606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,190300,4937527819,1083,1083,1083,1083,49052
|
|
20240216,190200,4937527819,1083,1083,1083,1083,0
|
|
20240216,190100,4937527819,1083,1083,1083,1083,0
|
|
20240216,190000,4937527819,1083,1083,1083,1083,0
|
|
20240216,185900,4937527819,1083,1083,1083,1083,0
|
|
20240216,185800,4937527819,1083,1083,1083,1083,0
|
|
20240216,185700,4937527819,1083,1083,1083,1083,0
|
|
20240216,185600,4937527819,1083,1083,1083,1083,0
|
|
20240216,185500,4937527819,1083,1083,1083,1083,0
|
|
20240216,185400,4937527819,1083,1083,1083,1083,0
|
|
20240216,185300,4937527819,1083,1083,1083,1083,0
|
|
20240216,185200,4937527819,1083,1083,1083,1083,0
|
|
20240216,185100,4937527819,1083,1083,1083,1083,0
|
|
20240216,185000,4937527819,1083,1083,1083,1083,0
|
|
20240216,184900,4937527819,1083,1083,1083,1083,0
|
|
20240216,184800,4937527819,1083,1083,1083,1083,0
|
|
20240216,184700,4937527819,1083,1083,1083,1083,0
|
|
20240216,184600,4937527819,1083,1083,1083,1083,0
|
|
20240216,184500,4937527819,1083,1083,1083,1083,0
|
|
20240216,184400,4937527819,1083,1083,1083,1083,0
|
|
20240216,184300,4937527819,1083,1083,1083,1083,0
|
|
20240216,184200,4937527819,1083,1083,1083,1083,0
|
|
20240216,184100,4937527819,1083,1083,1083,1083,0
|
|
20240216,184000,4937527819,1083,1083,1083,1083,0
|
|
20240216,183900,4937527819,1083,1083,1083,1083,0
|
|
20240216,183800,4937527819,1083,1083,1083,1083,0
|
|
20240216,183700,4937527819,1083,1083,1083,1083,0
|
|
20240216,183600,4937527819,1083,1083,1083,1083,0
|
|
20240216,183500,4937527819,1083,1083,1083,1083,0
|
|
20240216,183400,4937527819,1083,1083,1083,1083,0
|
|
20240216,183300,4937527819,1083,1083,1083,1083,49052
|
|
20240216,183200,4937527819,1083,1083,1083,1083,0
|
|
20240216,183100,4937527819,1083,1083,1083,1083,0
|
|
20240216,183000,4937527819,1083,1083,1083,1083,0
|
|
20240216,182900,4937527819,1083,1083,1083,1083,0
|
|
20240216,182800,4937527819,1083,1083,1083,1083,0
|
|
20240216,182700,4937527819,1083,1083,1083,1083,0
|
|
20240216,182600,4937527819,1083,1083,1083,1083,0
|
|
20240216,182500,4937527819,1083,1083,1083,1083,0
|
|
20240216,182400,4937527819,1083,1083,1083,1083,0
|
|
20240216,182300,4937527819,1083,1083,1083,1083,0
|
|
20240216,182200,4937527819,1083,1083,1083,1083,0
|
|
20240216,182100,4937527819,1083,1083,1083,1083,0
|
|
20240216,182000,4937527819,1083,1083,1083,1083,0
|
|
20240216,181900,4937527819,1083,1083,1083,1083,0
|
|
20240216,181800,4937527819,1083,1083,1083,1083,0
|
|
20240216,181700,4937527819,1083,1083,1083,1083,0
|
|
20240216,181600,4937527819,1083,1083,1083,1083,0
|
|
20240216,181500,4937527819,1083,1083,1083,1083,0
|
|
20240216,181400,4937527819,1083,1083,1083,1083,0
|
|
20240216,181300,4937527819,1083,1083,1083,1083,0
|
|
20240216,181200,4937527819,1083,1083,1083,1083,0
|
|
20240216,181100,4937527819,1083,1083,1083,1083,0
|
|
20240216,181000,4937527819,1083,1083,1083,1083,0
|
|
20240216,180900,4937527819,1083,1083,1083,1083,0
|
|
20240216,180800,4937527819,1083,1083,1083,1083,0
|
|
20240216,180700,4937527819,1083,1083,1083,1083,0
|
|
20240216,180600,4937527819,1083,1083,1083,1083,0
|
|
20240216,180500,4937527819,1083,1083,1083,1083,0
|
|
20240216,180400,4937527819,1083,1083,1083,1083,0
|
|
20240216,180300,4937527819,1083,1083,1083,1083,49052
|
|
20240216,180200,4937527819,1083,1083,1083,1083,0
|
|
20240216,180100,4937527819,1083,1083,1083,1083,0
|
|
20240216,180000,4937527819,1083,1083,1083,1083,0
|
|
20240216,175900,4937527819,1083,1083,1083,1083,0
|
|
20240216,175800,4937527819,1083,1083,1083,1083,0
|
|
20240216,175700,4937527819,1083,1083,1083,1083,0
|
|
20240216,175600,4937527819,1083,1083,1083,1083,0
|
|
20240216,175500,4937527819,1083,1083,1083,1083,0
|
|
20240216,175400,4937527819,1083,1083,1083,1083,0
|
|
20240216,175300,4937527819,1083,1083,1083,1083,0
|
|
20240216,175200,4937527819,1083,1083,1083,1083,0
|
|
20240216,175100,4937527819,1083,1083,1083,1083,0
|
|
20240216,175000,4937527819,1083,1083,1083,1083,0
|
|
20240216,174900,4937527819,1083,1083,1083,1083,0
|
|
20240216,174800,4937527819,1083,1083,1083,1083,0
|
|
20240216,174700,4937527819,1083,1083,1083,1083,0
|
|
