582
|
|
20240223,125500,205076249,1367,1367,1367,1366,12
|
|
20240223,125400,205059847,1359,1359,1359,1359,100
|
|
20240223,125300,204923947,1359,1359,1359,1359,0
|
|
20240223,125200,204923947,1359,1361,1361,1359,1600
|
|
20240223,125100,202748176,1360,1360,1360,1360,0
|
|
20240223,125000,202748176,1360,1360,1360,1360,0
|
|
20240223,124900,202748176,1360,1360,1360,1360,40
|
|
20240223,124800,202693776,1360,1360,1360,1360,0
|
|
20240223,124700,202693776,1360,1364,1364,1360,3139
|
|
20240223,124600,198420731,1362,1362,1362,1362,0
|
|
20240223,124500,198420731,1362,1362,1362,1362,0
|
|
20240223,124400,198420731,1362,1362,1362,1362,0
|
|
20240223,124300,198420731,1362,1362,1362,1362,100
|
|
20240223,124200,198284531,1362,1362,1362,1362,100
|
|
20240223,124100,198148331,1362,1362,1362,1362,0
|
|
20240223,124000,198148331,1362,1363,1363,1362,750
|
|
20240223,123900,197126566,1363,1363,1363,1363,1193
|
|
20240223,123800,195500507,1362,1362,1362,1362,0
|
|
20240223,123700,195500507,1362,1362,1362,1362,0
|
|
20240223,123600,195500507,1362,1362,1362,1362,320
|
|
20240223,123500,195064667,1362,1364,1364,1362,4000
|
|
20240223,123400,189615707,1362,1362,1362,1362,0
|
|
20240223,123300,189615707,1362,1366,1366,1362,1908
|
|
20240223,123200,187012195,1365,1365,1365,1365,0
|
|
20240223,123100,187012195,1365,1365,1365,1365,0
|
|
20240223,123000,187012195,1365,1365,1365,1365,0
|
|
20240223,122900,187012195,1365,1368,1368,1364,9756
|
|
20240223,122800,173689034,1368,1368,1368,1368,0
|
|
20240223,122700,173689034,1368,1368,1368,1368,1000
|
|
20240223,122600,172321034,1368,1368,1368,1368,0
|
|
20240223,122500,172321034,1368,1368,1368,1368,0
|
|
20240223,122400,172321034,1368,1368,1368,1368,0
|
|
20240223,122300,172321034,1368,1368,1368,1368,40
|
|
20240223,122200,172266314,1368,1369,1369,1368,1201
|
|
20240223,122100,170623345,1369,1369,1369,1369,679
|
|
20240223,122000,169693794,1369,1369,1369,1369,1
|
|
20240223,121900,169692425,1369,1369,1369,1369,0
|
|
20240223,121800,169692425,1369,1369,1369,1369,0
|
|
20240223,121700,169692425,1369,1369,1369,1369,183
|
|
20240223,121600,169441898,1369,1369,1369,1369,817
|
|
20240223,121500,168323425,1369,1369,1369,1369,183
|
|
20240223,121400,168072898,1369,1369,1369,1369,0
|
|
20240223,121300,168072898,1369,1369,1369,1369,0
|
|
20240223,121200,168072898,1369,1369,1369,1369,0
|
|
20240223,121100,168072898,1369,1369,1369,1369,80
|
|
20240223,121000,167963378,1370,1370,1370,1370,0
|
|
20240223,120900,167963378,1370,1370,1370,1370,10
|
|
20240223,120800,167949678,1370,1370,1370,1370,560
|
|
20240223,120700,167182478,1370,1370,1370,1370,160
|
|
20240223,120600,166963278,1369,1369,1369,1369,0
|
|
20240223,120500,166963278,1369,1369,1369,1369,0
|
|
20240223,120400,166963278,1369,1369,1369,1369,0
|
|
20240223,120300,166963278,1369,1369,1369,1369,0
|
|
20240223,120200,166963278,1369,1369,1369,1369,1
|
|
20240223,120100,166961909,1369,1369,1369,1369,635
|
|
20240223,120000,166092594,1372,1372,1372,1372,0
|
|
20240223,115900,166092594,1372,1372,1372,1372,10
|
|
20240223,115800,166078874,1374,1374,1374,1374,100
|
|
20240223,115700,165941474,1374,1374,1374,1374,100
