606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,190300,608480678,1086,1086,1086,1086,12198
|
|
20240219,190200,608480678,1086,1086,1086,1086,0
|
|
20240219,190100,608480678,1086,1086,1086,1086,0
|
|
20240219,190000,608480678,1086,1086,1086,1086,0
|
|
20240219,185900,608480678,1086,1086,1086,1086,0
|
|
20240219,185800,608480678,1086,1086,1086,1086,0
|
|
20240219,185700,608480678,1086,1086,1086,1086,0
|
|
20240219,185600,608480678,1086,1086,1086,1086,0
|
|
20240219,185500,608480678,1086,1086,1086,1086,0
|
|
20240219,185400,608480678,1086,1086,1086,1086,0
|
|
20240219,185300,608480678,1086,1086,1086,1086,0
|
|
20240219,185200,608480678,1086,1086,1086,1086,0
|
|
20240219,185100,608480678,1086,1086,1086,1086,0
|
|
20240219,185000,608480678,1086,1086,1086,1086,0
|
|
20240219,184900,608480678,1086,1086,1086,1086,0
|
|
20240219,184800,608480678,1086,1086,1086,1086,0
|
|
20240219,184700,608480678,1086,1086,1086,1086,0
|
|
20240219,184600,608480678,1086,1086,1086,1086,0
|
|
20240219,184500,608480678,1086,1086,1086,1086,0
|
|
20240219,184400,608480678,1086,1086,1086,1086,0
|
|
20240219,184300,608480678,1086,1086,1086,1086,0
|
|
20240219,184200,608480678,1086,1086,1086,1086,0
|
|
20240219,184100,608480678,1086,1086,1086,1086,0
|
|
20240219,184000,608480678,1086,1086,1086,1086,0
|
|
20240219,183900,608480678,1086,1086,1086,1086,0
|
|
20240219,183800,608480678,1086,1086,1086,1086,0
|
|
20240219,183700,608480678,1086,1086,1086,1086,0
|
|
20240219,183600,608480678,1086,1086,1086,1086,0
|
|
20240219,183500,608480678,1086,1086,1086,1086,0
|
|
20240219,183400,608480678,1086,1086,1086,1086,0
|
|
20240219,183300,608480678,1086,1086,1086,1086,12198
|
|
20240219,183200,608480678,1086,1086,1086,1086,0
|
|
20240219,183100,608480678,1086,1086,1086,1086,0
|
|
20240219,183000,608480678,1086,1086,1086,1086,0
|
|
20240219,182900,608480678,1086,1086,1086,1086,0
|
|
20240219,182800,608480678,1086,1086,1086,1086,0
|
|
20240219,182700,608480678,1086,1086,1086,1086,0
|
|
20240219,182600,608480678,1086,1086,1086,1086,0
|
|
20240219,182500,608480678,1086,1086,1086,1086,0
|
|
20240219,182400,608480678,1086,1086,1086,1086,0
|
|
20240219,182300,608480678,1086,1086,1086,1086,0
|
|
20240219,182200,608480678,1086,1086,1086,1086,0
|
|
20240219,182100,608480678,1086,1086,1086,1086,0
|
|
20240219,182000,608480678,1086,1086,1086,1086,0
|
|
20240219,181900,608480678,1086,1086,1086,1086,0
|
|
20240219,181800,608480678,1086,1086,1086,1086,0
|
|
20240219,181700,608480678,1086,1086,1086,1086,0
|
|
20240219,181600,608480678,1086,1086,1086,1086,0
|
|
20240219,181500,608480678,1086,1086,1086,1086,0
|
|
20240219,181400,608480678,1086,1086,1086,1086,0
|
|
20240219,181300,608480678,1086,1086,1086,1086,0
|
|
20240219,181200,608480678,1086,1086,1086,1086,0
|
|
20240219,181100,608480678,1086,1086,1086,1086,0
|
|
20240219,181000,608480678,1086,1086,1086,1086,0
|
|
20240219,180900,608480678,1086,1086,1086,1086,0
|
|
20240219,180800,608480678,1086,1086,1086,1086,0
|
|
20240219,180700,608480678,1086,1086,1086,1086,0
|
|
20240219,180600,608480678,1086,1086,1086,1086,0
|
|
20240219,180500,608480678,1086,1086,1086,1086,0
|
|
20240219,180400,608480678,1086,1086,1086,1086,0
|
|
20240219,180300,608480678,1086,1086,1086,1086,12198
|
|
20240219,180200,608480678,1086,1086,1086,1086,0
|
|
20240219,180100,608480678,1086,1086,1086,1086,0
|
|
20240219,180000,608480678,1086,1086,1086,1086,0
|
|
20240219,175900,608480678,1086,1086,1086,1086,0
|
|
20240219,175800,608480678,1086,1086,1086,1086,0
|
|
20240219,175700,608480678,1086,1086,1086,1086,0
|
|
20240219,175600,608480678,1086,1086,1086,1086,0
|
|
20240219,175500,608480678,1086,1086,1086,1086,0
|
|
20240219,175400,608480678,1086,1086,1086,1086,0
|
|
20240219,175300,608480678,1086,1086,1086,1086,0
|
|
20240219,175200,608480678,1086,1086,1086,1086,0
|
|
20240219,175100,608480678,1086,1086,1086,1086,0
|
|
20240219,175000,608480678,1086,1086,1086,1086,0
|
|
20240219,174900,608480678,1086,1086,1086,1086,0
|
|
20240219,174800,608480678,1086,1086,1086,1086,0
|
|