20240216,174600,4937527819,1083,1083,1083,1083,0
|
|
20240216,174500,4937527819,1083,1083,1083,1083,0
|
|
20240216,174400,4937527819,1083,1083,1083,1083,0
|
|
20240216,174300,4937527819,1083,1083,1083,1083,0
|
|
20240216,174200,4937527819,1083,1083,1083,1083,0
|
|
20240216,174100,4937527819,1083,1083,1083,1083,0
|
|
20240216,174000,4937527819,1083,1083,1083,1083,0
|
|
20240216,173900,4937527819,1083,1083,1083,1083,0
|
|
20240216,173800,4937527819,1083,1083,1083,1083,0
|
|
20240216,173700,4937527819,1083,1083,1083,1083,0
|
|
20240216,173600,4937527819,1083,1083,1083,1083,0
|
|
20240216,173500,4937527819,1083,1083,1083,1083,0
|
|
20240216,173400,4937527819,1083,1083,1083,1083,0
|
|
20240216,173300,4937527819,1083,1083,1083,1083,49052
|
|
20240216,173200,4937527819,1083,1083,1083,1083,0
|
|
20240216,173100,4937527819,1083,1083,1083,1083,0
|
|
20240216,173000,4937527819,1083,1083,1083,1083,0
|
|
20240216,172900,4937527819,1083,1083,1083,1083,0
|
|
20240216,172800,4937527819,1083,1083,1083,1083,0
|
|
20240216,172700,4937527819,1083,1083,1083,1083,0
|
|
20240216,172600,4937527819,1083,1083,1083,1083,0
|
|
20240216,172500,4937527819,1083,1083,1083,1083,0
|
|
20240216,172400,4937527819,1083,1083,1083,1083,0
|
|
20240216,172300,4937527819,1083,1083,1083,1083,0
|
|
20240216,172200,4937527819,1083,1083,1083,1083,0
|
|
20240216,172100,4937527819,1083,1083,1083,1083,0
|
|
20240216,172000,4937527819,1083,1083,1083,1083,0
|
|
20240216,171900,4937527819,1083,1083,1083,1083,0
|
|
20240216,171800,4937527819,1083,1083,1083,1083,0
|
|
20240216,171700,4937527819,1083,1083,1083,1083,0
|
|
20240216,171600,4937527819,1083,1083,1083,1083,0
|
|
20240216,171500,4937527819,1083,1083,1083,1083,0
|
|
20240216,171400,4937527819,1083,1083,1083,1083,0
|
|
20240216,171300,4937527819,1083,1083,1083,1083,0
|
|
20240216,171200,4937527819,1083,1083,1083,1083,0
|
|
20240216,171100,4937527819,1083,1083,1083,1083,0
|
|
20240216,171000,4937527819,1083,1083,1083,1083,0
|
|
20240216,170900,4937527819,1083,1083,1083,1083,0
|
|
20240216,170800,4937527819,1083,1083,1083,1083,0
|
|
20240216,170700,4937527819,1083,1083,1083,1083,0
|
|
20240216,170600,4937527819,1083,1083,1083,1083,0
|
|
20240216,170500,4937527819,1083,1083,1083,1083,0
|
|
20240216,170400,4937527819,1083,1083,1083,1083,0
|
|
20240216,170300,4937527819,1083,1083,1083,1083,49052
|
|
20240216,170200,4937527819,1083,1083,1083,1083,0
|
|
20240216,170100,4937527819,1083,1083,1083,1083,0
|
|
20240216,170000,4937527819,1083,1083,1083,1083,0
|
|
20240216,165900,4937527819,1083,1083,1083,1083,0
|
|
20240216,165800,4937527819,1083,1083,1083,1083,0
|
|
20240216,165700,4937527819,1083,1083,1083,1083,0
|
|
20240216,165600,4937527819,1083,1083,1083,1083,0
|
|
20240216,165500,4937527819,1083,1083,1083,1083,0
|
|
20240216,165400,4937527819,1083,1083,1083,1083,0
|
|
20240216,165300,4937527819,1083,1083,1083,1083,0
|
|
20240216,165200,4937527819,1083,1083,1083,1083,0
|
|
20240216,165100,4937527819,1083,1083,1083,1083,0
|
|
20240216,165000,4937527819,1083,1083,1083,1083,0
|
|
20240216,164900,4937527819,1083,1083,1083,1083,0
|
|
20240216,164800,4937527819,1083,1083,1083,1083,0
|
|
20240216,164700,4937527819,1083,1083,1083,1083,0
|
|
20240216,164600,4937527819,1083,1083,1083,1083,0
|
|
20240216,164500,4937527819,1083,1083,1083,1083,0
|
|
20240216,164400,4937527819,1083,1083,1083,1083,0
|
|
20240216,164300,4937527819,1083,1083,1083,1083,0
|
|
20240216,164200,4937527819,1083,1083,1083,1083,0
|
|
20240216,164100,4937527819,1083,1083,1083,1083,0
|
|
20240216,164000,4937527819,1083,1083,1083,1083,0
|
|
20240216,163900,4937527819,1083,1083,1083,1083,0
|
|
20240216,163800,4937527819,1083,1083,1083,1083,0
|
|
20240216,163700,4937527819,1083,1083,1083,1083,0
|
|
20240216,163600,4937527819,1083,1083,1083,1083,0
|
|
20240216,163500,4937527819,1083,1083,1083,1083,0
|
|
20240216,163400,4937527819,1083,1083,1083,1083,0
|
|
20240216,163300,4937527819,1083,1083,1083,1083,49052
|
|
20240216,163200,4937527819,1083,1083,1083,1083,0
|
|
20240216,163100,4937527819,1083,1083,1083,1083,0
|
|
20240216,163000,4937527819,1083,1083,1083,1083,0
|
|
20240216,162900,4937527819,1083,1083,1083,1083,0
|
|
20240216,162800,4937527819,1083,1083,1083,1083,0
