605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,190200,449949357,1052,1052,1052,1052,16146
|
|
20240222,190100,449949357,1052,1052,1052,1052,0
|
|
20240222,190000,449949357,1052,1052,1052,1052,0
|
|
20240222,185900,449949357,1052,1052,1052,1052,0
|
|
20240222,185800,449949357,1052,1052,1052,1052,0
|
|
20240222,185700,449949357,1052,1052,1052,1052,0
|
|
20240222,185600,449949357,1052,1052,1052,1052,0
|
|
20240222,185500,449949357,1052,1052,1052,1052,0
|
|
20240222,185400,449949357,1052,1052,1052,1052,0
|
|
20240222,185300,449949357,1052,1052,1052,1052,0
|
|
20240222,185200,449949357,1052,1052,1052,1052,0
|
|
20240222,185100,449949357,1052,1052,1052,1052,0
|
|
20240222,185000,449949357,1052,1052,1052,1052,0
|
|
20240222,184900,449949357,1052,1052,1052,1052,0
|
|
20240222,184800,449949357,1052,1052,1052,1052,0
|
|
20240222,184700,449949357,1052,1052,1052,1052,0
|
|
20240222,184600,449949357,1052,1052,1052,1052,0
|
|
20240222,184500,449949357,1052,1052,1052,1052,0
|
|
20240222,184400,449949357,1052,1052,1052,1052,0
|
|
20240222,184300,449949357,1052,1052,1052,1052,0
|
|
20240222,184200,449949357,1052,1052,1052,1052,0
|
|
20240222,184100,449949357,1052,1052,1052,1052,0
|
|
20240222,184000,449949357,1052,1052,1052,1052,0
|
|
20240222,183900,449949357,1052,1052,1052,1052,0
|
|
20240222,183800,449949357,1052,1052,1052,1052,0
|
|
20240222,183700,449949357,1052,1052,1052,1052,0
|
|
20240222,183600,449949357,1052,1052,1052,1052,0
|
|
20240222,183500,449949357,1052,1052,1052,1052,0
|
|
20240222,183400,449949357,1052,1052,1052,1052,0
|
|
20240222,183300,449949357,1052,1052,1052,1052,0
|
|
20240222,183200,449949357,1052,1052,1052,1052,16146
|
|
20240222,183100,449949357,1052,1052,1052,1052,0
|
|
20240222,183000,449949357,1052,1052,1052,1052,0
|
|
20240222,182900,449949357,1052,1052,1052,1052,0
|
|
20240222,182800,449949357,1052,1052,1052,1052,0
|
|
20240222,182700,449949357,1052,1052,1052,1052,0
|
|
20240222,182600,449949357,1052,1052,1052,1052,0
|
|
20240222,182500,449949357,1052,1052,1052,1052,0
|
|
20240222,182400,449949357,1052,1052,1052,1052,0
|
|
20240222,182300,449949357,1052,1052,1052,1052,0
|
|
20240222,182200,449949357,1052,1052,1052,1052,0
|
|
20240222,182100,449949357,1052,1052,1052,1052,0
|
|
20240222,182000,449949357,1052,1052,1052,1052,0
|
|
20240222,181900,449949357,1052,1052,1052,1052,0
|
|
20240222,181800,449949357,1052,1052,1052,1052,0
|
|
20240222,181700,449949357,1052,1052,1052,1052,0
|
|
20240222,181600,449949357,1052,1052,1052,1052,0
|
|
20240222,181500,449949357,1052,1052,1052,1052,0
|
|
20240222,181400,449949357,1052,1052,1052,1052,0
|
|
20240222,181300,449949357,1052,1052,1052,1052,0
|
|
20240222,181200,449949357,1052,1052,1052,1052,0
|
|
20240222,181100,449949357,1052,1052,1052,1052,0
|
|
20240222,181000,449949357,1052,1052,1052,1052,0
|
|
20240222,180900,449949357,1052,1052,1052,1052,0
|
|
20240222,180800,449949357,1052,1052,1052,1052,0
|
|
20240222,180700,449949357,1052,1052,1052,1052,0
|
|
20240222,180600,449949357,1052,1052,1052,1052,0
|
|
20240222,180500,449949357,1052,1052,1052,1052,0
|
|
