605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,190200,362392996,1076,1076,1076,1076,21798
|
|
20240220,190100,362392996,1076,1076,1076,1076,0
|
|
20240220,190000,362392996,1076,1076,1076,1076,0
|
|
20240220,185900,362392996,1076,1076,1076,1076,0
|
|
20240220,185800,362392996,1076,1076,1076,1076,0
|
|
20240220,185700,362392996,1076,1076,1076,1076,0
|
|
20240220,185600,362392996,1076,1076,1076,1076,0
|
|
20240220,185500,362392996,1076,1076,1076,1076,0
|
|
20240220,185400,362392996,1076,1076,1076,1076,0
|
|
20240220,185300,362392996,1076,1076,1076,1076,0
|
|
20240220,185200,362392996,1076,1076,1076,1076,0
|
|
20240220,185100,362392996,1076,1076,1076,1076,0
|
|
20240220,185000,362392996,1076,1076,1076,1076,0
|
|
20240220,184900,362392996,1076,1076,1076,1076,0
|
|
20240220,184800,362392996,1076,1076,1076,1076,0
|
|
20240220,184700,362392996,1076,1076,1076,1076,0
|
|
20240220,184600,362392996,1076,1076,1076,1076,0
|
|
20240220,184500,362392996,1076,1076,1076,1076,0
|
|
20240220,184400,362392996,1076,1076,1076,1076,0
|
|
20240220,184300,362392996,1076,1076,1076,1076,0
|
|
20240220,184200,362392996,1076,1076,1076,1076,0
|
|
20240220,184100,362392996,1076,1076,1076,1076,0
|
|
20240220,184000,362392996,1076,1076,1076,1076,0
|
|
20240220,183900,362392996,1076,1076,1076,1076,0
|
|
20240220,183800,362392996,1076,1076,1076,1076,0
|
|
20240220,183700,362392996,1076,1076,1076,1076,0
|
|
20240220,183600,362392996,1076,1076,1076,1076,0
|
|
20240220,183500,362392996,1076,1076,1076,1076,0
|
|
20240220,183400,362392996,1076,1076,1076,1076,0
|
|
20240220,183300,362392996,1076,1076,1076,1076,0
|
|
20240220,183200,362392996,1076,1076,1076,1076,21798
|
|
20240220,183100,362392996,1076,1076,1076,1076,0
|
|
20240220,183000,362392996,1076,1076,1076,1076,0
|
|
20240220,182900,362392996,1076,1076,1076,1076,0
|
|
20240220,182800,362392996,1076,1076,1076,1076,0
|
|
20240220,182700,362392996,1076,1076,1076,1076,0
|
|
20240220,182600,362392996,1076,1076,1076,1076,0
|
|
20240220,182500,362392996,1076,1076,1076,1076,0
|
|
20240220,182400,362392996,1076,1076,1076,1076,0
|
|
20240220,182300,362392996,1076,1076,1076,1076,0
|
|
20240220,182200,362392996,1076,1076,1076,1076,0
|
|
20240220,182100,362392996,1076,1076,1076,1076,0
|
|
20240220,182000,362392996,1076,1076,1076,1076,0
|
|
20240220,181900,362392996,1076,1076,1076,1076,0
|
|
20240220,181800,362392996,1076,1076,1076,1076,0
|
|
20240220,181700,362392996,1076,1076,1076,1076,0
|
|
20240220,181600,362392996,1076,1076,1076,1076,0
|
|
20240220,181500,362392996,1076,1076,1076,1076,0
|
|
20240220,181400,362392996,1076,1076,1076,1076,0
|
|
20240220,181300,362392996,1076,1076,1076,1076,0
|
|
20240220,181200,362392996,1076,1076,1076,1076,0
|
|
20240220,181100,362392996,1076,1076,1076,1076,0
|
|
20240220,181000,362392996,1076,1076,1076,1076,0
|
|
20240220,180900,362392996,1076,1076,1076,1076,0
|
|
20240220,180800,362392996,1076,1076,1076,1076,0
|
|
20240220,180700,362392996,1076,1076,1076,1076,0
|
|
20240220,180600,362392996,1076,1076,1076,1076,0
|
|
20240220,180500,362392996,1076,1076,1076,1076,0
|
|
20240220,180400,362392996,1076,1076,1076,1076,0
|
|
20240220,180300,362392996,1076,1076,1076,1076,0
|
|
20240220,180200,362392996,1076,1076,1076,1076,21798
|
|
20240220,180100,362392996,1076,1076,1076,1076,0
|
|
20240220,180000,362392996,1076,1076,1076,1076,0
|
|
20240220,175900,362392996,1076,1076,1076,1076,0
|
|
20240220,175800,362392996,1076,1076,1076,1076,0
|
|
20240220,175700,362392996,1076,1076,1076,1076,0
|
|
20240220,175600,362392996,1076,1076,1076,1076,0
|
|
20240220,175500,362392996,1076,1076,1076,1076,0
|
|
20240220,175400,362392996,1076,1076,1076,1076,0
|
|
20240220,175300,362392996,1076,1076,1076,1076,0
|
|
20240220,175200,362392996,1076,1076,1076,1076,0
|
|
20240220,175100,362392996,1076,1076,1076,1076,0
|
|
20240220,175000,362392996,1076,1076,1076,1076,0
|
|
20240220,174900,362392996,1076,1076,1076,1076,0
|
|
20240220,174800,362392996,1076,1076,1076,1076,0
|
|
20240220,174700,362392996,1076,1076,1076,1076,0