|
|
20240216,162700,4937527819,1083,1083,1083,1083,0
|
|
20240216,162600,4937527819,1083,1083,1083,1083,0
|
|
20240216,162500,4937527819,1083,1083,1083,1083,0
|
|
20240216,162400,4937527819,1083,1083,1083,1083,0
|
|
20240216,162300,4937527819,1083,1083,1083,1083,0
|
|
20240216,162200,4937527819,1083,1083,1083,1083,0
|
|
20240216,162100,4937527819,1083,1083,1083,1083,0
|
|
20240216,162000,4937527819,1083,1083,1083,1083,0
|
|
20240216,161900,4937527819,1083,1083,1083,1083,0
|
|
20240216,161800,4937527819,1083,1083,1083,1083,0
|
|
20240216,161700,4937527819,1083,1083,1083,1083,0
|
|
20240216,161600,4937527819,1083,1083,1083,1083,0
|
|
20240216,161500,4937527819,1083,1083,1083,1083,0
|
|
20240216,161400,4937527819,1083,1083,1083,1083,0
|
|
20240216,161300,4937527819,1083,1083,1083,1083,0
|
|
20240216,161200,4937527819,1083,1083,1083,1083,0
|
|
20240216,161100,4937527819,1083,1083,1083,1083,0
|
|
20240216,161000,4937527819,1083,1083,1083,1083,0
|
|
20240216,160900,4937527819,1083,1083,1083,1083,0
|
|
20240216,160800,4937527819,1083,1083,1083,1083,0
|
|
20240216,160700,4937527819,1083,1083,1083,1083,0
|
|
20240216,160600,4937527819,1083,1083,1083,1083,0
|
|
20240216,160500,4937527819,1083,1083,1083,1083,0
|
|
20240216,160400,4937527819,1083,1083,1083,1083,0
|
|
20240216,160300,4937527819,1083,1083,1083,1083,49052
|
|
20240216,160200,4937527819,1083,1083,1083,1083,0
|
|
20240216,160100,4937527819,1083,1083,1083,1083,0
|
|
20240216,160000,4937527819,1083,1083,1083,1083,0
|
|
20240216,155900,4937527819,1083,1083,1083,1083,0
|
|
20240216,155800,4937527819,1083,1083,1083,1083,0
|
|
20240216,155700,4937527819,1083,1083,1083,1083,0
|
|
20240216,155600,4937527819,1083,1083,1083,1083,0
|
|
20240216,155500,4937527819,1083,1083,1083,1083,0
|
|
20240216,155400,4937527819,1083,1083,1083,1083,0
|
|
20240216,155300,4937527819,1083,1083,1083,1083,0
|
|
20240216,155200,4937527819,1083,1083,1083,1083,0
|
|
20240216,155100,4937527819,1083,1083,1083,1083,0
|
|
20240216,155000,4937527819,1083,1083,1083,1083,0
|
|
20240216,154900,4937527819,1083,1083,1083,1083,0
|
|
20240216,154800,4937527819,1083,1083,1083,1083,0
|
|
20240216,154700,4937527819,1083,1083,1083,1083,0
|
|
20240216,154600,4937527819,1083,1083,1083,1083,0
|
|
20240216,154500,4937527819,1083,1083,1083,1083,0
|
|
20240216,154400,4937527819,1083,1083,1083,1083,0
|
|
20240216,154300,4937527819,1083,1083,1083,1083,0
|
|
20240216,154200,4937527819,1083,1083,1083,1083,0
|
|
20240216,154100,4937527819,1083,1083,1083,1083,0
|
|
20240216,154000,4937527819,1083,1083,1083,1083,0
|
|
20240216,153900,4937527819,1083,1083,1083,1083,0
|
|
20240216,153800,4937527819,1083,1083,1083,1083,0
|
|
20240216,153700,4937527819,1083,1083,1083,1083,0
|
|
20240216,153600,4937527819,1083,1083,1083,1083,0
|
|
20240216,153500,4937527819,1083,1083,1083,1083,0
|
|
20240216,153400,4937527819,1083,1083,1083,1083,0
|
|
20240216,153300,4937527819,1083,1083,1083,1083,49052
|
|
20240216,153200,4937527819,1083,1083,1083,1083,0
|
|
20240216,153100,4937527819,1083,1083,1083,1083,0
|
|
20240216,153000,4937527819,1083,1083,1083,1083,49052
|
|
20240216,152900,4884404503,1083,1083,1083,1083,0
|
|
20240216,152800,4884404503,1083,1083,1083,1083,0
|
|
20240216,152700,4884404503,1083,1083,1083,1083,0
|
|
20240216,152600,4884404503,1083,1083,1083,1083,0
|
|
20240216,152500,4884404503,1083,1083,1083,1083,0
|
|
20240216,152400,4884404503,1083,1083,1083,1083,0
|
|
20240216,152300,4884404503,1083,1083,1083,1083,0
|
|
20240216,152200,4884404503,1083,1083,1083,1083,0
|
|
20240216,152100,4884404503,1083,1083,1083,1083,0
|
|
20240216,152000,4884404503,1083,1083,1083,1083,0
|
|
20240216,151900,4884404503,1083,1084,1084,1082,1502
|
|
20240216,151800,4882777354,1084,1080,1084,1078,10358
|
|
20240216,151700,4871597302,1080,1080,1080,1079,10379
|
|
20240216,151600,4860396802,1081,1080,1082,1080,3898
|
|
20240216,151500,4856183253,1080,1080,1080,1077,12687
|
|
20240216,151400,4842503598,1080,1079,1080,1079,2729
|
|
20240216,151300,4839558788,1079,1078,1079,1078,6355
|
|
20240216,151200,4832701959,1078,1079,1079,1078,4043
|
|
20240216,151100,4828340235,1078,1076,1078,1076,6886
|
|