20240222,180400,449949357,1052,1052,1052,1052,0
|
|
20240222,180300,449949357,1052,1052,1052,1052,0
|
|
20240222,180200,449949357,1052,1052,1052,1052,16146
|
|
20240222,180100,449949357,1052,1052,1052,1052,0
|
|
20240222,180000,449949357,1052,1052,1052,1052,0
|
|
20240222,175900,449949357,1052,1052,1052,1052,0
|
|
20240222,175800,449949357,1052,1052,1052,1052,0
|
|
20240222,175700,449949357,1052,1052,1052,1052,0
|
|
20240222,175600,449949357,1052,1052,1052,1052,0
|
|
20240222,175500,449949357,1052,1052,1052,1052,0
|
|
20240222,175400,449949357,1052,1052,1052,1052,0
|
|
20240222,175300,449949357,1052,1052,1052,1052,0
|
|
20240222,175200,449949357,1052,1052,1052,1052,0
|
|
20240222,175100,449949357,1052,1052,1052,1052,0
|
|
20240222,175000,449949357,1052,1052,1052,1052,0
|
|
20240222,174900,449949357,1052,1052,1052,1052,0
|
|
20240222,174800,449949357,1052,1052,1052,1052,0
|
|
20240222,174700,449949357,1052,1052,1052,1052,0
|
|
20240222,174600,449949357,1052,1052,1052,1052,0
|
|
20240222,174500,449949357,1052,1052,1052,1052,0
|
|
20240222,174400,449949357,1052,1052,1052,1052,0
|
|
20240222,174300,449949357,1052,1052,1052,1052,0
|
|
20240222,174200,449949357,1052,1052,1052,1052,0
|
|
20240222,174100,449949357,1052,1052,1052,1052,0
|
|
20240222,174000,449949357,1052,1052,1052,1052,0
|
|
20240222,173900,449949357,1052,1052,1052,1052,0
|
|
20240222,173800,449949357,1052,1052,1052,1052,0
|
|
20240222,173700,449949357,1052,1052,1052,1052,0
|
|
20240222,173600,449949357,1052,1052,1052,1052,0
|
|
20240222,173500,449949357,1052,1052,1052,1052,0
|
|
20240222,173400,449949357,1052,1052,1052,1052,0
|
|
20240222,173300,449949357,1052,1052,1052,1052,0
|
|
20240222,173200,449949357,1052,1052,1052,1052,16146
|
|
20240222,173100,449949357,1052,1052,1052,1052,0
|
|
20240222,173000,449949357,1052,1052,1052,1052,0
|
|
20240222,172900,449949357,1052,1052,1052,1052,0
|
|
20240222,172800,449949357,1052,1052,1052,1052,0
|
|
20240222,172700,449949357,1052,1052,1052,1052,0
|
|
20240222,172600,449949357,1052,1052,1052,1052,0
|
|
20240222,172500,449949357,1052,1052,1052,1052,0
|
|
20240222,172400,449949357,1052,1052,1052,1052,0
|
|
20240222,172300,449949357,1052,1052,1052,1052,0
|
|
20240222,172200,449949357,1052,1052,1052,1052,0
|
|
20240222,172100,449949357,1052,1052,1052,1052,0
|
|
20240222,172000,449949357,1052,1052,1052,1052,0
|
|
20240222,171900,449949357,1052,1052,1052,1052,0
|
|
20240222,171800,449949357,1052,1052,1052,1052,0
|
|
20240222,171700,449949357,1052,1052,1052,1052,0
|
|
20240222,171600,449949357,1052,1052,1052,1052,0
|
|
20240222,171500,449949357,1052,1052,1052,1052,0
|
|
20240222,171400,449949357,1052,1052,1052,1052,0
|
|
20240222,171300,449949357,1052,1052,1052,1052,0
|
|
20240222,171200,449949357,1052,1052,1052,1052,0
|
|
20240222,171100,449949357,1052,1052,1052,1052,0
|
|
20240222,171000,449949357,1052,1052,1052,1052,0
|
|
20240222,170900,449949357,1052,1052,1052,1052,0
|
|
20240222,170800,449949357,1052,1052,1052,1052,0
|
|
20240222,170700,449949357,1052,1052,1052,1052,0
|
|
20240222,170600,449949357,1052,1052,1052,1052,0
|
|
20240222,170500,449949357,1052,1052,1052,1052,0