20240219,174700,608480678,1086,1086,1086,1086,0
|
|
20240219,174600,608480678,1086,1086,1086,1086,0
|
|
20240219,174500,608480678,1086,1086,1086,1086,0
|
|
20240219,174400,608480678,1086,1086,1086,1086,0
|
|
20240219,174300,608480678,1086,1086,1086,1086,0
|
|
20240219,174200,608480678,1086,1086,1086,1086,0
|
|
20240219,174100,608480678,1086,1086,1086,1086,0
|
|
20240219,174000,608480678,1086,1086,1086,1086,0
|
|
20240219,173900,608480678,1086,1086,1086,1086,0
|
|
20240219,173800,608480678,1086,1086,1086,1086,0
|
|
20240219,173700,608480678,1086,1086,1086,1086,0
|
|
20240219,173600,608480678,1086,1086,1086,1086,0
|
|
20240219,173500,608480678,1086,1086,1086,1086,0
|
|
20240219,173400,608480678,1086,1086,1086,1086,0
|
|
20240219,173300,608480678,1086,1086,1086,1086,12198
|
|
20240219,173200,608480678,1086,1086,1086,1086,0
|
|
20240219,173100,608480678,1086,1086,1086,1086,0
|
|
20240219,173000,608480678,1086,1086,1086,1086,0
|
|
20240219,172900,608480678,1086,1086,1086,1086,0
|
|
20240219,172800,608480678,1086,1086,1086,1086,0
|
|
20240219,172700,608480678,1086,1086,1086,1086,0
|
|
20240219,172600,608480678,1086,1086,1086,1086,0
|
|
20240219,172500,608480678,1086,1086,1086,1086,0
|
|
20240219,172400,608480678,1086,1086,1086,1086,0
|
|
20240219,172300,608480678,1086,1086,1086,1086,0
|
|
20240219,172200,608480678,1086,1086,1086,1086,0
|
|
20240219,172100,608480678,1086,1086,1086,1086,0
|
|
20240219,172000,608480678,1086,1086,1086,1086,0
|
|
20240219,171900,608480678,1086,1086,1086,1086,0
|
|
20240219,171800,608480678,1086,1086,1086,1086,0
|
|
20240219,171700,608480678,1086,1086,1086,1086,0
|
|
20240219,171600,608480678,1086,1086,1086,1086,0
|
|
20240219,171500,608480678,1086,1086,1086,1086,0
|
|
20240219,171400,608480678,1086,1086,1086,1086,0
|
|
20240219,171300,608480678,1086,1086,1086,1086,0
|
|
20240219,171200,608480678,1086,1086,1086,1086,0
|
|
20240219,171100,608480678,1086,1086,1086,1086,0
|
|
20240219,171000,608480678,1086,1086,1086,1086,0
|
|
20240219,170900,608480678,1086,1086,1086,1086,0
|
|
20240219,170800,608480678,1086,1086,1086,1086,0
|
|
20240219,170700,608480678,1086,1086,1086,1086,0
|
|
20240219,170600,608480678,1086,1086,1086,1086,0
|
|
20240219,170500,608480678,1086,1086,1086,1086,0
|
|
20240219,170400,608480678,1086,1086,1086,1086,0
|
|
20240219,170300,608480678,1086,1086,1086,1086,12198
|
|
20240219,170200,608480678,1086,1086,1086,1086,0
|
|
20240219,170100,608480678,1086,1086,1086,1086,0
|
|
20240219,170000,608480678,1086,1086,1086,1086,0
|
|
20240219,165900,608480678,1086,1086,1086,1086,0
|
|
20240219,165800,608480678,1086,1086,1086,1086,0
|
|
20240219,165700,608480678,1086,1086,1086,1086,0
|
|
20240219,165600,608480678,1086,1086,1086,1086,0
|
|
20240219,165500,608480678,1086,1086,1086,1086,0
|
|
20240219,165400,608480678,1086,1086,1086,1086,0
|
|
20240219,165300,608480678,1086,1086,1086,1086,0
|
|
20240219,165200,608480678,1086,1086,1086,1086,0
|
|
20240219,165100,608480678,1086,1086,1086,1086,0
|
|
20240219,165000,608480678,1086,1086,1086,1086,0
|
|
20240219,164900,608480678,1086,1086,1086,1086,0
|
|
20240219,164800,608480678,1086,1086,1086,1086,0
|
|
20240219,164700,608480678,1086,1086,1086,1086,0
|
|
20240219,164600,608480678,1086,1086,1086,1086,0
|
|
20240219,164500,608480678,1086,1086,1086,1086,0
|
|
20240219,164400,608480678,1086,1086,1086,1086,0
|
|
20240219,164300,608480678,1086,1086,1086,1086,0
|
|
20240219,164200,608480678,1086,1086,1086,1086,0
|
|
20240219,164100,608480678,1086,1086,1086,1086,0
|
|
20240219,164000,608480678,1086,1086,1086,1086,0
|
|
20240219,163900,608480678,1086,1086,1086,1086,0
|
|
20240219,163800,608480678,1086,1086,1086,1086,0
|
|
20240219,163700,608480678,1086,1086,1086,1086,0
|
|
20240219,163600,608480678,1086,1086,1086,1086,0
|
|
20240219,163500,608480678,1086,1086,1086,1086,0
|
|
20240219,163400,608480678,1086,1086,1086,1086,0
|
|
20240219,163300,608480678,1086,1086,1086,1086,12198
|
|
20240219,163200,608480678,1086,1086,1086,1086,0
|
|
20240219,163100,608480678,1086,1086,1086,1086,0
|
|