|
|
20240223,115600,165804074,1374,1374,1374,1374,0
|
|
20240223,115500,165804074,1374,1374,1374,1374,0
|
|
20240223,115400,165804074,1374,1374,1374,1374,700
|
|
20240223,115300,164842274,1375,1375,1375,1375,0
|
|
20240223,115200,164842274,1375,1371,1375,1367,1901
|
|
20240223,115100,162241084,1370,1376,1376,1369,5182
|
|
20240223,115000,155135543,1377,1380,1380,1376,1594
|
|
20240223,114900,152941242,1377,1378,1385,1377,14971
|
|
20240223,114800,132293900,1372,1372,1372,1372,100
|
|
20240223,114700,132156700,1378,1372,1378,1372,2215
|
|
20240223,114600,129105714,1378,1373,1378,1373,6275
|
|
20240223,114500,120476312,1372,1370,1372,1370,6323
|
|
20240223,114400,111810797,1370,1370,1370,1370,1
|
|
20240223,114300,111809427,1369,1369,1369,1369,443
|
|
20240223,114200,111202960,1369,1369,1369,1369,1
|
|
20240223,114100,111201591,1366,1366,1366,1366,0
|
|
20240223,114000,111201591,1366,1366,1366,1366,0
|
|
20240223,113900,111201591,1366,1366,1366,1366,0
|
|
20240223,113800,111201591,1366,1366,1366,1366,0
|
|
20240223,113700,111201591,1366,1366,1366,1366,0
|
|
20240223,113600,111201591,1366,1366,1366,1366,0
|
|
20240223,113500,111201591,1366,1366,1366,1366,43
|
|
20240223,113400,111142853,1366,1367,1367,1366,1754
|
|
20240223,113300,108746034,1369,1369,1369,1369,5
|
|
20240223,113200,108739189,1370,1370,1370,1370,200
|
|
20240223,113100,108465189,1370,1370,1370,1370,505
|
|
20240223,113000,107773339,1370,1370,1370,1370,0
|
|
20240223,112900,107773339,1370,1370,1370,1370,0
|
|
20240223,112800,107773339,1370,1370,1370,1370,0
|
|
20240223,112700,107773339,1370,1370,1370,1370,0
|
|
20240223,112600,107773339,1370,1370,1370,1370,0
|
|
20240223,112500,107773339,1370,1370,1370,1370,1
|
|
20240223,112400,107771969,1367,1367,1367,1367,500
|
|
20240223,112300,107088469,1370,1367,1370,1367,291
|
|
20240223,112200,106690642,1367,1370,1370,1367,22
|
|
20240223,112100,106660559,1370,1368,1370,1368,53
|
|
20240223,112000,106588053,1368,1368,1368,1368,105
|
|
20240223,111900,106444413,1369,1369,1369,1369,1000
|
|
20240223,111800,105075413,1369,1369,1369,1369,719
|
|
20240223,111700,104091102,1368,1368,1368,1368,0
|
|
20240223,111600,104091102,1368,1368,1368,1368,58
|
|
20240223,111500,104011758,1368,1368,1368,1368,0
|
|
20240223,111400,104011758,1368,1369,1369,1368,23
|
|
20240223,111300,103980289,1369,1369,1369,1369,0
|
|
20240223,111200,103980289,1369,1369,1369,1369,0
|
|
20240223,111100,103980289,1369,1369,1369,1369,8
|
|
20240223,111000,103969337,1369,1369,1369,1369,0
|
|
20240223,110900,103969337,1369,1369,1369,1369,1
|
|
20240223,110800,103967968,1369,1369,1369,1369,0
|
|
20240223,110700,103967968,1369,1369,1369,1369,0
|
|
20240223,110600,103967968,1369,1369,1369,1369,1
|
|
20240223,110500,103966599,1367,1367,1367,1367,500
|
|
20240223,110400,103283099,1368,1368,1368,1368,79
|
|
20240223,110300,103175027,1368,1368,1368,1368,0
|
|
20240223,110200,103175027,1368,1369,1369,1368,11
|
|
20240223,110100,103159978,1369,1369,1369,1369,152
|
|
20240223,110000,102951890,1369,1369,1369,1369,740
|
|
20240223,105900,101938830,1369,1369,1369,1369,0
|
|