20240216,151000,4820923542,1076,1076,1077,1074,13517
|
|
20240216,150900,4806389618,1076,1078,1078,1076,972
|
|
20240216,150800,4805342044,1078,1078,1078,1076,1484
|
|
20240216,150700,4803742683,1078,1079,1079,1078,166
|
|
20240216,150600,4803563577,1079,1075,1079,1074,7520
|
|
20240216,150500,4795482734,1075,1079,1079,1075,3713
|
|
20240216,150400,4791482858,1079,1079,1079,1079,257
|
|
20240216,150300,4791205555,1079,1081,1081,1078,23216
|
|
20240216,150200,4766132072,1082,1083,1083,1081,11531
|
|
20240216,150100,4753653419,1084,1084,1084,1083,4678
|
|
20240216,150000,4748587037,1084,1084,1084,1083,1700
|
|
20240216,145900,4746744835,1084,1087,1087,1084,14580
|
|
20240216,145800,4730921358,1087,1087,1087,1086,1821
|
|
20240216,145700,4728942394,1087,1088,1088,1086,5008
|
|
20240216,145600,4723500836,1087,1089,1089,1087,9119
|
|
20240216,145500,4713582937,1089,1088,1089,1088,27
|
|
20240216,145400,4713553556,1088,1089,1089,1088,3212
|
|
20240216,145300,4710057753,1089,1089,1090,1089,1799
|
|
20240216,145200,4708098398,1088,1088,1089,1088,891
|
|
20240216,145100,4707128674,1087,1089,1090,1087,1353
|
|
20240216,145000,4705655831,1089,1089,1089,1088,2973
|
|
20240216,144900,4702420234,1089,1088,1089,1088,1454
|
|
20240216,144800,4700837380,1087,1087,1089,1087,2871
|
|
20240216,144700,4697716091,1087,1086,1087,1086,3090
|
|
20240216,144600,4694360000,1086,1086,1087,1086,1005
|
|
20240216,144500,4693268469,1086,1087,1087,1086,13
|
|
20240216,144400,4693254346,1087,1087,1087,1086,3819
|
|
20240216,144300,4689104558,1087,1087,1087,1086,1923
|
|
20240216,144200,4687014909,1087,1087,1087,1086,2784
|
|
20240216,144100,4683988721,1086,1088,1088,1086,6441
|
|
20240216,144000,4676987337,1088,1087,1088,1087,6240
|
|
20240216,143900,4670202755,1088,1089,1090,1088,5913
|
|
20240216,143800,4663767891,1090,1088,1090,1088,114
|
|
20240216,143700,4663643833,1090,1088,1090,1088,3071
|
|
20240216,143600,4660302583,1088,1088,1089,1088,595
|
|
20240216,143500,4659654896,1088,1091,1091,1088,8257
|
|
20240216,143400,4650661114,1092,1090,1092,1090,1767
|
|
20240216,143300,4648735048,1090,1091,1094,1090,175
|
|
20240216,143200,4648543768,1094,1094,1094,1094,173
|
|
20240216,143100,4648354506,1094,1090,1094,1090,27510
|
|
20240216,143000,4618271779,1092,1090,1092,1088,2752
|
|
20240216,142900,4615273588,1090,1090,1090,1090,7
|
|
20240216,142800,4615265958,1092,1087,1092,1087,1053
|
|
20240216,142700,4614116942,1087,1087,1087,1087,410
|
|
20240216,142600,4613671272,1091,1091,1091,1091,3276
|
|
20240216,142500,4610097156,1092,1091,1092,1086,2405
|
|
20240216,142400,4607475866,1091,1088,1091,1088,227
|
|
20240216,142300,4607228524,1091,1087,1091,1087,4877
|
|
20240216,142200,4601926543,1087,1086,1087,1086,749
|
|
20240216,142100,4601112827,1086,1086,1086,1085,13507
|
|
20240216,142000,4586446126,1085,1085,1086,1085,2912
|
|
20240216,141900,4583285693,1085,1085,1085,1084,491
|
|
20240216,141800,4582753227,1085,1085,1085,1085,139
|
|
20240216,141700,4582602412,1084,1085,1085,1084,396
|
|
20240216,141600,4582173095,1085,1084,1085,1084,2583
|
|
20240216,141500,4579373116,1083,1084,1084,1082,11320
|
|
20240216,141400,4567110695,1084,1083,1084,1083,3157
|
|
20240216,141300,4563691548,1083,1085,1085,1083,6392
|
|
20240216,141200,4556766224,1085,1086,1087,1085,15573
|
|
20240216,141100,4539856753,1087,1091,1091,1086,3814
|
|
20240216,141000,4535703170,1092,1094,1094,1091,9738
|
|
20240216,140900,4525059191,1094,1095,1095,1094,685
|
|
20240216,140800,4524309270,1095,1094,1096,1093,11333
|
|
20240216,140700,4511916931,1094,1097,1098,1094,6572
|
|
20240216,140600,4504716844,1098,1098,1098,1098,6045
|
|
20240216,140500,4498079434,1098,1098,1098,1094,14066
|
|
20240216,140400,4482665322,1097,1095,1098,1095,7265
|
|
20240216,140300,4474695539,1096,1094,1096,1093,13446
|
|
20240216,140200,4459984667,1094,1089,1094,1089,12198
|
|
20240216,140100,4446689696,1089,1087,1089,1087,3173
|
|
20240216,140000,4443237728,1088,1087,1088,1087,1140
|
|
20240216,135900,4441998102,1088,1087,1088,1087,3464
|
|
20240216,135800,4438232629,1087,1087,1088,1087,4795
|
|
20240216,135700,4433020460,1087,1087,1088,1087,2347
|
|
20240216,135600,4430469270,1087,1086,1087,1085,7588