20240219,163000,608480678,1086,1086,1086,1086,0
|
|
20240219,162900,608480678,1086,1086,1086,1086,0
|
|
20240219,162800,608480678,1086,1086,1086,1086,0
|
|
20240219,162700,608480678,1086,1086,1086,1086,0
|
|
20240219,162600,608480678,1086,1086,1086,1086,0
|
|
20240219,162500,608480678,1086,1086,1086,1086,0
|
|
20240219,162400,608480678,1086,1086,1086,1086,0
|
|
20240219,162300,608480678,1086,1086,1086,1086,0
|
|
20240219,162200,608480678,1086,1086,1086,1086,0
|
|
20240219,162100,608480678,1086,1086,1086,1086,0
|
|
20240219,162000,608480678,1086,1086,1086,1086,0
|
|
20240219,161900,608480678,1086,1086,1086,1086,0
|
|
20240219,161800,608480678,1086,1086,1086,1086,0
|
|
20240219,161700,608480678,1086,1086,1086,1086,0
|
|
20240219,161600,608480678,1086,1086,1086,1086,0
|
|
20240219,161500,608480678,1086,1086,1086,1086,0
|
|
20240219,161400,608480678,1086,1086,1086,1086,0
|
|
20240219,161300,608480678,1086,1086,1086,1086,0
|
|
20240219,161200,608480678,1086,1086,1086,1086,0
|
|
20240219,161100,608480678,1086,1086,1086,1086,0
|
|
20240219,161000,608480678,1086,1086,1086,1086,0
|
|
20240219,160900,608480678,1086,1086,1086,1086,0
|
|
20240219,160800,608480678,1086,1086,1086,1086,0
|
|
20240219,160700,608480678,1086,1086,1086,1086,0
|
|
20240219,160600,608480678,1086,1086,1086,1086,0
|
|
20240219,160500,608480678,1086,1086,1086,1086,0
|
|
20240219,160400,608480678,1086,1086,1086,1086,0
|
|
20240219,160300,608480678,1086,1086,1086,1086,12198
|
|
20240219,160200,608480678,1086,1086,1086,1086,0
|
|
20240219,160100,608480678,1086,1086,1086,1086,0
|
|
20240219,160000,608480678,1086,1086,1086,1086,0
|
|
20240219,155900,608480678,1086,1086,1086,1086,0
|
|
20240219,155800,608480678,1086,1086,1086,1086,0
|
|
20240219,155700,608480678,1086,1086,1086,1086,0
|
|
20240219,155600,608480678,1086,1086,1086,1086,0
|
|
20240219,155500,608480678,1086,1086,1086,1086,0
|
|
20240219,155400,608480678,1086,1086,1086,1086,0
|
|
20240219,155300,608480678,1086,1086,1086,1086,0
|
|
20240219,155200,608480678,1086,1086,1086,1086,0
|
|
20240219,155100,608480678,1086,1086,1086,1086,0
|
|
20240219,155000,608480678,1086,1086,1086,1086,0
|
|
20240219,154900,608480678,1086,1086,1086,1086,0
|
|
20240219,154800,608480678,1086,1086,1086,1086,0
|
|
20240219,154700,608480678,1086,1086,1086,1086,0
|
|
20240219,154600,608480678,1086,1086,1086,1086,0
|
|
20240219,154500,608480678,1086,1086,1086,1086,0
|
|
20240219,154400,608480678,1086,1086,1086,1086,0
|
|
20240219,154300,608480678,1086,1086,1086,1086,0
|
|
20240219,154200,608480678,1086,1086,1086,1086,0
|
|
20240219,154100,608480678,1086,1086,1086,1086,0
|
|
20240219,154000,608480678,1086,1086,1086,1086,0
|
|
20240219,153900,608480678,1086,1086,1086,1086,0
|
|
20240219,153800,608480678,1086,1086,1086,1086,0
|
|
20240219,153700,608480678,1086,1086,1086,1086,0
|
|
20240219,153600,608480678,1086,1086,1086,1086,0
|
|
20240219,153500,608480678,1086,1086,1086,1086,0
|
|
20240219,153400,608480678,1086,1086,1086,1086,0
|
|
20240219,153300,608480678,1086,1086,1086,1086,12198
|
|
20240219,153200,608480678,1086,1086,1086,1086,0
|
|
20240219,153100,608480678,1086,1086,1086,1086,0
|
|
20240219,153000,608480678,1086,1086,1086,1086,12198
|
|
20240219,152900,595233650,1085,1085,1085,1085,0
|
|
20240219,152800,595233650,1085,1085,1085,1085,0
|
|
20240219,152700,595233650,1085,1085,1085,1085,0
|
|
20240219,152600,595233650,1085,1085,1085,1085,0
|
|
20240219,152500,595233650,1085,1085,1085,1085,0
|
|
20240219,152400,595233650,1085,1085,1085,1085,0
|
|
20240219,152300,595233650,1085,1085,1085,1085,0
|
|
20240219,152200,595233650,1085,1085,1085,1085,0
|
|
20240219,152100,595233650,1085,1085,1085,1085,0
|
|
20240219,152000,595233650,1085,1085,1085,1085,0
|
|
20240219,151900,595233650,1085,1086,1086,1085,2815
|
|
20240219,151800,592176797,1085,1084,1085,1084,338
|
|
20240219,151700,591810092,1084,1085,1085,1084,135
|
|
20240219,151600,591663637,1084,1084,1085,1084,1563
|
|
20240219,151500,589969141,1084,1084,1084,1084,1960
|
|
20240219,151400,587844501,1084,1084,1084,1084,0
|
|