|
|
20240220,174600,362392996,1076,1076,1076,1076,0
|
|
20240220,174500,362392996,1076,1076,1076,1076,0
|
|
20240220,174400,362392996,1076,1076,1076,1076,0
|
|
20240220,174300,362392996,1076,1076,1076,1076,0
|
|
20240220,174200,362392996,1076,1076,1076,1076,0
|
|
20240220,174100,362392996,1076,1076,1076,1076,0
|
|
20240220,174000,362392996,1076,1076,1076,1076,0
|
|
20240220,173900,362392996,1076,1076,1076,1076,0
|
|
20240220,173800,362392996,1076,1076,1076,1076,0
|
|
20240220,173700,362392996,1076,1076,1076,1076,0
|
|
20240220,173600,362392996,1076,1076,1076,1076,0
|
|
20240220,173500,362392996,1076,1076,1076,1076,0
|
|
20240220,173400,362392996,1076,1076,1076,1076,0
|
|
20240220,173300,362392996,1076,1076,1076,1076,0
|
|
20240220,173200,362392996,1076,1076,1076,1076,21798
|
|
20240220,173100,362392996,1076,1076,1076,1076,0
|
|
20240220,173000,362392996,1076,1076,1076,1076,0
|
|
20240220,172900,362392996,1076,1076,1076,1076,0
|
|
20240220,172800,362392996,1076,1076,1076,1076,0
|
|
20240220,172700,362392996,1076,1076,1076,1076,0
|
|
20240220,172600,362392996,1076,1076,1076,1076,0
|
|
20240220,172500,362392996,1076,1076,1076,1076,0
|
|
20240220,172400,362392996,1076,1076,1076,1076,0
|
|
20240220,172300,362392996,1076,1076,1076,1076,0
|
|
20240220,172200,362392996,1076,1076,1076,1076,0
|
|
20240220,172100,362392996,1076,1076,1076,1076,0
|
|
20240220,172000,362392996,1076,1076,1076,1076,0
|
|
20240220,171900,362392996,1076,1076,1076,1076,0
|
|
20240220,171800,362392996,1076,1076,1076,1076,0
|
|
20240220,171700,362392996,1076,1076,1076,1076,0
|
|
20240220,171600,362392996,1076,1076,1076,1076,0
|
|
20240220,171500,362392996,1076,1076,1076,1076,0
|
|
20240220,171400,362392996,1076,1076,1076,1076,0
|
|
20240220,171300,362392996,1076,1076,1076,1076,0
|
|
20240220,171200,362392996,1076,1076,1076,1076,0
|
|
20240220,171100,362392996,1076,1076,1076,1076,0
|
|
20240220,171000,362392996,1076,1076,1076,1076,0
|
|
20240220,170900,362392996,1076,1076,1076,1076,0
|
|
20240220,170800,362392996,1076,1076,1076,1076,0
|
|
20240220,170700,362392996,1076,1076,1076,1076,0
|
|
20240220,170600,362392996,1076,1076,1076,1076,0
|
|
20240220,170500,362392996,1076,1076,1076,1076,0
|
|
20240220,170400,362392996,1076,1076,1076,1076,0
|
|
20240220,170300,362392996,1076,1076,1076,1076,0
|
|
20240220,170200,362392996,1076,1076,1076,1076,21798
|
|
20240220,170100,362392996,1076,1076,1076,1076,0
|
|
20240220,170000,362392996,1076,1076,1076,1076,0
|
|
20240220,165900,362392996,1076,1076,1076,1076,0
|
|
20240220,165800,362392996,1076,1076,1076,1076,0
|
|
20240220,165700,362392996,1076,1076,1076,1076,0
|
|
20240220,165600,362392996,1076,1076,1076,1076,0
|
|
20240220,165500,362392996,1076,1076,1076,1076,0
|
|
20240220,165400,362392996,1076,1076,1076,1076,0
|
|
20240220,165300,362392996,1076,1076,1076,1076,0
|
|
20240220,165200,362392996,1076,1076,1076,1076,0
|
|
20240220,165100,362392996,1076,1076,1076,1076,0
|
|
20240220,165000,362392996,1076,1076,1076,1076,0
|
|
20240220,164900,362392996,1076,1076,1076,1076,0
|
|
20240220,164800,362392996,1076,1076,1076,1076,0
|
|
20240220,164700,362392996,1076,1076,1076,1076,0
|
|
20240220,164600,362392996,1076,1076,1076,1076,0
|
|
20240220,164500,362392996,1076,1076,1076,1076,0
|
|
20240220,164400,362392996,1076,1076,1076,1076,0
|
|
20240220,164300,362392996,1076,1076,1076,1076,0
|
|
20240220,164200,362392996,1076,1076,1076,1076,0
|
|
20240220,164100,362392996,1076,1076,1076,1076,0
|
|
20240220,164000,362392996,1076,1076,1076,1076,0
|
|
20240220,163900,362392996,1076,1076,1076,1076,0
|
|
20240220,163800,362392996,1076,1076,1076,1076,0
|
|
20240220,163700,362392996,1076,1076,1076,1076,0
|
|
20240220,163600,362392996,1076,1076,1076,1076,0
|
|
20240220,163500,362392996,1076,1076,1076,1076,0
|
|
20240220,163400,362392996,1076,1076,1076,1076,0
|
|
20240220,163300,362392996,1076,1076,1076,1076,0
|
|
20240220,163200,362392996,1076,1076,1076,1076,21798
|
|
20240220,163100,362392996,1076,1076,1076,1076,0
|
|