|
|
20240216,135500,4422229599,1086,1087,1087,1086,6015
|
|
20240216,135400,4415691909,1088,1084,1088,1084,12538
|
|
20240216,135300,4402090710,1083,1083,1084,1083,5725
|
|
20240216,135200,4395890512,1083,1083,1083,1082,6587
|
|
20240216,135100,4388756792,1084,1083,1085,1082,17747
|
|
20240216,135000,4369514910,1083,1083,1084,1083,2276
|
|
20240216,134900,4367049978,1083,1082,1083,1081,8545
|
|
20240216,134800,4357803977,1081,1082,1082,1081,957
|
|
20240216,134700,4356768873,1081,1080,1081,1080,4701
|
|
20240216,134600,4351687094,1080,1079,1080,1079,30
|
|
20240216,134500,4351654698,1078,1081,1081,1078,4392
|
|
20240216,134400,4346912709,1082,1079,1082,1079,14525
|
|
20240216,134300,4331228641,1078,1077,1078,1077,7384
|
|
20240216,134200,4323268776,1077,1076,1077,1076,4081
|
|
20240216,134100,4318874198,1076,1075,1076,1075,1145
|
|
20240216,134000,4317642378,1075,1075,1075,1075,3222
|
|
20240216,133900,4314178728,1075,1075,1075,1075,1389
|
|
20240216,133800,4312685553,1075,1075,1075,1075,1041
|
|
20240216,133700,4311566478,1075,1076,1076,1075,152
|
|
20240216,133600,4311402976,1076,1075,1076,1075,1353
|
|
20240216,133500,4309948156,1076,1075,1076,1075,1032
|
|
20240216,133400,4308837729,1075,1076,1077,1075,3209
|
|
20240216,133300,4305384529,1076,1076,1076,1076,1571
|
|
20240216,133200,4303694133,1076,1075,1076,1074,723
|
|
20240216,133100,4302917461,1075,1076,1076,1074,6850
|
|
20240216,133000,4295554396,1075,1075,1076,1075,204
|
|
20240216,132900,4295335092,1075,1077,1077,1075,5409
|
|
20240216,132800,4289515008,1076,1076,1076,1076,100
|
|
20240216,132700,4289407408,1075,1075,1078,1075,14639
|
|
20240216,132600,4273643036,1075,1076,1076,1075,4012
|
|
20240216,132500,4269327927,1076,1075,1076,1075,519
|
|
20240216,132400,4268769534,1075,1076,1076,1074,3195
|
|
20240216,132300,4265337394,1075,1075,1075,1075,195
|
|
20240216,132200,4265127769,1076,1076,1076,1076,36
|
|
20240216,132100,4265089033,1076,1074,1077,1074,6330
|
|
20240216,132000,4258281946,1074,1074,1074,1074,2683
|
|
20240216,131900,4255400404,1075,1074,1075,1074,255
|
|
20240216,131800,4255126404,1074,1075,1075,1074,937
|
|
20240216,131700,4254119694,1075,1077,1077,1075,2763
|
|
20240216,131600,4251148892,1077,1078,1078,1076,9474
|
|
20240216,131500,4240949895,1077,1076,1077,1075,3967
|
|
20240216,131400,4236680199,1076,1076,1076,1076,2365
|
|
20240216,131300,4234135459,1076,1073,1076,1073,11732
|
|
20240216,131200,4221543492,1073,1071,1073,1071,3823
|
|
20240216,131100,4217443313,1070,1069,1070,1069,2866
|
|
20240216,131000,4214376713,1069,1070,1070,1069,74
|
|
20240216,130900,4214297602,1070,1072,1072,1070,5358
|
|
20240216,130800,4208564211,1072,1073,1073,1072,1986
|
|
20240216,130700,4206434852,1072,1072,1072,1072,1799
|
|
20240216,130600,4204506324,1072,1072,1073,1072,998
|
|
20240216,130500,4203436447,1072,1068,1072,1068,615
|
|
20240216,130400,4202779609,1068,1073,1073,1068,13972
|
|
20240216,130300,4187821675,1073,1072,1073,1072,2479
|
|
20240216,130200,4185163157,1073,1074,1074,1072,1627
|
|
20240216,130100,4183417021,1074,1076,1076,1073,4141
|
|
20240216,130000,4178971545,1076,1075,1076,1073,10997
|
|
20240216,125900,4167142609,1075,1077,1077,1075,4845
|
|
20240216,125800,4161925637,1076,1071,1076,1071,10039
|
|
20240216,125700,4151148813,1071,1070,1072,1070,11933
|
|
20240216,125600,4138371746,1070,1070,1070,1070,2685
|
|
20240216,125500,4135498796,1070,1069,1070,1068,3404
|
|
20240216,125400,4131857193,1069,1067,1070,1067,4443
|
|
20240216,125300,4127108640,1066,1065,1066,1065,3998
|
|
20240216,125200,4122847055,1065,1065,1066,1064,2473
|
|
20240216,125100,4120212176,1065,1065,1066,1064,790
|
|
20240216,125000,4119370989,1065,1065,1065,1064,527
|
|
20240216,124900,4118809751,1065,1065,1065,1064,91
|
|
20240216,124800,4118712886,1064,1064,1064,1064,237
|
|
20240216,124700,4118460718,1062,1062,1064,1061,5038
|
|
20240216,124600,4113110904,1062,1064,1065,1062,4014
|
|
20240216,124500,4108843628,1064,1066,1066,1064,2204
|
|
20240216,124400,4106496233,1066,1067,1067,1065,1433
|
|
20240216,124300,4104969011,1066,1067,1067,1066,1908
|
|
20240216,124200,4102933425,1067,1065,1067,1065,5393
|
|