20240219,151300,587844501,1084,1085,1085,1084,504
|
|
20240219,151200,587298161,1085,1084,1085,1084,6439
|
|
20240219,151100,580314606,1084,1084,1084,1084,302
|
|
20240219,151000,579987238,1084,1082,1084,1082,153
|
|
20240219,150900,579821688,1084,1083,1084,1083,1062
|
|
20240219,150800,578671480,1083,1084,1084,1083,217
|
|
20240219,150700,578436352,1084,1084,1084,1084,757
|
|
20240219,150600,577615764,1084,1084,1084,1084,0
|
|
20240219,150500,577615764,1084,1085,1085,1084,52
|
|
20240219,150400,577559394,1084,1084,1084,1084,1380
|
|
20240219,150300,576063474,1083,1084,1084,1083,2002
|
|
20240219,150200,573895306,1084,1083,1084,1083,898
|
|
20240219,150100,572922770,1083,1083,1083,1083,100
|
|
20240219,150000,572814470,1084,1083,1084,1083,310
|
|
20240219,145900,572478440,1083,1083,1083,1083,383
|
|
20240219,145800,572063651,1083,1083,1083,1083,101
|
|
20240219,145700,571954268,1083,1084,1084,1083,616
|
|
20240219,145600,571287092,1083,1083,1083,1083,500
|
|
20240219,145500,570745592,1084,1084,1084,1084,0
|
|
20240219,145400,570745592,1084,1084,1084,1084,30
|
|
20240219,145300,570713072,1084,1084,1084,1084,2
|
|
20240219,145200,570710904,1083,1083,1083,1083,25
|
|
20240219,145100,570683829,1084,1084,1084,1084,4
|
|
20240219,145000,570679493,1084,1084,1084,1084,103
|
|
20240219,144900,570567841,1085,1083,1085,1083,152
|
|
20240219,144800,570403161,1083,1083,1083,1083,0
|
|
20240219,144700,570403161,1083,1083,1083,1083,10
|
|
20240219,144600,570392331,1083,1083,1083,1083,626
|
|
20240219,144500,569714373,1084,1084,1084,1084,89
|
|
20240219,144400,569617897,1084,1084,1084,1084,0
|
|
20240219,144300,569617897,1084,1084,1084,1084,95
|
|
20240219,144200,569514917,1085,1085,1085,1085,0
|
|
20240219,144100,569514917,1085,1085,1085,1085,0
|
|
20240219,144000,569514917,1085,1085,1085,1085,20
|
|
20240219,143900,569493217,1085,1085,1085,1085,0
|
|
20240219,143800,569493217,1085,1082,1085,1082,129
|
|
20240219,143700,569353633,1082,1082,1082,1082,156
|
|
20240219,143600,569184841,1081,1081,1081,1081,90
|
|
20240219,143500,569087551,1082,1082,1082,1082,451
|
|
20240219,143400,568599569,1082,1082,1082,1082,4000
|
|
20240219,143300,564271569,1082,1082,1082,1082,0
|
|
20240219,143200,564271569,1082,1082,1082,1082,1035
|
|
20240219,143100,563151699,1083,1083,1083,1083,50
|
|
20240219,143000,563097549,1083,1083,1084,1083,4343
|
|
20240219,142900,558394078,1084,1084,1084,1084,150
|
|
20240219,142800,558231478,1084,1084,1084,1084,2
|
|
20240219,142700,558229310,1084,1085,1086,1084,213
|
|
20240219,142600,557998402,1086,1084,1086,1084,303
|
|
20240219,142500,557669936,1084,1084,1084,1084,17
|
|
20240219,142400,557651508,1084,1083,1084,1083,3004
|
|
20240219,142300,554395176,1083,1083,1083,1083,0
|
|
20240219,142200,554395176,1083,1083,1083,1083,1
|
|
20240219,142100,554394093,1084,1084,1084,1084,2
|
|
20240219,142000,554391925,1084,1084,1084,1084,101
|
|
20240219,141900,554282441,1084,1084,1084,1083,6184
|
|
20240219,141800,547582914,1085,1085,1086,1085,3
|
|
20240219,141700,547579658,1086,1086,1086,1084,704
|
|
20240219,141600,546816514,1086,1086,1086,1086,100
|
|
20240219,141500,546707914,1084,1085,1085,1084,11
|
|
20240219,141400,546695980,1086,1086,1086,1086,5
|
|
20240219,141300,546690550,1087,1087,1087,1087,10
|
|
20240219,141200,546679680,1087,1087,1087,1087,300
|
|
20240219,141100,546353580,1084,1087,1087,1084,51
|
|
20240219,141000,546298293,1085,1085,1085,1085,20
|
|
20240219,140900,546276593,1087,1087,1087,1087,2390
|
|
20240219,140800,543678663,1086,1086,1086,1086,1000
|
|
20240219,140700,542592663,1088,1088,1088,1088,0
|
|
20240219,140600,542592663,1088,1088,1088,1088,2
|
|
20240219,140500,542590487,1087,1084,1087,1084,8900
|
|
20240219,140400,532921583,1084,1084,1084,1084,1846
|
|
20240219,140300,530920519,1084,1084,1084,1084,0
|
|
20240219,140200,530920519,1084,1084,1084,1084,42
|
|
20240219,140100,530874991,1084,1084,1084,1084,289
|
|
20240219,140000,530561715,1084,1084,1084,1083,20
|
|
20240219,135900,530540049,1084,1084,1084,1083,341
|
|