20240220,163000,362392996,1076,1076,1076,1076,0
|
|
20240220,162900,362392996,1076,1076,1076,1076,0
|
|
20240220,162800,362392996,1076,1076,1076,1076,0
|
|
20240220,162700,362392996,1076,1076,1076,1076,0
|
|
20240220,162600,362392996,1076,1076,1076,1076,0
|
|
20240220,162500,362392996,1076,1076,1076,1076,0
|
|
20240220,162400,362392996,1076,1076,1076,1076,0
|
|
20240220,162300,362392996,1076,1076,1076,1076,0
|
|
20240220,162200,362392996,1076,1076,1076,1076,0
|
|
20240220,162100,362392996,1076,1076,1076,1076,0
|
|
20240220,162000,362392996,1076,1076,1076,1076,0
|
|
20240220,161900,362392996,1076,1076,1076,1076,0
|
|
20240220,161800,362392996,1076,1076,1076,1076,0
|
|
20240220,161700,362392996,1076,1076,1076,1076,0
|
|
20240220,161600,362392996,1076,1076,1076,1076,0
|
|
20240220,161500,362392996,1076,1076,1076,1076,0
|
|
20240220,161400,362392996,1076,1076,1076,1076,0
|
|
20240220,161300,362392996,1076,1076,1076,1076,0
|
|
20240220,161200,362392996,1076,1076,1076,1076,0
|
|
20240220,161100,362392996,1076,1076,1076,1076,0
|
|
20240220,161000,362392996,1076,1076,1076,1076,0
|
|
20240220,160900,362392996,1076,1076,1076,1076,0
|
|
20240220,160800,362392996,1076,1076,1076,1076,0
|
|
20240220,160700,362392996,1076,1076,1076,1076,0
|
|
20240220,160600,362392996,1076,1076,1076,1076,0
|
|
20240220,160500,362392996,1076,1076,1076,1076,0
|
|
20240220,160400,362392996,1076,1076,1076,1076,0
|
|
20240220,160300,362392996,1076,1076,1076,1076,0
|
|
20240220,160200,362392996,1076,1076,1076,1076,21798
|
|
20240220,160100,362392996,1076,1076,1076,1076,0
|
|
20240220,160000,362392996,1076,1076,1076,1076,0
|
|
20240220,155900,362392996,1076,1076,1076,1076,0
|
|
20240220,155800,362392996,1076,1076,1076,1076,0
|
|
20240220,155700,362392996,1076,1076,1076,1076,0
|
|
20240220,155600,362392996,1076,1076,1076,1076,0
|
|
20240220,155500,362392996,1076,1076,1076,1076,0
|
|
20240220,155400,362392996,1076,1076,1076,1076,0
|
|
20240220,155300,362392996,1076,1076,1076,1076,0
|
|
20240220,155200,362392996,1076,1076,1076,1076,0
|
|
20240220,155100,362392996,1076,1076,1076,1076,0
|
|
20240220,155000,362392996,1076,1076,1076,1076,0
|
|
20240220,154900,362392996,1076,1076,1076,1076,0
|
|
20240220,154800,362392996,1076,1076,1076,1076,0
|
|
20240220,154700,362392996,1076,1076,1076,1076,0
|
|
20240220,154600,362392996,1076,1076,1076,1076,0
|
|
20240220,154500,362392996,1076,1076,1076,1076,0
|
|
20240220,154400,362392996,1076,1076,1076,1076,0
|
|
20240220,154300,362392996,1076,1076,1076,1076,0
|
|
20240220,154200,362392996,1076,1076,1076,1076,0
|
|
20240220,154100,362392996,1076,1076,1076,1076,0
|
|
20240220,154000,362392996,1076,1076,1076,1076,0
|
|
20240220,153900,362392996,1076,1076,1076,1076,0
|
|
20240220,153800,362392996,1076,1076,1076,1076,0
|
|
20240220,153700,362392996,1076,1076,1076,1076,0
|
|
20240220,153600,362392996,1076,1076,1076,1076,0
|
|
20240220,153500,362392996,1076,1076,1076,1076,0
|
|
20240220,153400,362392996,1076,1076,1076,1076,0
|
|
20240220,153300,362392996,1076,1076,1076,1076,0
|
|
20240220,153200,362392996,1076,1076,1076,1076,21798
|
|
20240220,153100,362392996,1076,1076,1076,1076,0
|
|
20240220,153000,362392996,1076,1076,1076,1076,21798
|
|
20240220,152900,338938348,1080,1080,1080,1080,0
|
|
20240220,152800,338938348,1080,1080,1080,1080,0
|
|
20240220,152700,338938348,1080,1080,1080,1080,0
|
|
20240220,152600,338938348,1080,1080,1080,1080,0
|
|
20240220,152500,338938348,1080,1080,1080,1080,0
|
|
20240220,152400,338938348,1080,1080,1080,1080,0
|
|
20240220,152300,338938348,1080,1080,1080,1080,0
|
|
20240220,152200,338938348,1080,1080,1080,1080,0
|
|
20240220,152100,338938348,1080,1080,1080,1080,0
|
|
20240220,152000,338938348,1080,1080,1080,1080,0
|
|
20240220,151900,338938348,1080,1082,1082,1080,2501
|
|
20240220,151800,336237266,1082,1080,1082,1080,5273
|
|
20240220,151700,330533358,1079,1081,1081,1079,331
|
|
20240220,151600,330176103,1080,1080,1080,1080,0
|
|
20240220,151500,330176103,1080,1080,1080,1080,92
|
|