20240216,124100,4097184646,1066,1065,1066,1065,4025
|
|
20240216,124000,4092897932,1065,1066,1066,1065,1316
|
|
20240216,123900,4091495853,1066,1062,1066,1062,8400
|
|
20240216,123800,4082565584,1061,1061,1062,1061,4079
|
|
20240216,123700,4078234867,1060,1060,1060,1060,8681
|
|
20240216,123600,4069033007,1060,1060,1060,1059,3972
|
|
20240216,123500,4064825017,1060,1059,1060,1059,261
|
|
20240216,123400,4064548518,1059,1059,1059,1058,1879
|
|
20240216,123300,4062560329,1059,1060,1061,1058,15463
|
|
20240216,123200,4046171035,1061,1061,1061,1060,1323
|
|
20240216,123100,4044767880,1061,1060,1061,1060,1268
|
|
20240216,123000,4043423600,1061,1061,1061,1061,2163
|
|
20240216,122900,4041128657,1061,1062,1062,1061,1040
|
|
20240216,122800,4040025206,1061,1061,1062,1061,5884
|
|
20240216,122700,4033780559,1061,1062,1062,1061,1856
|
|
20240216,122600,4031810773,1060,1062,1062,1060,1538
|
|
20240216,122500,4030178794,1062,1058,1063,1058,35119
|
|
20240216,122400,3992962016,1058,1057,1058,1057,502
|
|
20240216,122300,3992431191,1057,1055,1057,1055,13355
|
|
20240216,122200,3978317636,1056,1055,1056,1054,2957
|
|
20240216,122100,3975197121,1055,1057,1057,1055,8224
|
|
20240216,122000,3966520382,1056,1057,1057,1054,14234
|
|
20240216,121900,3951495646,1057,1057,1057,1055,3421
|
|
20240216,121800,3947885339,1057,1055,1057,1055,1636
|
|
20240216,121700,3946158689,1056,1055,1056,1054,2360
|
|
20240216,121600,3943671066,1055,1056,1056,1055,2488
|
|
20240216,121500,3941045703,1056,1056,1056,1055,653
|
|
20240216,121400,3940356187,1056,1055,1056,1054,5987
|
|
20240216,121300,3934039279,1055,1055,1056,1054,4581
|
|
20240216,121200,3929208172,1055,1055,1056,1055,4446
|
|
20240216,121100,3924517283,1055,1053,1055,1053,1964
|
|
20240216,121000,3922446474,1053,1055,1055,1053,31099
|
|
20240216,120900,3889673025,1055,1055,1055,1054,14543
|
|
20240216,120800,3874332880,1055,1057,1057,1055,10130
|
|
20240216,120700,3863636144,1057,1058,1058,1057,49043
|
|
20240216,120600,3811756556,1059,1060,1060,1058,6115
|
|
20240216,120500,3805282287,1059,1060,1060,1059,8701
|
|
20240216,120400,3796061883,1059,1060,1060,1059,7094
|
|
20240216,120300,3788544909,1060,1060,1061,1060,1667
|
|
20240216,120200,3786777741,1060,1060,1060,1060,2168
|
|
20240216,120100,3784479661,1059,1061,1061,1059,17933
|
|
20240216,120000,3765472894,1062,1062,1063,1061,3273
|
|
20240216,115900,3761996967,1062,1063,1064,1062,807
|
|
20240216,115800,3761139155,1064,1062,1064,1062,5512
|
|
20240216,115700,3755276445,1063,1063,1063,1062,3550
|
|
20240216,115600,3751503795,1063,1062,1063,1062,567
|
|
20240216,115500,3750901094,1062,1062,1062,1062,2811
|
|
20240216,115400,3747915812,1062,1061,1062,1061,1702
|
|
20240216,115300,3746109789,1061,1061,1061,1061,232
|
|
20240216,115200,3745863637,1060,1060,1060,1059,4519
|
|
20240216,115100,3741073507,1061,1060,1061,1060,830
|
|
20240216,115000,3740193596,1060,1061,1061,1060,1208
|
|
20240216,114900,3738912908,1060,1060,1060,1059,4169
|
|
20240216,114800,3734495468,1060,1059,1060,1059,4390
|
|
20240216,114700,3729844228,1059,1060,1060,1058,4281
|
|
20240216,114600,3725314144,1059,1060,1060,1058,613
|
|
20240216,114500,3724665031,1058,1058,1060,1058,1478
|
|
20240216,114400,3723101248,1058,1060,1060,1057,4208
|
|
20240216,114300,3718648905,1060,1062,1063,1060,14912
|
|
20240216,114200,3702820066,1063,1063,1063,1062,2464
|
|
20240216,114100,3700201471,1062,1064,1064,1062,4281
|
|
20240216,114000,3695652378,1063,1062,1063,1061,4439
|
|
20240216,113900,3690935624,1061,1061,1062,1060,4028
|
|
20240216,113800,3686661764,1061,1061,1062,1059,2997
|
|
20240216,113700,3683482057,1062,1059,1062,1057,2394
|
|
20240216,113600,3680947174,1059,1056,1059,1055,26456
|
|
20240216,113500,3653006580,1056,1056,1056,1054,6843
|
|
20240216,113400,3645788537,1056,1055,1056,1055,2008
|
|
20240216,113300,3643669038,1056,1055,1056,1055,5388
|
|
20240216,113200,3637983627,1055,1055,1057,1054,7116
|
|
20240216,113100,3630476901,1054,1055,1057,1054,2670
|
|
20240216,113000,3627661413,1053,1058,1058,1053,29774
|
|
20240216,112900,3596237941,1058,1062,1062,1058,12228
|
|
20240216,112800,3583287831,1063,1061,1065,1057,42172
|
|