20240219,135800,530170467,1084,1084,1084,1084,40
|
|
20240219,135700,530127107,1084,1084,1084,1084,0
|
|
20240219,135600,530127107,1084,1084,1084,1084,13
|
|
20240219,135500,530113015,1084,1084,1084,1084,510
|
|
20240219,135400,529560175,1084,1085,1085,1084,2210
|
|
20240219,135300,527164534,1086,1086,1086,1086,0
|
|
20240219,135200,527164534,1086,1086,1086,1086,0
|
|
20240219,135100,527164534,1086,1085,1087,1085,1505
|
|
20240219,135000,525531104,1086,1086,1086,1086,0
|
|
20240219,134900,525531104,1086,1086,1086,1086,500
|
|
20240219,134800,524988104,1086,1084,1086,1084,311
|
|
20240219,134700,524650946,1083,1084,1084,1083,1820
|
|
20240219,134600,522679586,1084,1083,1084,1083,57
|
|
20240219,134500,522617828,1084,1083,1084,1083,11
|
|
20240219,134400,522605911,1083,1083,1084,1083,37
|
|
20240219,134300,522565835,1084,1084,1084,1084,0
|
|
20240219,134200,522565835,1084,1084,1084,1084,6
|
|
20240219,134100,522559331,1084,1083,1084,1083,408
|
|
20240219,134000,522117454,1083,1083,1083,1083,0
|
|
20240219,133900,522117454,1083,1083,1083,1083,50
|
|
20240219,133800,522063304,1084,1084,1084,1084,0
|
|
20240219,133700,522063304,1084,1084,1084,1084,28
|
|
20240219,133600,522032952,1083,1083,1083,1083,51
|
|
20240219,133500,521977719,1083,1084,1084,1083,6
|
|
20240219,133400,521971220,1082,1082,1082,1082,193
|
|
20240219,133300,521762394,1082,1083,1083,1082,8721
|
|
20240219,133200,512318864,1083,1083,1083,1083,0
|
|
20240219,133100,512318864,1083,1084,1084,1083,958
|
|
20240219,133000,511280605,1084,1085,1085,1084,5743
|
|
20240219,132900,505054693,1085,1085,1085,1085,1
|
|
20240219,132800,505053608,1087,1087,1087,1087,1
|
|
20240219,132700,505052521,1084,1088,1088,1084,13233
|
|
20240219,132600,490705343,1088,1088,1088,1088,9
|
|
20240219,132500,490695551,1088,1086,1088,1086,101
|
|
20240219,132400,490585831,1088,1088,1088,1088,5
|
|
20240219,132300,490580391,1088,1088,1088,1088,444
|
|
20240219,132200,490097319,1088,1088,1088,1088,9
|
|
20240219,132100,490087527,1088,1088,1088,1088,0
|
|
20240219,132000,490087527,1088,1088,1088,1088,8
|
|
20240219,131900,490078823,1087,1087,1087,1087,1
|
|
20240219,131800,490077736,1087,1087,1087,1087,0
|
|
20240219,131700,490077736,1087,1087,1087,1087,1100
|
|
20240219,131600,488882036,1087,1087,1087,1087,1040
|
|
20240219,131500,487751556,1087,1085,1087,1085,11
|
|
20240219,131400,487739609,1086,1086,1086,1086,400
|
|
20240219,131300,487305209,1086,1086,1086,1086,510
|
|
20240219,131200,486751349,1086,1086,1086,1086,0
|
|
20240219,131100,486751349,1086,1086,1086,1086,9
|
|
20240219,131000,486741575,1086,1086,1086,1086,2
|
|
20240219,130900,486739403,1088,1088,1088,1088,1
|
|
20240219,130800,486738315,1085,1086,1086,1085,606
|
|
20240219,130700,486080201,1086,1086,1086,1086,0
|
|
20240219,130600,486080201,1086,1086,1086,1086,0
|
|
20240219,130500,486080201,1086,1086,1086,1086,101
|
|
20240219,130400,485970515,1086,1086,1086,1086,2000
|
|
20240219,130300,483798515,1086,1086,1086,1086,0
|
|
20240219,130200,483798515,1086,1086,1086,1086,50
|
|
20240219,130100,483744215,1086,1086,1086,1086,0
|
|
20240219,130000,483744215,1086,1086,1086,1086,1001
|
|
20240219,125900,482657129,1086,1086,1086,1086,1
|
|
20240219,125800,482656043,1084,1085,1085,1084,800
|
|
20240219,125700,481788175,1086,1086,1086,1085,2659
|
|
20240219,125600,478903016,1086,1086,1086,1085,3505
|
|
20240219,125500,475097159,1088,1088,1088,1088,1324
|
|
20240219,125400,473656647,1086,1086,1086,1086,1755
|
|
20240219,125300,471750717,1086,1086,1086,1086,0
|
|
20240219,125200,471750717,1086,1086,1086,1086,20
|
|
20240219,125100,471728997,1087,1087,1087,1087,275
|
|
20240219,125000,471430072,1087,1087,1087,1087,1
|
|
20240219,124900,471428985,1088,1088,1088,1088,1793
|
|
20240219,124800,469478201,1086,1086,1086,1086,51
|
|
20240219,124700,469422815,1088,1088,1088,1088,16
|
|
20240219,124600,469405407,1088,1086,1088,1086,341
|
|
20240219,124500,469034718,1086,1086,1086,1085,3698
|
|
20240219,124400,465022175,1087,1088,1088,1085,58
|
|
20240219,124300,464959136,1087,1087,1087,1087,261