20240223,105800,101938830,1369,1369,1369,1369,100
|
|
20240223,105700,101801930,1369,1369,1369,1369,246
|
|
20240223,105600,101465156,1369,1368,1369,1368,364
|
|
20240223,105500,100966959,1368,1368,1368,1368,0
|
|
20240223,105400,100966959,1368,1368,1368,1368,8
|
|
20240223,105300,100956015,1368,1365,1368,1365,600
|
|
20240223,105200,100136715,1365,1365,1365,1365,0
|
|
20240223,105100,100136715,1365,1366,1368,1365,1002
|
|
20240223,105000,98768979,1366,1366,1366,1366,11
|
|
20240223,104900,98753953,1366,1366,1366,1366,43
|
|
20240223,104800,98695215,1366,1367,1367,1366,1145
|
|
20240223,104700,97131127,1368,1368,1368,1368,1
|
|
20240223,104600,97129759,1368,1368,1368,1368,0
|
|
20240223,104500,97129759,1368,1368,1368,1368,0
|
|
20240223,104400,97129759,1368,1369,1369,1368,501
|
|
20240223,104300,96443891,1369,1369,1369,1369,0
|
|
20240223,104200,96443891,1369,1369,1369,1369,1
|
|
20240223,104100,96442522,1366,1366,1366,1366,1000
|
|
20240223,104000,95076522,1366,1366,1366,1366,1
|
|
20240223,103900,95075156,1369,1366,1369,1366,1050
|
|
20240223,103800,93640706,1366,1369,1369,1366,6
|
|
20240223,103700,93632495,1365,1369,1369,1365,102
|
|
20240223,103600,93493142,1366,1366,1366,1366,1
|
|
20240223,103500,93491776,1369,1369,1369,1365,303
|
|
20240223,103400,93076973,1365,1366,1369,1365,428
|
|
20240223,103300,92492334,1366,1366,1366,1366,11
|
|
20240223,103200,92477308,1370,1368,1370,1368,676
|
|
20240223,103100,91551916,1368,1362,1368,1362,10962
|
|
20240223,103000,76619569,1362,1358,1362,1358,1097
|
|
20240223,102900,75129043,1362,1362,1362,1362,1220
|
|
20240223,102800,73467403,1357,1357,1362,1357,342
|
|
20240223,102700,73001609,1362,1362,1362,1362,500
|
|
20240223,102600,72320609,1361,1361,1361,1361,762
|
|
20240223,102500,71283527,1357,1357,1357,1357,0
|
|
20240223,102400,71283527,1357,1357,1357,1357,150
|
|
20240223,102300,71079977,1357,1357,1357,1357,0
|
|
20240223,102200,71079977,1357,1357,1357,1357,0
|
|
20240223,102100,71079977,1357,1357,1357,1357,0
|
|
20240223,102000,71079977,1357,1357,1357,1357,0
|
|
20240223,101900,71079977,1357,1357,1357,1357,200
|
|
20240223,101800,70808577,1357,1357,1357,1357,0
|
|
20240223,101700,70808577,1357,1357,1357,1357,0
|
|
20240223,101600,70808577,1357,1358,1358,1357,20
|
|
20240223,101500,70781423,1359,1361,1361,1359,178
|
|
20240223,101400,70539447,1362,1362,1362,1362,300
|
|
20240223,101300,70130847,1362,1362,1362,1362,10
|
|
20240223,101200,70117227,1362,1362,1362,1362,0
|
|
20240223,101100,70117227,1362,1362,1362,1362,0
|
|
20240223,101000,70117227,1362,1362,1362,1362,0
|
|
20240223,100900,70117227,1362,1362,1362,1362,2
|
|
20240223,100800,70114503,1362,1362,1362,1362,1
|
|
20240223,100700,70113141,1359,1359,1359,1359,20
|
|
20240223,100600,70085961,1359,1359,1359,1359,413
|
|
20240223,100500,69524694,1359,1359,1359,1359,0
|
|
20240223,100400,69524694,1359,1359,1359,1359,600
|
|
20240223,100300,68709294,1359,1359,1359,1359,2
|
|
20240223,100200,68706576,1359,1359,1359,1359,1
|
|
20240223,100100,68705217,1359,1359,1359,1359,13
|
|
20240223,100000,68687550,1359,1359,1359,1359,0
|
|
20240223,095900,68687550,1359,1359,1359,1359,184