20240220,151400,330076743,1080,1081,1081,1080,93
|
|
20240220,151300,329976211,1080,1080,1080,1080,805
|
|
20240220,151200,329106811,1080,1080,1080,1080,0
|
|
20240220,151100,329106811,1080,1080,1080,1080,0
|
|
20240220,151000,329106811,1080,1080,1080,1080,3
|
|
20240220,150900,329103571,1080,1080,1080,1080,129
|
|
20240220,150800,328964251,1080,1080,1080,1080,30
|
|
20240220,150700,328931851,1080,1080,1080,1080,1
|
|
20240220,150600,328930771,1080,1080,1080,1080,0
|
|
20240220,150500,328930771,1080,1079,1080,1079,605
|
|
20240220,150400,328277935,1080,1080,1080,1080,1
|
|
20240220,150300,328276855,1080,1080,1080,1080,17
|
|
20240220,150200,328258495,1080,1080,1080,1080,6418
|
|
20240220,150100,321327055,1080,1080,1080,1080,579
|
|
20240220,150000,320701735,1080,1080,1080,1080,0
|
|
20240220,145900,320701735,1080,1079,1080,1079,1669
|
|
20240220,145800,318900215,1079,1079,1079,1079,0
|
|
20240220,145700,318900215,1079,1079,1079,1079,0
|
|
20240220,145600,318900215,1079,1079,1079,1079,155
|
|
20240220,145500,318732970,1079,1079,1079,1079,0
|
|
20240220,145400,318732970,1079,1079,1079,1078,1380
|
|
20240220,145300,317243995,1079,1079,1079,1079,50
|
|
20240220,145200,317190045,1078,1078,1078,1077,1001
|
|
20240220,145100,316111870,1079,1079,1079,1079,100
|
|
20240220,145000,316003970,1079,1079,1079,1079,300
|
|
20240220,144900,315680270,1078,1078,1078,1078,1
|
|
20240220,144800,315679192,1079,1079,1079,1079,215
|
|
20240220,144700,315447207,1080,1080,1080,1080,0
|
|
20240220,144600,315447207,1080,1080,1080,1080,1
|
|
20240220,144500,315446127,1080,1079,1080,1079,9
|
|
20240220,144400,315436415,1079,1079,1079,1079,0
|
|
20240220,144300,315436415,1079,1079,1079,1079,10
|
|
20240220,144200,315425625,1079,1079,1079,1079,0
|
|
20240220,144100,315425625,1079,1079,1079,1079,500
|
|
20240220,144000,314886125,1080,1080,1080,1080,0
|
|
20240220,143900,314886125,1080,1080,1080,1080,1
|
|
20240220,143800,314885045,1077,1077,1077,1077,0
|
|
20240220,143700,314885045,1077,1077,1077,1077,0
|
|
20240220,143600,314885045,1077,1077,1077,1077,70
|
|
20240220,143500,314809655,1077,1080,1080,1077,159
|
|
20240220,143400,314638083,1080,1080,1080,1080,0
|
|
20240220,143300,314638083,1080,1080,1080,1080,464
|
|
20240220,143200,314136963,1076,1076,1076,1076,0
|
|
20240220,143100,314136963,1076,1076,1076,1076,1
|
|
20240220,143000,314135887,1076,1076,1076,1076,0
|
|
20240220,142900,314135887,1076,1077,1077,1076,100
|
|
20240220,142800,314028286,1076,1076,1076,1076,0
|
|
20240220,142700,314028286,1076,1076,1076,1076,0
|
|
20240220,142600,314028286,1076,1076,1076,1076,9
|
|
20240220,142500,314018602,1076,1077,1077,1076,1000
|
|
20240220,142400,312942511,1080,1080,1080,1080,0
|
|
20240220,142300,312942511,1080,1080,1080,1080,100
|
|
20240220,142200,312834511,1080,1080,1080,1080,2
|
|
20240220,142100,312832351,1078,1078,1078,1078,0
|
|
20240220,142000,312832351,1078,1078,1078,1078,10
|
|
20240220,141900,312821571,1081,1081,1081,1081,18
|
|
20240220,141800,312802113,1077,1077,1077,1077,1
|
|
20240220,141700,312801036,1081,1077,1081,1076,3489
|
|
20240220,141600,309042789,1079,1079,1079,1079,13
|
|
20240220,141500,309028762,1079,1079,1079,1079,1011
|
|
20240220,141400,307937893,1079,1078,1079,1078,797
|
|
20240220,141300,307078726,1079,1080,1080,1079,1298
|
|
20240220,141200,305676887,1081,1081,1081,1081,0
|
|
20240220,141100,305676887,1081,1081,1081,1081,0
|
|
20240220,141000,305676887,1081,1082,1082,1081,201
|
|
20240220,140900,305459406,1082,1081,1082,1081,570
|
|
20240220,140800,304843235,1081,1081,1081,1081,434
|
|
20240220,140700,304374081,1080,1080,1081,1080,1522
|
|
20240220,140600,302730300,1081,1081,1081,1081,0
|
|
20240220,140500,302730300,1081,1081,1081,1081,0
|
|
20240220,140400,302730300,1081,1081,1081,1081,106
|
|
20240220,140300,302615714,1081,1081,1081,1081,0
|
|
20240220,140200,302615714,1081,1080,1081,1080,81
|
|
20240220,140100,302528233,1080,1080,1080,1080,8
|
|
20240220,140000,302519593,1080,1080,1080,1080,8
|
|
20240220,135900,302510953,1078,1078,1078,1078,1