|
|
20240222,170400,449949357,1052,1052,1052,1052,0
|
|
20240222,170300,449949357,1052,1052,1052,1052,0
|
|
20240222,170200,449949357,1052,1052,1052,1052,16146
|
|
20240222,170100,449949357,1052,1052,1052,1052,0
|
|
20240222,170000,449949357,1052,1052,1052,1052,0
|
|
20240222,165900,449949357,1052,1052,1052,1052,0
|
|
20240222,165800,449949357,1052,1052,1052,1052,0
|
|
20240222,165700,449949357,1052,1052,1052,1052,0
|
|
20240222,165600,449949357,1052,1052,1052,1052,0
|
|
20240222,165500,449949357,1052,1052,1052,1052,0
|
|
20240222,165400,449949357,1052,1052,1052,1052,0
|
|
20240222,165300,449949357,1052,1052,1052,1052,0
|
|
20240222,165200,449949357,1052,1052,1052,1052,0
|
|
20240222,165100,449949357,1052,1052,1052,1052,0
|
|
20240222,165000,449949357,1052,1052,1052,1052,0
|
|
20240222,164900,449949357,1052,1052,1052,1052,0
|
|
20240222,164800,449949357,1052,1052,1052,1052,0
|
|
20240222,164700,449949357,1052,1052,1052,1052,0
|
|
20240222,164600,449949357,1052,1052,1052,1052,0
|
|
20240222,164500,449949357,1052,1052,1052,1052,0
|
|
20240222,164400,449949357,1052,1052,1052,1052,0
|
|
20240222,164300,449949357,1052,1052,1052,1052,0
|
|
20240222,164200,449949357,1052,1052,1052,1052,0
|
|
20240222,164100,449949357,1052,1052,1052,1052,0
|
|
20240222,164000,449949357,1052,1052,1052,1052,0
|
|
20240222,163900,449949357,1052,1052,1052,1052,0
|
|
20240222,163800,449949357,1052,1052,1052,1052,0
|
|
20240222,163700,449949357,1052,1052,1052,1052,0
|
|
20240222,163600,449949357,1052,1052,1052,1052,0
|
|
20240222,163500,449949357,1052,1052,1052,1052,0
|
|
20240222,163400,449949357,1052,1052,1052,1052,0
|
|
20240222,163300,449949357,1052,1052,1052,1052,0
|
|
20240222,163200,449949357,1052,1052,1052,1052,16146
|
|
20240222,163100,449949357,1052,1052,1052,1052,0
|
|
20240222,163000,449949357,1052,1052,1052,1052,0
|
|
20240222,162900,449949357,1052,1052,1052,1052,0
|
|
20240222,162800,449949357,1052,1052,1052,1052,0
|
|
20240222,162700,449949357,1052,1052,1052,1052,0
|
|
20240222,162600,449949357,1052,1052,1052,1052,0
|
|
20240222,162500,449949357,1052,1052,1052,1052,0
|
|
20240222,162400,449949357,1052,1052,1052,1052,0
|
|
20240222,162300,449949357,1052,1052,1052,1052,0
|
|
20240222,162200,449949357,1052,1052,1052,1052,0
|
|
20240222,162100,449949357,1052,1052,1052,1052,0
|
|
20240222,162000,449949357,1052,1052,1052,1052,0
|
|
20240222,161900,449949357,1052,1052,1052,1052,0
|
|
20240222,161800,449949357,1052,1052,1052,1052,0
|
|
20240222,161700,449949357,1052,1052,1052,1052,0
|
|
20240222,161600,449949357,1052,1052,1052,1052,0
|
|
20240222,161500,449949357,1052,1052,1052,1052,0
|
|
20240222,161400,449949357,1052,1052,1052,1052,0
|
|
20240222,161300,449949357,1052,1052,1052,1052,0
|
|
20240222,161200,449949357,1052,1052,1052,1052,0
|
|
20240222,161100,449949357,1052,1052,1052,1052,0
|
|
20240222,161000,449949357,1052,1052,1052,1052,0
|
|
20240222,160900,449949357,1052,1052,1052,1052,0
|
|
20240222,160800,449949357,1052,1052,1052,1052,0
|
|
20240222,160700,449949357,1052,1052,1052,1052,0
|
|
20240222,160600,449949357,1052,1052,1052,1052,0