|
|
20240223,095800,68437494,1359,1359,1359,1359,0
|
|
20240223,095700,68437494,1359,1359,1359,1359,0
|
|
20240223,095600,68437494,1359,1359,1359,1359,1
|
|
20240223,095500,68436135,1357,1356,1357,1356,301
|
|
20240223,095400,68027910,1356,1356,1356,1356,133
|
|
20240223,095300,67847562,1356,1356,1356,1356,50
|
|
20240223,095200,67779762,1357,1358,1358,1356,1136
|
|
20240223,095100,66238258,1358,1360,1360,1358,195
|
|
20240223,095000,65973245,1361,1362,1362,1361,4
|
|
20240223,094900,65967798,1362,1362,1362,1362,10
|
|
20240223,094800,65954178,1362,1362,1362,1362,12
|
|
20240223,094700,65937834,1362,1362,1362,1362,1
|
|
20240223,094600,65936472,1362,1362,1362,1362,12
|
|
20240223,094500,65920128,1362,1362,1362,1362,318
|
|
20240223,094400,65487012,1353,1354,1354,1353,264
|
|
20240223,094300,65129671,1362,1362,1362,1362,169
|
|
20240223,094200,64899493,1362,1362,1362,1362,0
|
|
20240223,094100,64899493,1362,1362,1362,1362,0
|
|
20240223,094000,64899493,1362,1362,1362,1362,0
|
|
20240223,093900,64899493,1362,1362,1362,1362,7
|
|
20240223,093800,64889959,1354,1362,1362,1354,36
|
|
20240223,093700,64841037,1362,1362,1362,1362,19
|
|
20240223,093600,64815159,1362,1362,1362,1362,2
|
|
20240223,093500,64812435,1354,1354,1354,1354,0
|
|
20240223,093400,64812435,1354,1362,1362,1354,413
|
|
20240223,093300,64253155,1362,1362,1362,1362,3
|
|
20240223,093200,64249069,1362,1362,1362,1362,258
|
|
20240223,093100,63897673,1362,1362,1362,1362,0
|
|
20240223,093000,63897673,1362,1362,1362,1362,1
|
|
20240223,092900,63896311,1362,1362,1362,1362,0
|
|
20240223,092800,63896311,1362,1362,1362,1362,0
|
|
20240223,092700,63896311,1362,1362,1362,1362,1100
|
|
20240223,092600,62398111,1362,1354,1362,1354,1006
|
|
20240223,092500,61033996,1354,1354,1356,1354,7
|
|
20240223,092400,61024515,1346,1346,1346,1346,0
|
|
20240223,092300,61024515,1346,1346,1346,1346,0
|
|
20240223,092200,61024515,1346,1349,1349,1346,3961
|
|
20240223,092100,55693000,1349,1347,1350,1347,217
|
|
20240223,092000,55400162,1346,1350,1350,1343,5338
|
|
20240223,091900,48217073,1350,1354,1354,1347,9598
|
|
20240223,091800,35260486,1354,1354,1354,1354,218
|
|
20240223,091700,34965314,1355,1353,1355,1352,2002
|
|
20240223,091600,32254617,1353,1356,1356,1353,3149
|
|
20240223,091500,27988322,1356,1357,1357,1356,1852
|
|
20240223,091400,25475276,1358,1360,1360,1358,2558
|
|
20240223,091300,21999231,1361,1364,1364,1361,201
|
|
20240223,091200,21725667,1361,1363,1364,1361,373
|
|
20240223,091100,21217893,1365,1361,1365,1361,6
|
|
20240223,091000,21209715,1362,1363,1363,1361,1941
|
|
20240223,090900,18567972,1361,1364,1364,1361,4459
|
|
20240223,090800,12499034,1364,1370,1370,1363,148
|
|
20240223,090700,12296863,1375,1375,1375,1375,1
|
|
20240223,090600,12295488,1361,1359,1361,1359,1217
|
|
20240223,090500,10639665,1361,1360,1361,1360,3
|
|
20240223,090400,10635584,1361,1361,1361,1360,1541
|
|
20240223,090300,8538668,1361,1361,1361,1361,0
|
|
20240223,090200,8538668,1361,1365,1365,1361,2599
|
|
20240223,090100,4996064,1366,1366,1366,1366,900
|
|
20240223,090000,3766664,1366,1369,1369,1366,2753
|