|
|
20240220,135800,302509875,1080,1080,1080,1080,2
|
|
20240220,135700,302507715,1080,1078,1080,1078,33
|
|
20240220,135600,302472139,1078,1078,1078,1078,3
|
|
20240220,135500,302468905,1078,1079,1079,1078,611
|
|
20240220,135400,301809681,1080,1079,1080,1079,1001
|
|
20240220,135300,300728620,1080,1081,1081,1080,618
|
|
20240220,135200,300061179,1081,1080,1081,1080,2132
|
|
20240220,135100,297757731,1080,1080,1080,1079,115
|
|
20240220,135000,297633539,1079,1079,1079,1079,2715
|
|
20240220,134900,294704054,1078,1078,1078,1078,1305
|
|
20240220,134800,293297264,1077,1077,1077,1077,199
|
|
20240220,134700,293082941,1077,1077,1077,1077,1304
|
|
20240220,134600,291678533,1077,1077,1077,1077,1512
|
|
20240220,134500,290050109,1077,1076,1077,1076,1301
|
|
20240220,134400,288649148,1078,1078,1078,1078,0
|
|
20240220,134300,288649148,1078,1078,1078,1078,1
|
|
20240220,134200,288648070,1075,1076,1076,1075,2046
|
|
20240220,134100,286447558,1077,1077,1077,1077,1
|
|
20240220,134000,286446481,1078,1078,1078,1078,0
|
|
20240220,133900,286446481,1078,1078,1078,1078,72
|
|
20240220,133800,286368865,1078,1078,1078,1078,0
|
|
20240220,133700,286368865,1078,1078,1078,1078,10
|
|
20240220,133600,286358085,1079,1079,1079,1079,10
|
|
20240220,133500,286347295,1079,1077,1079,1077,849
|
|
20240220,133400,285431992,1077,1077,1077,1077,11
|
|
20240220,133300,285420145,1077,1075,1077,1075,53
|
|
20240220,133200,285363068,1075,1075,1075,1075,741
|
|
20240220,133100,284566493,1076,1076,1076,1076,15
|
|
20240220,133000,284550353,1076,1077,1077,1076,302
|
|
20240220,132900,284225201,1077,1077,1077,1077,0
|
|
20240220,132800,284225201,1077,1076,1077,1076,2582
|
|
20240220,132700,281444487,1076,1076,1076,1076,0
|
|
20240220,132600,281444487,1076,1076,1076,1076,31
|
|
20240220,132500,281411131,1076,1076,1076,1076,43
|
|
20240220,132400,281364863,1076,1076,1076,1076,2
|
|
20240220,132300,281362711,1076,1076,1076,1076,10
|
|
20240220,132200,281351951,1076,1076,1076,1076,50
|
|
20240220,132100,281298151,1076,1076,1076,1076,2
|
|
20240220,132000,281295999,1075,1075,1075,1075,0
|
|
20240220,131900,281295999,1075,1075,1075,1075,0
|
|
20240220,131800,281295999,1075,1075,1075,1075,0
|
|
20240220,131700,281295999,1075,1075,1075,1075,2051
|
|
20240220,131600,279091174,1074,1074,1074,1074,0
|
|
20240220,131500,279091174,1074,1074,1074,1074,1092
|
|
20240220,131400,277918366,1074,1074,1074,1074,558
|
|
20240220,131300,277319074,1072,1074,1074,1072,3300
|
|
20240220,131200,273778814,1074,1074,1074,1074,343
|
|
20240220,131100,273410432,1074,1074,1074,1074,100
|
|
20240220,131000,273303032,1074,1074,1074,1074,10
|
|
20240220,130900,273292292,1075,1075,1075,1075,100
|
|
20240220,130800,273184792,1073,1073,1073,1073,0
|
|
20240220,130700,273184792,1073,1074,1074,1073,4000
|
|
20240220,130600,268892678,1074,1074,1074,1074,89
|
|
20240220,130500,268797092,1074,1074,1074,1074,61
|
|
20240220,130400,268731578,1074,1074,1074,1074,0
|
|
20240220,130300,268731578,1074,1074,1074,1074,22
|
|
20240220,130200,268707950,1074,1074,1074,1074,8
|
|
20240220,130100,268699358,1074,1074,1074,1074,10
|
|
20240220,130000,268688618,1074,1074,1074,1074,67
|
|
20240220,125900,268616660,1074,1074,1074,1074,990
|
|
20240220,125800,267553400,1074,1074,1074,1074,100
|
|
20240220,125700,267446000,1074,1074,1074,1074,100
|
|
20240220,125600,267338600,1074,1074,1074,1074,1
|
|
20240220,125500,267337526,1073,1073,1073,1073,0
|
|
20240220,125400,267337526,1073,1073,1073,1073,0
|
|
20240220,125300,267337526,1073,1073,1073,1073,916
|
|
20240220,125200,266354658,1073,1073,1073,1073,0
|
|
20240220,125100,266354658,1073,1074,1074,1073,101
|
|
20240220,125000,266246185,1074,1074,1074,1074,2202
|
|
20240220,124900,263881237,1074,1074,1074,1074,0
|
|
20240220,124800,263881237,1074,1074,1074,1074,100
|
|
20240220,124700,263773837,1074,1074,1074,1074,0
|
|
20240220,124600,263773837,1074,1074,1074,1074,0
|
|
20240220,124500,263773837,1074,1074,1074,1074,1200
|
|
20240220,124400,262485037,1073,1073,1073,1073,1