20240216,112700,3538612016,1066,1067,1067,1060,15986
|
|
20240216,112600,3521639446,1060,1066,1067,1060,38176
|
|
20240216,112500,3481074314,1069,1070,1070,1065,18932
|
|
20240216,112400,3460853028,1070,1071,1072,1070,4901
|
|
20240216,112300,3455605145,1071,1070,1072,1070,3466
|
|
20240216,112200,3451894850,1070,1069,1071,1069,5183
|
|
20240216,112100,3446349822,1069,1069,1070,1066,3102
|
|
20240216,112000,3443037526,1065,1068,1070,1065,6769
|
|
20240216,111900,3435810964,1068,1068,1068,1066,1471
|
|
20240216,111800,3434241633,1068,1067,1068,1067,3749
|
|
20240216,111700,3430238205,1066,1068,1068,1065,1458
|
|
20240216,111600,3428683478,1068,1068,1068,1065,2975
|
|
20240216,111500,3425509622,1068,1067,1068,1065,5735
|
|
20240216,111400,3419394776,1067,1068,1069,1067,4224
|
|
20240216,111300,3414885698,1067,1065,1068,1065,10664
|
|
20240216,111200,3403511008,1065,1067,1067,1065,439
|
|
20240216,111100,3403042671,1068,1066,1068,1064,1393
|
|
20240216,111000,3401556739,1066,1063,1068,1063,2179
|
|
20240216,110900,3399235428,1063,1069,1069,1061,35354
|
|
20240216,110800,3361636258,1069,1068,1069,1066,11238
|
|
20240216,110700,3349641683,1068,1068,1068,1068,1744
|
|
20240216,110600,3347779091,1068,1069,1069,1066,6005
|
|
20240216,110500,3341365571,1068,1070,1070,1068,5222
|
|
20240216,110400,3335781725,1070,1068,1070,1067,4456
|
|
20240216,110300,3331018082,1068,1067,1069,1067,11100
|
|
20240216,110200,3319159140,1067,1067,1068,1067,7628
|
|
20240216,110100,3311012466,1067,1065,1068,1065,6730
|
|
20240216,110000,3303829398,1068,1065,1068,1064,8659
|
|
20240216,105900,3294596085,1065,1069,1069,1063,7857
|
|
20240216,105800,3286236146,1069,1070,1070,1060,96893
|
|
20240216,105700,3183231717,1070,1074,1074,1070,12130
|
|
20240216,105600,3170237735,1074,1074,1075,1074,4244
|
|
20240216,105500,3165679231,1074,1073,1075,1073,266
|
|
20240216,105400,3165393385,1072,1073,1077,1071,5130
|
|
20240216,105300,3159887862,1076,1073,1077,1070,8418
|
|
20240216,105200,3150860689,1073,1069,1073,1069,12819
|
|
20240216,105100,3137149172,1068,1065,1068,1065,33832
|
|
20240216,105000,3101065608,1065,1064,1065,1064,5598
|
|
20240216,104900,3095105104,1063,1064,1064,1062,8487
|
|
20240216,104800,3086082796,1064,1063,1064,1063,4184
|
|
20240216,104700,3081632630,1063,1067,1067,1063,11004
|
|
20240216,104600,3069922126,1065,1069,1069,1063,28226
|
|
20240216,104500,3039887575,1069,1069,1070,1065,5727
|
|
20240216,104400,3033768674,1070,1068,1070,1062,61752
|
|
20240216,104300,2968095965,1066,1072,1072,1064,68402
|
|
20240216,104200,2895042383,1072,1071,1074,1071,1365
|
|
20240216,104100,2893579158,1071,1074,1074,1071,21785
|
|
20240216,104000,2870207795,1074,1073,1080,1072,63145
|
|
20240216,103900,2802464090,1073,1075,1075,1073,26890
|
|
20240216,103800,2773602089,1075,1080,1080,1075,21408
|
|
20240216,103700,2750537134,1080,1082,1082,1079,26433
|
|
20240216,103600,2721978218,1082,1083,1083,1081,9531
|
|
20240216,103500,2711671074,1083,1082,1084,1081,2856
|
|
20240216,103400,2708583039,1080,1085,1086,1078,30038
|
|
20240216,103300,2676112701,1080,1088,1089,1080,73345
|
|
20240216,103200,2596621774,1089,1090,1091,1089,70618
|
|
20240216,103100,2519653840,1090,1091,1091,1090,6613
|
|
20240216,103000,2512445157,1091,1090,1091,1090,8908
|
|
20240216,102900,2502728698,1091,1091,1091,1090,11797
|
|
20240216,102800,2489863911,1091,1094,1094,1091,32559
|
|
20240216,102700,2454337111,1094,1094,1094,1092,18552
|
|
20240216,102600,2434072478,1094,1094,1094,1094,3814
|
|
20240216,102500,2429899962,1094,1094,1094,1093,6459
|
|
20240216,102400,2422836701,1094,1093,1094,1093,12672
|
|
20240216,102300,2408976303,1093,1092,1093,1092,4765
|
|
20240216,102200,2403768163,1093,1092,1093,1091,13444
|
|
20240216,102100,2389084544,1092,1093,1093,1091,21674
|
|
20240216,102000,2365421322,1092,1092,1093,1092,5096
|
|
20240216,101900,2359855984,1092,1093,1093,1092,1850
|
|
20240216,101800,2357835451,1093,1093,1094,1092,5330
|
|
20240216,101700,2352009562,1093,1094,1094,1092,1163
|
|
20240216,101600,2350738883,1094,1092,1094,1091,11250
|
|
20240216,101500,2338451414,1092,1094,1094,1092,32344
|
|
20240216,101400,2303111497,1094,1095,1095,1094,38649