|
|
20240222,160500,449949357,1052,1052,1052,1052,0
|
|
20240222,160400,449949357,1052,1052,1052,1052,0
|
|
20240222,160300,449949357,1052,1052,1052,1052,0
|
|
20240222,160200,449949357,1052,1052,1052,1052,16146
|
|
20240222,160100,449949357,1052,1052,1052,1052,0
|
|
20240222,160000,449949357,1052,1052,1052,1052,0
|
|
20240222,155900,449949357,1052,1052,1052,1052,0
|
|
20240222,155800,449949357,1052,1052,1052,1052,0
|
|
20240222,155700,449949357,1052,1052,1052,1052,0
|
|
20240222,155600,449949357,1052,1052,1052,1052,0
|
|
20240222,155500,449949357,1052,1052,1052,1052,0
|
|
20240222,155400,449949357,1052,1052,1052,1052,0
|
|
20240222,155300,449949357,1052,1052,1052,1052,0
|
|
20240222,155200,449949357,1052,1052,1052,1052,0
|
|
20240222,155100,449949357,1052,1052,1052,1052,0
|
|
20240222,155000,449949357,1052,1052,1052,1052,0
|
|
20240222,154900,449949357,1052,1052,1052,1052,0
|
|
20240222,154800,449949357,1052,1052,1052,1052,0
|
|
20240222,154700,449949357,1052,1052,1052,1052,0
|
|
20240222,154600,449949357,1052,1052,1052,1052,0
|
|
20240222,154500,449949357,1052,1052,1052,1052,0
|
|
20240222,154400,449949357,1052,1052,1052,1052,0
|
|
20240222,154300,449949357,1052,1052,1052,1052,0
|
|
20240222,154200,449949357,1052,1052,1052,1052,0
|
|
20240222,154100,449949357,1052,1052,1052,1052,0
|
|
20240222,154000,449949357,1052,1052,1052,1052,0
|
|
20240222,153900,449949357,1052,1052,1052,1052,0
|
|
20240222,153800,449949357,1052,1052,1052,1052,0
|
|
20240222,153700,449949357,1052,1052,1052,1052,0
|
|
20240222,153600,449949357,1052,1052,1052,1052,0
|
|
20240222,153500,449949357,1052,1052,1052,1052,0
|
|
20240222,153400,449949357,1052,1052,1052,1052,0
|
|
20240222,153300,449949357,1052,1052,1052,1052,0
|
|
20240222,153200,449949357,1052,1052,1052,1052,16146
|
|
20240222,153100,449949357,1052,1052,1052,1052,0
|
|
20240222,153000,449949357,1052,1052,1052,1052,16146
|
|
20240222,152900,432963765,1052,1052,1052,1052,0
|
|
20240222,152800,432963765,1052,1052,1052,1052,0
|
|
20240222,152700,432963765,1052,1052,1052,1052,0
|
|
20240222,152600,432963765,1052,1052,1052,1052,0
|
|
20240222,152500,432963765,1052,1052,1052,1052,0
|
|
20240222,152400,432963765,1052,1052,1052,1052,0
|
|
20240222,152300,432963765,1052,1052,1052,1052,0
|
|
20240222,152200,432963765,1052,1052,1052,1052,0
|
|
20240222,152100,432963765,1052,1052,1052,1052,0
|
|
20240222,152000,432963765,1052,1052,1052,1052,0
|
|
20240222,151900,432963765,1052,1052,1052,1051,139
|
|
20240222,151800,432817644,1052,1052,1052,1051,130
|
|
20240222,151700,432680982,1052,1052,1052,1052,1022
|
|
20240222,151600,431605838,1052,1051,1052,1051,1032
|
|
20240222,151500,430521174,1052,1051,1052,1050,211
|
|
20240222,151400,430299569,1050,1051,1051,1050,2680
|
|
20240222,151300,427483377,1051,1051,1051,1051,946
|
|
20240222,151200,426489131,1052,1052,1052,1051,1486
|
|
20240222,151100,424926359,1052,1052,1052,1052,2
|
|
20240222,151000,424924255,1052,1051,1052,1051,779
|
|
20240222,150900,424105524,1051,1050,1051,1050,1178
|
|
20240222,150800,422867546,1050,1052,1052,1050,886
|
|