|
|
20240220,124300,262483964,1072,1072,1072,1072,1481
|
|
20240220,124200,260896332,1073,1073,1073,1073,1221
|
|
20240220,124100,259586199,1073,1072,1073,1072,2122
|
|
20240220,124000,257309415,1073,1073,1073,1073,0
|
|
20240220,123900,257309415,1073,1073,1073,1073,94
|
|
20240220,123800,257208553,1073,1072,1073,1072,5923
|
|
20240220,123700,250859095,1073,1073,1073,1073,2
|
|
20240220,123600,250856949,1072,1072,1072,1072,1
|
|
20240220,123500,250855877,1073,1073,1073,1073,12
|
|
20240220,123400,250843001,1073,1073,1073,1073,0
|
|
20240220,123300,250843001,1073,1073,1073,1073,20
|
|
20240220,123200,250821541,1073,1073,1073,1073,14
|
|
20240220,123100,250806519,1072,1072,1072,1072,72
|
|
20240220,123000,250729335,1073,1073,1073,1073,0
|
|
20240220,122900,250729335,1073,1073,1073,1073,0
|
|
20240220,122800,250729335,1073,1073,1073,1073,544
|
|
20240220,122700,250145623,1073,1073,1073,1073,5
|
|
20240220,122600,250140258,1072,1072,1072,1072,0
|
|
20240220,122500,250140258,1072,1072,1072,1072,0
|
|
20240220,122400,250140258,1072,1073,1073,1072,507
|
|
20240220,122300,249596747,1073,1073,1073,1072,62
|
|
20240220,122200,249530223,1073,1072,1073,1072,1432
|
|
20240220,122100,247995087,1072,1072,1072,1072,1400
|
|
20240220,122000,246494287,1073,1073,1073,1073,0
|
|
20240220,121900,246494287,1073,1073,1073,1073,265
|
|
20240220,121800,246209942,1072,1072,1072,1072,43
|
|
20240220,121700,246163846,1072,1072,1072,1072,500
|
|
20240220,121600,245627846,1072,1072,1072,1072,530
|
|
20240220,121500,245059686,1072,1072,1072,1072,0
|
|
20240220,121400,245059686,1072,1072,1072,1072,1077
|
|
20240220,121300,243905142,1072,1072,1072,1072,0
|
|
20240220,121200,243905142,1072,1072,1072,1072,200
|
|
20240220,121100,243690742,1073,1073,1073,1073,0
|
|
20240220,121000,243690742,1073,1073,1073,1073,0
|
|
20240220,120900,243690742,1073,1073,1073,1073,772
|
|
20240220,120800,242862386,1072,1072,1072,1072,70
|
|
20240220,120700,242787346,1072,1072,1072,1072,0
|
|
20240220,120600,242787346,1072,1072,1072,1072,2500
|
|
20240220,120500,240107346,1073,1073,1073,1073,6
|
|
20240220,120400,240100908,1073,1073,1073,1073,0
|
|
20240220,120300,240100908,1073,1073,1073,1073,5
|
|
20240220,120200,240095543,1073,1072,1073,1072,1301
|
|
20240220,120100,238699870,1072,1073,1073,1072,849
|
|
20240220,120000,237789393,1073,1073,1073,1073,597
|
|
20240220,115900,237148812,1073,1073,1073,1073,21
|
|
20240220,115800,237126279,1073,1073,1073,1073,1002
|
|
20240220,115700,236051133,1072,1073,1073,1072,76
|
|
20240220,115600,235969631,1073,1073,1073,1072,3671
|
|
20240220,115500,232030649,1073,1072,1073,1072,710
|
|
20240220,115400,231269519,1072,1073,1073,1072,59
|
|
20240220,115300,231206229,1073,1073,1073,1073,0
|
|
20240220,115200,231206229,1073,1073,1073,1073,0
|
|
20240220,115100,231206229,1073,1073,1073,1073,0
|
|
20240220,115000,231206229,1073,1073,1073,1073,53
|
|
20240220,114900,231149360,1073,1073,1073,1072,494
|
|
20240220,114800,230619790,1073,1072,1073,1072,29
|
|
20240220,114700,230588700,1073,1072,1073,1072,4106
|
|
20240220,114600,226187022,1072,1073,1073,1072,1221
|
|
20240220,114500,224877039,1073,1073,1073,1073,6
|
|
20240220,114400,224870601,1073,1073,1073,1073,51
|
|
20240220,114300,224815878,1073,1073,1073,1073,44
|
|
20240220,114200,224768666,1073,1073,1073,1073,570
|
|
20240220,114100,224157056,1073,1073,1073,1072,930
|
|
20240220,114000,223159976,1073,1073,1073,1073,0
|
|
20240220,113900,223159976,1073,1073,1073,1073,2
|
|
20240220,113800,223157830,1073,1073,1073,1073,14
|
|
20240220,113700,223142808,1073,1073,1073,1073,5
|
|
20240220,113600,223137443,1073,1073,1073,1073,2
|
|
20240220,113500,223135297,1073,1073,1073,1073,4235
|
|
20240220,113400,218591142,1073,1073,1073,1073,1
|
|
20240220,113300,218590069,1074,1074,1074,1074,5
|
|
20240220,113200,218584699,1074,1074,1074,1074,2
|
|
20240220,113100,218582551,1073,1073,1073,1073,500
|
|
20240220,113000,218046051,1073,1073,1073,1073,902
|
|
20240220,112900,217078205,1073,1073,1073,1073,1