|
|
20240219,124200,464675429,1087,1087,1087,1087,0
|
|
20240219,124100,464675429,1087,1087,1087,1087,750
|
|
20240219,124000,463860179,1087,1086,1087,1086,342
|
|
20240219,123900,463488725,1087,1088,1088,1087,1038
|
|
20240219,123800,462360391,1088,1089,1089,1088,803
|
|
20240219,123700,461486724,1089,1089,1089,1089,9
|
|
20240219,123600,461476923,1089,1089,1089,1089,10
|
|
20240219,123500,461466033,1085,1085,1085,1085,712
|
|
20240219,123400,460693513,1084,1085,1085,1084,1821
|
|
20240219,123300,458718286,1086,1088,1088,1086,167
|
|
20240219,123200,458536904,1088,1088,1088,1088,0
|
|
20240219,123100,458536904,1088,1088,1088,1088,797
|
|
20240219,123000,457669768,1086,1086,1086,1086,8358
|
|
20240219,122900,448592980,1085,1085,1085,1085,1
|
|
20240219,122800,448591895,1086,1086,1086,1086,145
|
|
20240219,122700,448434425,1085,1085,1085,1085,0
|
|
20240219,122600,448434425,1085,1085,1085,1085,184
|
|
20240219,122500,448234785,1085,1085,1085,1085,0
|
|
20240219,122400,448234785,1085,1086,1086,1085,1100
|
|
20240219,122300,447040685,1085,1085,1085,1085,300
|
|
20240219,122200,446715185,1085,1085,1085,1085,105
|
|
20240219,122100,446601260,1084,1085,1085,1084,693
|
|
20240219,122000,445849998,1084,1086,1086,1084,8330
|
|
20240219,121900,436813578,1085,1085,1085,1085,152
|
|
20240219,121800,436648658,1086,1086,1086,1086,0
|
|
20240219,121700,436648658,1086,1086,1086,1086,25
|
|
20240219,121600,436621508,1086,1086,1086,1086,6
|
|
20240219,121500,436614992,1085,1085,1085,1085,598
|
|
20240219,121400,435966162,1084,1085,1085,1084,75
|
|
20240219,121300,435884812,1085,1085,1085,1085,37
|
|
20240219,121200,435844667,1085,1085,1085,1085,182
|
|
20240219,121100,435647197,1085,1085,1085,1085,0
|
|
20240219,121000,435647197,1085,1085,1085,1085,0
|
|
20240219,120900,435647197,1085,1085,1085,1085,500
|
|
20240219,120800,435104697,1085,1085,1085,1085,0
|
|
20240219,120700,435104697,1085,1085,1085,1085,0
|
|
20240219,120600,435104697,1085,1085,1085,1085,92
|
|
20240219,120500,435004877,1084,1084,1084,1084,197
|
|
20240219,120400,434791329,1084,1084,1084,1084,0
|
|
20240219,120300,434791329,1084,1083,1084,1083,640
|
|
20240219,120200,434098206,1083,1084,1084,1083,2384
|
|
20240219,120100,431515952,1084,1084,1084,1084,10
|
|
20240219,120000,431505112,1084,1084,1084,1084,2093
|
|
20240219,115900,429236300,1084,1085,1085,1084,1646
|
|
20240219,115800,427450539,1085,1084,1085,1084,151
|
|
20240219,115700,427286854,1084,1084,1084,1084,0
|
|
20240219,115600,427286854,1084,1084,1084,1084,0
|
|
20240219,115500,427286854,1084,1084,1084,1084,306
|
|
20240219,115400,426955150,1085,1085,1085,1085,2000
|
|
20240219,115300,424785150,1083,1083,1083,1083,0
|
|
20240219,115200,424785150,1083,1083,1083,1083,10
|
|
20240219,115100,424774320,1085,1083,1085,1083,1091
|
|
20240219,115000,423592757,1085,1084,1085,1084,147
|
|
20240219,114900,423433392,1085,1085,1085,1084,103
|
|
20240219,114800,423321737,1085,1085,1085,1085,5
|
|
20240219,114700,423316312,1083,1083,1083,1083,102
|
|
20240219,114600,423205846,1083,1083,1083,1083,1227
|
|
20240219,114500,421877005,1083,1084,1084,1083,535
|
|
20240219,114400,421297076,1085,1084,1085,1084,5022
|
|
20240219,114300,415853206,1085,1085,1085,1084,1651
|
|
20240219,114200,414063471,1085,1085,1085,1085,504
|
|
20240219,114100,413516631,1086,1086,1086,1086,103
|
|
20240219,114000,413404773,1085,1085,1085,1085,161
|
|
20240219,113900,413230088,1086,1086,1086,1086,0
|
|
20240219,113800,413230088,1086,1086,1086,1086,2
|
|
20240219,113700,413227916,1086,1085,1086,1085,2154
|
|
20240219,113600,410890825,1085,1085,1085,1085,47
|
|
20240219,113500,410839830,1086,1085,1086,1085,28
|
|
20240219,113400,410809439,1085,1085,1085,1085,100
|
|
20240219,113300,410700939,1086,1086,1086,1086,1284
|
|
20240219,113200,409306515,1087,1086,1087,1086,316
|
|
20240219,113100,408963239,1086,1086,1086,1086,134
|
|
20240219,113000,408817715,1086,1086,1086,1086,10
|
|
20240219,112900,408806855,1084,1084,1084,1084,300
|
|
20240219,112800,408481655,1084,1084,1084,1084,0