20240222,150700,421936676,1052,1052,1052,1050,8047
|
|
20240222,150600,413478950,1052,1051,1052,1051,220
|
|
20240222,150500,413247625,1051,1051,1052,1051,3052
|
|
20240222,150400,410039921,1051,1052,1052,1051,4100
|
|
20240222,150300,405730820,1051,1051,1051,1051,3600
|
|
20240222,150200,401947220,1051,1052,1052,1051,103
|
|
20240222,150100,401838867,1052,1052,1052,1052,2
|
|
20240222,150000,401836763,1052,1052,1052,1051,126
|
|
20240222,145900,401704311,1052,1052,1052,1052,155
|
|
20240222,145800,401541251,1052,1052,1052,1052,80
|
|
20240222,145700,401457091,1052,1051,1052,1051,248
|
|
20240222,145600,401196338,1051,1052,1052,1051,155
|
|
20240222,145500,401033378,1052,1052,1052,1052,2162
|
|
20240222,145400,398758954,1052,1052,1052,1052,318
|
|
20240222,145300,398424418,1052,1052,1052,1052,21
|
|
20240222,145200,398402326,1052,1052,1052,1052,10
|
|
20240222,145100,398391806,1052,1051,1052,1051,1100
|
|
20240222,145000,397235606,1052,1052,1052,1051,1003
|
|
20240222,144900,396181450,1052,1052,1052,1052,18
|
|
20240222,144800,396162514,1052,1052,1052,1051,1835
|
|
20240222,144700,394232154,1052,1052,1052,1051,195
|
|
20240222,144600,394027114,1052,1052,1052,1052,482
|
|
20240222,144500,393520050,1052,1052,1052,1052,30
|
|
20240222,144400,393488490,1052,1052,1052,1052,207
|
|
20240222,144300,393270726,1052,1053,1053,1052,34
|
|
20240222,144200,393234940,1052,1052,1052,1052,344
|
|
20240222,144100,392873052,1053,1053,1053,1051,1689
|
|
20240222,144000,391097675,1051,1051,1051,1051,93
|
|
20240222,143900,390999932,1051,1052,1052,1051,6606
|
|
20240222,143800,384056819,1052,1053,1053,1052,27
|
|
20240222,143700,384028397,1053,1052,1053,1052,48
|
|
20240222,143600,383977863,1053,1052,1053,1052,231
|
|
20240222,143500,383734638,1051,1052,1052,1051,4532
|
|
20240222,143400,378968435,1052,1052,1052,1052,0
|
|
20240222,143300,378968435,1052,1053,1053,1052,1301
|
|
20240222,143200,377598782,1053,1053,1053,1053,467
|
|
20240222,143100,377107031,1053,1053,1053,1053,0
|
|
20240222,143000,377107031,1053,1053,1053,1053,0
|
|
20240222,142900,377107031,1053,1053,1053,1053,5
|
|
20240222,142800,377101766,1053,1053,1053,1053,0
|
|
20240222,142700,377101766,1053,1053,1053,1053,0
|
|
20240222,142600,377101766,1053,1053,1054,1053,96
|
|
20240222,142500,377000649,1053,1053,1053,1053,483
|
|
20240222,142400,376492050,1054,1054,1054,1053,3155
|
|
20240222,142300,373166735,1054,1054,1054,1053,324
|
|
20240222,142200,372825539,1053,1053,1053,1053,100
|
|
20240222,142100,372720239,1053,1053,1053,1053,500
|
|
20240222,142000,372193739,1053,1053,1053,1053,500
|
|
20240222,141900,371667239,1053,1053,1053,1053,3000
|
|
20240222,141800,368508239,1054,1054,1054,1054,122
|
|
20240222,141700,368379651,1053,1054,1054,1053,533
|
|
20240222,141600,367817969,1054,1054,1054,1054,300
|
|
20240222,141500,367501769,1054,1054,1054,1054,1215
|
|
20240222,141400,366221159,1053,1054,1054,1053,469
|
|
20240222,141300,365727297,1053,1053,1053,1053,527
|
|
20240222,141200,365172366,1053,1053,1053,1053,10
|
|
20240222,141100,365161836,1053,1053,1053,1053,58
|
|
20240222,141000,365100762,1053,1052,1053,1052,2252