|
|
20240220,112800,217077132,1073,1073,1073,1073,162
|
|
20240220,112700,216903306,1073,1073,1073,1073,1039
|
|
20240220,112600,215788459,1073,1073,1073,1073,961
|
|
20240220,112500,214757306,1074,1074,1074,1074,0
|
|
20240220,112400,214757306,1074,1074,1074,1074,21
|
|
20240220,112300,214734752,1074,1073,1074,1073,4
|
|
20240220,112200,214730457,1073,1073,1073,1073,575
|
|
20240220,112100,214113482,1073,1073,1073,1073,0
|
|
20240220,112000,214113482,1073,1073,1073,1072,676
|
|
20240220,111900,213388334,1072,1073,1073,1072,33
|
|
20240220,111800,213352934,1073,1073,1073,1073,3
|
|
20240220,111700,213349715,1074,1074,1074,1074,98
|
|
20240220,111600,213244463,1074,1074,1074,1074,4
|
|
20240220,111500,213240167,1074,1073,1074,1073,579
|
|
20240220,111400,212618606,1072,1072,1072,1072,430
|
|
20240220,111300,212157646,1073,1073,1073,1073,700
|
|
20240220,111200,211406546,1073,1073,1073,1073,21
|
|
20240220,111100,211384013,1072,1072,1072,1072,0
|
|
20240220,111000,211384013,1072,1072,1072,1072,250
|
|
20240220,110900,211116013,1072,1072,1072,1072,50
|
|
20240220,110800,211062413,1072,1072,1072,1072,107
|
|
20240220,110700,210947709,1071,1071,1071,1071,0
|
|
20240220,110600,210947709,1071,1072,1072,1071,2329
|
|
20240220,110500,208453270,1072,1074,1074,1072,171
|
|
20240220,110400,208269826,1074,1072,1074,1070,3454
|
|
20240220,110300,204570568,1071,1071,1074,1071,2240
|
|
20240220,110200,202171521,1072,1073,1073,1072,6703
|
|
20240220,110100,194984929,1073,1073,1073,1073,153
|
|
20240220,110000,194820760,1073,1073,1073,1073,2137
|
|
20240220,105900,192527759,1074,1074,1074,1074,1
|
|
20240220,105800,192526685,1075,1075,1075,1075,30
|
|
20240220,105700,192494435,1075,1075,1075,1075,178
|
|
20240220,105600,192303085,1073,1074,1074,1073,12045
|
|
20240220,105500,179378668,1075,1075,1075,1075,0
|
|
20240220,105400,179378668,1075,1075,1075,1075,2
|
|
20240220,105300,179376518,1073,1075,1075,1073,3242
|
|
20240220,105200,175894635,1075,1075,1075,1075,1
|
|
20240220,105100,175893560,1074,1074,1074,1074,429
|
|
20240220,105000,175432814,1074,1074,1074,1074,0
|
|
20240220,104900,175432814,1074,1076,1076,1074,8595
|
|
20240220,104800,166193441,1076,1076,1076,1076,2
|
|
20240220,104700,166191289,1076,1076,1076,1076,746
|
|
20240220,104600,165388593,1076,1076,1076,1076,0
|
|
20240220,104500,165388593,1076,1076,1076,1076,200
|
|
20240220,104400,165173393,1076,1076,1076,1076,5229
|
|
20240220,104300,159546989,1076,1076,1076,1076,627
|
|
20240220,104200,158872337,1076,1076,1076,1076,15
|
|
20240220,104100,158856197,1077,1077,1077,1077,20
|
|
20240220,104000,158834657,1077,1076,1077,1076,4
|
|
20240220,103900,158830350,1077,1077,1077,1077,3
|
|
20240220,103800,158827119,1077,1077,1077,1077,0
|
|
20240220,103700,158827119,1077,1077,1077,1077,0
|
|
20240220,103600,158827119,1077,1077,1077,1077,0
|
|
20240220,103500,158827119,1077,1077,1077,1077,100
|
|
20240220,103400,158719419,1077,1077,1077,1077,143
|
|
20240220,103300,158565408,1077,1077,1077,1077,160
|
|
20240220,103200,158393088,1075,1075,1075,1075,0
|
|
20240220,103100,158393088,1075,1075,1075,1075,65
|
|
20240220,103000,158323213,1077,1077,1077,1077,104
|
|
20240220,102900,158211205,1074,1075,1075,1074,418
|
|
20240220,102800,157762073,1074,1074,1074,1074,0
|
|
20240220,102700,157762073,1074,1074,1074,1074,0
|
|
20240220,102600,157762073,1074,1074,1074,1074,127
|
|
20240220,102500,157625675,1074,1074,1074,1074,0
|
|
20240220,102400,157625675,1074,1076,1077,1074,6548
|
|
20240220,102300,150588960,1075,1075,1075,1075,0
|
|
20240220,102200,150588960,1075,1075,1075,1075,1065
|
|
20240220,102100,149444085,1075,1074,1075,1074,15309
|
|
20240220,102000,132992288,1074,1074,1074,1074,1357
|
|
20240220,101900,131534870,1074,1074,1074,1074,4
|
|
20240220,101800,131530574,1074,1074,1074,1074,2582
|
|
20240220,101700,128757506,1074,1075,1075,1074,535
|
|
20240220,101600,128182914,1075,1075,1075,1075,134
|
|
20240220,101500,128038864,1075,1075,1075,1074,1820
|
|