|
|
20240219,112700,408481655,1084,1086,1086,1084,1972
|
|
20240219,112600,406341602,1088,1088,1088,1085,635
|
|
20240219,112500,405650968,1088,1085,1088,1085,3441
|
|
20240219,112400,401917471,1085,1085,1085,1085,0
|
|
20240219,112300,401917471,1085,1085,1085,1085,0
|
|
20240219,112200,401917471,1085,1087,1087,1085,1103
|
|
20240219,112100,400720712,1086,1085,1087,1085,708
|
|
20240219,112000,399952232,1085,1085,1085,1085,4102
|
|
20240219,111900,395501562,1085,1085,1085,1084,567
|
|
20240219,111800,394886907,1085,1084,1085,1084,111
|
|
20240219,111700,394766573,1084,1084,1084,1084,0
|
|
20240219,111600,394766573,1084,1084,1084,1084,1000
|
|
20240219,111500,393682573,1085,1086,1086,1085,15596
|
|
20240219,111400,376751837,1087,1087,1087,1087,0
|
|
20240219,111300,376751837,1087,1087,1087,1087,45
|
|
20240219,111200,376702922,1087,1086,1087,1086,347
|
|
20240219,111100,376326033,1087,1087,1087,1087,14
|
|
20240219,111000,376310815,1087,1087,1087,1087,447
|
|
20240219,110900,375824926,1087,1088,1088,1087,2444
|
|
20240219,110800,373168219,1088,1088,1088,1088,13
|
|
20240219,110700,373154075,1087,1089,1089,1087,1704
|
|
20240219,110600,371299419,1089,1089,1089,1089,3378
|
|
20240219,110500,367620777,1089,1089,1089,1089,50
|
|
20240219,110400,367566327,1088,1089,1089,1088,515
|
|
20240219,110300,367005892,1089,1089,1089,1089,10
|
|
20240219,110200,366995002,1088,1090,1090,1088,1126
|
|
20240219,110100,365768714,1090,1090,1090,1090,20
|
|
20240219,110000,365746914,1090,1091,1092,1090,1476
|
|
20240219,105900,364137885,1092,1091,1092,1091,1057
|
|
20240219,105800,362984313,1090,1090,1090,1090,114
|
|
20240219,105700,362860053,1090,1090,1090,1090,5
|
|
20240219,105600,362854603,1090,1089,1090,1089,3627
|
|
20240219,105500,358901900,1089,1088,1089,1086,9217
|
|
20240219,105400,348879874,1088,1088,1088,1088,15
|
|
20240219,105300,348863554,1088,1088,1088,1088,11
|
|
20240219,105200,348851586,1089,1089,1089,1089,1276
|
|
20240219,105100,347462022,1089,1090,1090,1089,662
|
|
20240219,105000,346741043,1090,1089,1090,1089,404
|
|
20240219,104900,346301053,1090,1089,1090,1089,230
|
|
20240219,104800,346050479,1089,1089,1089,1089,1124
|
|
20240219,104700,344826443,1090,1091,1091,1090,1831
|
|
20240219,104600,342829739,1091,1092,1092,1091,50
|
|
20240219,104500,342775144,1092,1092,1092,1092,495
|
|
20240219,104400,342234604,1092,1092,1092,1092,205
|
|
20240219,104300,342010744,1092,1092,1093,1092,1218
|
|
20240219,104200,340680672,1092,1093,1093,1092,116
|
|
20240219,104100,340553898,1088,1089,1089,1088,1346
|
|
20240219,104000,339088749,1088,1089,1090,1088,8195
|
|
20240219,103900,330168032,1089,1094,1094,1089,940
|
|
20240219,103800,329144250,1090,1093,1094,1090,12680
|
|
20240219,103700,315312352,1094,1094,1095,1094,2340
|
|
20240219,103600,312751387,1094,1094,1095,1094,719
|
|
20240219,103500,311964783,1094,1095,1095,1094,1351
|
|
20240219,103400,310485743,1095,1092,1095,1092,10610
|
|
20240219,103300,298876699,1092,1093,1095,1092,2286
|
|
20240219,103200,296377069,1093,1092,1093,1092,1731
|
|
20240219,103100,294486806,1091,1092,1092,1091,419
|
|
20240219,103000,294029348,1092,1091,1092,1091,1076
|
|
20240219,102900,292855376,1091,1092,1092,1091,3050
|
|
20240219,102800,289524816,1092,1091,1092,1091,898
|
|
20240219,102700,288544300,1090,1091,1092,1090,3355
|
|
20240219,102600,284886892,1092,1092,1092,1092,111
|
|
20240219,102500,284765680,1091,1092,1092,1091,2990
|
|
20240219,102400,281503551,1091,1092,1092,1091,6758
|
|
20240219,102300,274130384,1092,1093,1093,1092,432
|
|
20240219,102200,273658438,1093,1094,1094,1092,1498
|
|
20240219,102100,272021415,1093,1095,1095,1093,250
|
|
20240219,102000,271748065,1095,1095,1095,1095,1033
|
|
20240219,101900,270616930,1095,1093,1096,1093,33247
|
|
20240219,101800,234231421,1092,1091,1092,1091,4525
|
|
20240219,101700,229290599,1091,1091,1092,1091,537
|
|
20240219,101600,228704718,1090,1092,1092,1090,1424
|
|
20240219,101500,227151710,1092,1092,1092,1092,34
|
|
20240219,101400,227114582,1092,1092,1092,1092,447
|
|