|
|
20240216,101300,2260823018,1095,1095,1096,1095,8300
|
|
20240216,101200,2251733669,1095,1096,1097,1095,19129
|
|
20240216,101100,2230781281,1096,1095,1096,1095,3868
|
|
20240216,101000,2226544215,1095,1095,1095,1094,4870
|
|
20240216,100900,2221214003,1095,1095,1096,1095,4088
|
|
20240216,100800,2216736663,1095,1096,1096,1094,6020
|
|
20240216,100700,2210146057,1097,1096,1097,1095,11801
|
|
20240216,100600,2197220402,1096,1097,1098,1096,9076
|
|
20240216,100500,2187270633,1098,1097,1099,1097,1762
|
|
20240216,100400,2185336356,1098,1100,1100,1097,5833
|
|
20240216,100300,2178934926,1100,1098,1100,1097,3967
|
|
20240216,100200,2174575355,1099,1097,1099,1096,21789
|
|
20240216,100100,2150656964,1096,1096,1097,1096,5882
|
|
20240216,100000,2144207371,1096,1096,1096,1096,6161
|
|
20240216,095900,2137454915,1096,1095,1096,1095,4034
|
|
20240216,095800,2133036811,1095,1095,1095,1094,3421
|
|
20240216,095700,2129290817,1095,1095,1096,1094,78383
|
|
20240216,095600,2043527966,1095,1093,1095,1093,17904
|
|
20240216,095500,2023939979,1093,1093,1094,1093,1651
|
|
20240216,095400,2022134940,1093,1094,1094,1093,4757
|
|
20240216,095300,2016935519,1093,1094,1094,1093,4811
|
|
20240216,095200,2011675974,1093,1093,1094,1093,8246
|
|
20240216,095100,2002659371,1093,1093,1094,1092,35259
|
|
20240216,095000,1964132228,1094,1096,1096,1093,63820
|
|
20240216,094900,1894281516,1096,1096,1096,1095,18597
|
|
20240216,094800,1873912649,1097,1096,1097,1096,5403
|
|
20240216,094700,1867990340,1096,1097,1097,1095,9074
|
|
20240216,094600,1858047874,1096,1097,1098,1096,8868
|
|
20240216,094500,1848325743,1098,1097,1098,1097,5316
|
|
20240216,094400,1842493328,1097,1096,1098,1096,5359
|
|
20240216,094300,1836619766,1098,1099,1099,1095,8808
|
|
20240216,094200,1826958968,1099,1099,1100,1095,46585
|
|
20240216,094100,1775849672,1100,1100,1100,1098,22942
|
|
20240216,094000,1750632638,1099,1099,1100,1098,4579
|
|
20240216,093900,1745602112,1100,1098,1100,1097,25897
|
|
20240216,093800,1717159357,1097,1095,1098,1095,11263
|
|
20240216,093700,1704814839,1096,1095,1096,1093,11127
|
|
20240216,093600,1692634835,1094,1095,1096,1094,11750
|
|
20240216,093500,1679768888,1096,1095,1097,1092,26604
|
|
20240216,093400,1650679611,1095,1098,1098,1095,5875
|
|
20240216,093300,1644243616,1098,1093,1099,1093,10020
|
|
20240216,093200,1633273569,1093,1100,1101,1092,93239
|
|
20240216,093100,1531123776,1101,1102,1103,1100,14884
|
|
20240216,093000,1514728985,1102,1102,1103,1101,8495
|
|
20240216,092900,1505367470,1102,1103,1104,1102,17410
|
|
20240216,092800,1486173091,1103,1102,1103,1101,9440
|
|
20240216,092700,1475765907,1102,1104,1105,1100,14313
|
|
20240216,092600,1459997834,1103,1098,1105,1098,29570
|
|
20240216,092500,1427425676,1097,1098,1100,1097,11097
|
|
20240216,092400,1415237290,1098,1098,1098,1094,16906
|
|
20240216,092300,1396682893,1098,1098,1099,1094,22399
|
|
20240216,092200,1372099697,1098,1095,1100,1092,57260
|
|
20240216,092100,1309437997,1092,1094,1095,1092,37263
|
|
20240216,092000,1268716585,1095,1102,1102,1094,62430
|
|
20240216,091900,1200209517,1099,1104,1104,1099,26184
|
|
20240216,091800,1171389676,1104,1098,1105,1097,31438
|
|
20240216,091700,1136816738,1100,1102,1102,1097,33866
|
|
20240216,091600,1099582872,1102,1106,1106,1100,27099
|
|
20240216,091500,1069721339,1105,1105,1110,1100,83940
|
|
20240216,091400,977131058,1105,1108,1109,1101,62386
|
|
20240216,091300,908231640,1108,1114,1115,1106,62942
|
|
20240216,091200,838385863,1115,1119,1120,1112,9262
|
|
20240216,091100,828075211,1118,1115,1118,1112,40039
|
|
20240216,091000,783453496,1115,1115,1120,1112,22358
|
|
20240216,090900,758513074,1118,1113,1118,1108,48010
|
|
20240216,090800,705003705,1112,1123,1123,1108,82980
|
|
20240216,090700,612632082,1120,1119,1123,1114,30241
|
|
20240216,090600,578773871,1119,1122,1127,1108,64097
|
|
20240216,090500,507212679,1127,1132,1142,1121,96289
|
|
20240216,090400,398169881,1139,1111,1139,1110,66158
|
|
20240216,090300,323946348,1111,1115,1128,1090,116961
|
|
20240216,090200,195069599,1115,1090,1130,1090,175275
|
|
20240216,090100,0,1318,1318,1318,1318,0
|
|
20240216,090000,0,1318,1318,1318,1318,0
|