20240220,101400,126083461,1075,1075,1075,1075,112
|
|
20240220,101300,125963061,1075,1075,1075,1075,11
|
|
20240220,101200,125951236,1075,1075,1075,1075,1
|
|
20240220,101100,125950161,1075,1075,1075,1075,1261
|
|
20240220,101000,124594586,1074,1075,1075,1074,1105
|
|
20240220,100900,123407753,1075,1075,1075,1075,173
|
|
20240220,100800,123221778,1075,1075,1075,1075,20
|
|
20240220,100700,123200278,1075,1075,1075,1075,1963
|
|
20240220,100600,121090053,1075,1074,1075,1074,771
|
|
20240220,100500,120261992,1074,1075,1075,1074,310
|
|
20240220,100400,119929051,1073,1073,1073,1073,339
|
|
20240220,100300,119565304,1073,1075,1075,1073,1452
|
|
20240220,100200,118007290,1076,1076,1076,1073,68
|
|
20240220,100100,117934320,1076,1076,1076,1076,80
|
|
20240220,100000,117848240,1073,1076,1076,1073,615
|
|
20240220,095900,117188195,1073,1075,1075,1073,5000
|
|
20240220,095800,111822575,1077,1074,1077,1074,282
|
|
20240220,095700,111519701,1077,1073,1077,1073,609
|
|
20240220,095600,110866148,1073,1073,1073,1073,100
|
|
20240220,095500,110758848,1073,1074,1074,1073,2000
|
|
20240220,095400,108612209,1074,1074,1074,1074,1000
|
|
20240220,095300,107538209,1074,1074,1074,1074,451
|
|
20240220,095200,107053835,1074,1074,1074,1074,300
|
|
20240220,095100,106731635,1074,1075,1075,1074,100
|
|
20240220,095000,106624225,1073,1077,1077,1073,9780
|
|
20240220,094900,96123152,1077,1076,1077,1075,2119
|
|
20240220,094800,93844937,1077,1077,1077,1077,56
|
|
20240220,094700,93784625,1077,1077,1077,1077,67
|
|
20240220,094600,93712466,1076,1076,1076,1076,571
|
|
20240220,094500,93098070,1076,1076,1076,1076,1584
|
|
20240220,094400,91393686,1077,1077,1077,1077,244
|
|
20240220,094300,91130898,1077,1077,1077,1076,1308
|
|
20240220,094200,89722240,1078,1078,1078,1078,501
|
|
20240220,094100,89182162,1080,1080,1080,1080,9
|
|
20240220,094000,89172442,1080,1076,1080,1076,1982
|
|
20240220,093900,87035902,1076,1078,1078,1076,181
|
|
20240220,093800,86841080,1078,1076,1078,1076,233
|
|
20240220,093700,86590342,1076,1076,1076,1076,110
|
|
20240220,093600,86471982,1075,1077,1077,1075,11487
|
|
20240220,093500,74116001,1078,1078,1078,1078,583
|
|
20240220,093400,73487527,1078,1078,1078,1078,20
|
|
20240220,093300,73465967,1078,1078,1078,1078,100
|
|
20240220,093200,73358167,1078,1080,1080,1078,77
|
|
20240220,093100,73275155,1079,1079,1081,1079,3931
|
|
20240220,093000,69029677,1079,1079,1079,1079,212
|
|
20240220,092900,68800929,1076,1077,1077,1076,4158
|
|
20240220,092800,64325482,1077,1077,1077,1077,136
|
|
20240220,092700,64179010,1077,1077,1077,1077,600
|
|
20240220,092600,63532810,1080,1080,1080,1080,70
|
|
20240220,092500,63457210,1080,1076,1080,1076,1476
|
|
20240220,092400,61869026,1076,1076,1076,1076,1030
|
|
20240220,092300,60760746,1075,1076,1076,1075,1695
|
|
20240220,092200,58937926,1076,1078,1078,1076,1132
|
|
20240220,092100,57719794,1081,1079,1081,1077,2226
|
|
20240220,092000,55315818,1081,1081,1081,1078,10023
|
|
20240220,091900,44492087,1081,1081,1082,1081,4568
|
|
20240220,091800,39554078,1081,1085,1085,1081,2020
|
|
20240220,091700,37370278,1085,1085,1085,1085,152
|
|
20240220,091600,37205358,1085,1085,1085,1085,545
|
|
20240220,091500,36614033,1086,1082,1086,1081,2108
|
|
20240220,091400,34334410,1082,1086,1086,1082,150
|
|
20240220,091300,34171630,1081,1081,1081,1081,4555
|
|
20240220,091200,29247675,1082,1086,1086,1082,205
|
|
20240220,091100,29025065,1086,1081,1086,1081,206
|
|
20240220,091000,28802349,1081,1081,1082,1081,1605
|
|
20240220,090900,27066140,1082,1082,1082,1082,3
|
|
20240220,090800,27062894,1087,1087,1088,1081,2382
|
|
20240220,090700,24483322,1082,1087,1087,1082,4009
|
|
20240220,090600,20145524,1087,1088,1088,1087,595
|
|
20240220,090500,19498658,1087,1086,1087,1086,523
|
|
20240220,090400,18930159,1080,1083,1083,1080,4530
|
|
20240220,090300,14033268,1087,1087,1087,1087,0
|
|
20240220,090200,14033268,1087,1087,1087,1087,188
|
|
20240220,090100,13828912,1087,1087,1087,1087,120
|
|
20240220,090000,13698472,1087,1086,1087,1081,12616
|