20240219,101300,226626458,1092,1092,1092,1092,1344
|
|
20240219,101200,225158810,1092,1089,1092,1089,102
|
|
20240219,101100,225047429,1092,1090,1092,1090,11000
|
|
20240219,101000,213040033,1090,1089,1090,1089,1137
|
|
20240219,100900,211800803,1089,1089,1090,1089,1909
|
|
20240219,100800,209721634,1090,1089,1090,1089,1868
|
|
20240219,100700,207686326,1089,1091,1091,1089,1306
|
|
20240219,100600,206262689,1091,1089,1091,1089,953
|
|
20240219,100500,205223878,1089,1088,1089,1088,3236
|
|
20240219,100400,201700521,1088,1089,1089,1088,92
|
|
20240219,100300,201600423,1089,1089,1089,1089,2416
|
|
20240219,100200,198969399,1089,1090,1090,1089,4836
|
|
20240219,100100,193701994,1090,1090,1090,1089,2080
|
|
20240219,100000,191435074,1090,1090,1090,1090,1394
|
|
20240219,095900,189915614,1090,1090,1090,1090,2211
|
|
20240219,095800,187505624,1090,1090,1090,1089,1211
|
|
20240219,095700,186185653,1089,1090,1090,1089,590
|
|
20240219,095600,185542727,1090,1090,1090,1090,1298
|
|
20240219,095500,184127907,1090,1089,1090,1089,1836
|
|
20240219,095400,182127503,1088,1088,1088,1087,113
|
|
20240219,095300,182004660,1087,1088,1088,1087,321
|
|
20240219,095200,181655667,1087,1087,1088,1087,67
|
|
20240219,095100,181582828,1090,1090,1090,1088,253
|
|
20240219,095000,181307386,1090,1091,1091,1089,1375
|
|
20240219,094900,179809897,1091,1091,1091,1091,1970
|
|
20240219,094800,177660627,1089,1091,1092,1089,6216
|
|
20240219,094700,170875178,1091,1091,1092,1089,1209
|
|
20240219,094600,169558318,1089,1090,1092,1087,2649
|
|
20240219,094500,166673014,1090,1085,1090,1085,11022
|
|
20240219,094400,154705078,1085,1085,1085,1085,1436
|
|
20240219,094300,153147018,1084,1085,1085,1084,109
|
|
20240219,094200,153028757,1085,1084,1085,1083,418
|
|
20240219,094100,152575634,1084,1084,1084,1081,684
|
|
20240219,094000,151834531,1081,1084,1084,1081,343
|
|
20240219,093900,151463539,1081,1082,1082,1081,2903
|
|
20240219,093800,148322863,1082,1083,1085,1082,10488
|
|
20240219,093700,136972320,1083,1085,1085,1083,956
|
|
20240219,093600,135936564,1085,1085,1085,1083,2750
|
|
20240219,093500,132954994,1085,1084,1085,1084,9532
|
|
20240219,093400,122622293,1083,1082,1083,1082,2067
|
|
20240219,093300,120383860,1083,1081,1083,1081,339
|
|
20240219,093200,120016861,1081,1081,1081,1081,669
|
|
20240219,093100,119293672,1081,1081,1082,1081,814
|
|
20240219,093000,118413060,1080,1081,1081,1080,397
|
|
20240219,092900,117984053,1082,1081,1082,1081,1648
|
|
20240219,092800,116201918,1081,1080,1081,1080,2550
|
|
20240219,092700,113446378,1080,1080,1081,1080,42
|
|
20240219,092600,113401017,1080,1080,1080,1080,430
|
|
20240219,092500,112936617,1080,1080,1081,1080,528
|
|
20240219,092400,112365959,1081,1081,1081,1080,647
|
|
20240219,092300,111666572,1081,1082,1082,1076,2497
|
|
20240219,092200,108975487,1080,1076,1080,1076,13571
|
|
20240219,092100,94335421,1075,1074,1075,1074,752
|
|
20240219,092000,93527149,1074,1075,1075,1074,3701
|
|
20240219,091900,89548757,1075,1076,1076,1075,1900
|
|
20240219,091800,87505759,1076,1076,1076,1075,1260
|
|
20240219,091700,86150000,1077,1079,1079,1077,4298
|
|
20240219,091600,81516781,1079,1078,1080,1078,658
|
|
20240219,091500,80807363,1078,1078,1080,1078,2073
|
|
20240219,091400,78572087,1078,1078,1078,1073,809
|
|
20240219,091300,77703645,1078,1076,1078,1074,6644
|
|
20240219,091200,70561279,1075,1075,1077,1075,4489
|
|
20240219,091100,65732999,1075,1077,1078,1075,211
|
|
20240219,091000,65506151,1078,1073,1079,1073,1232
|
|
20240219,090900,64178905,1073,1072,1075,1072,1475
|
|
20240219,090800,62596602,1072,1076,1080,1072,2157
|
|
20240219,090700,60271957,1076,1074,1080,1070,6518
|
|
20240219,090600,53275734,1074,1074,1076,1074,4945
|
|
20240219,090500,47960774,1075,1074,1075,1073,153
|
|
20240219,090400,47796499,1075,1080,1080,1070,5510
|
|
20240219,090300,41893318,1075,1075,1077,1075,5474
|
|
20240219,090200,36005650,1073,1077,1077,1073,3129
|
|
20240219,090100,32641775,1076,1078,1078,1074,4187
|
|
20240219,090000,28138261,1077,1084,1084,1077,25989
|