|
|
20240222,140900,362731558,1053,1054,1054,1053,3287
|
|
20240222,140800,359270343,1053,1053,1053,1053,0
|
|
20240222,140700,359270343,1053,1053,1053,1053,977
|
|
20240222,140600,358241562,1054,1054,1054,1054,4
|
|
20240222,140500,358237346,1054,1054,1054,1054,70
|
|
20240222,140400,358163566,1054,1055,1055,1054,271
|
|
20240222,140300,357877931,1056,1056,1056,1056,1
|
|
20240222,140200,357876875,1054,1054,1054,1054,1500
|
|
20240222,140100,356295875,1054,1055,1055,1054,3000
|
|
20240222,140000,353133873,1055,1056,1056,1055,3801
|
|
20240222,135900,349123768,1056,1056,1056,1056,559
|
|
20240222,135800,348533464,1057,1057,1057,1057,17
|
|
20240222,135700,348515495,1056,1056,1056,1056,0
|
|
20240222,135600,348515495,1056,1056,1056,1056,1000
|
|
20240222,135500,347459495,1056,1056,1056,1056,0
|
|
20240222,135400,347459495,1056,1056,1056,1056,310
|
|
20240222,135300,347132135,1056,1056,1056,1056,1080
|
|
20240222,135200,345991655,1057,1057,1057,1057,0
|
|
20240222,135100,345991655,1057,1057,1057,1057,1
|
|
20240222,135000,345990598,1057,1057,1057,1057,0
|
|
20240222,134900,345990598,1057,1056,1057,1056,1008
|
|
20240222,134800,344926142,1057,1057,1057,1057,5
|
|
20240222,134700,344920857,1057,1057,1057,1057,215
|
|
20240222,134600,344693602,1057,1057,1057,1057,0
|
|
20240222,134500,344693602,1057,1057,1057,1057,50
|
|
20240222,134400,344640752,1057,1057,1057,1057,0
|
|
20240222,134300,344640752,1057,1057,1057,1057,0
|
|
20240222,134200,344640752,1057,1057,1057,1057,8
|
|
20240222,134100,344632296,1056,1056,1056,1056,54
|
|
20240222,134000,344575272,1057,1057,1057,1057,0
|
|
20240222,133900,344575272,1057,1057,1057,1057,238
|
|
20240222,133800,344323706,1057,1057,1057,1057,22
|
|
20240222,133700,344300452,1056,1057,1057,1056,1347
|
|
20240222,133600,342876674,1057,1057,1057,1057,0
|
|
20240222,133500,342876674,1057,1057,1057,1057,1
|
|
20240222,133400,342875617,1057,1057,1057,1057,457
|
|
20240222,133300,342392568,1058,1058,1058,1058,30
|
|
20240222,133200,342360828,1056,1056,1056,1056,100
|
|
20240222,133100,342255228,1058,1058,1058,1058,10
|
|
20240222,133000,342244648,1058,1058,1058,1058,50
|
|
20240222,132900,342191748,1058,1058,1058,1058,1
|
|
20240222,132800,342190690,1053,1053,1053,1053,0
|
|
20240222,132700,342190690,1053,1056,1056,1053,525
|
|
20240222,132600,341637785,1057,1057,1057,1057,1000
|
|
20240222,132500,340580785,1058,1056,1058,1053,201
|
|
20240222,132400,340368923,1058,1056,1058,1054,1383
|
|
20240222,132300,338906034,1056,1056,1056,1056,4187
|
|
20240222,132200,334484562,1056,1056,1056,1056,0
|
|
20240222,132100,334484562,1056,1055,1056,1053,2965
|
|
20240222,132000,331354720,1056,1056,1056,1056,0
|
|
20240222,131900,331354720,1056,1054,1056,1053,15923
|
|
20240222,131800,314587654,1054,1055,1055,1054,2600
|
|
20240222,131700,311846540,1055,1055,1055,1055,0
|
|
20240222,131600,311846540,1055,1057,1057,1055,1002
|
|
20240222,131500,310789426,1055,1056,1056,1055,2130
|
|
20240222,131400,308542117,1056,1056,1056,1056,3
|
|
20240222,131300,308538949,1056,1056,1056,1056,1222
|
|
20240222,131200,307248517,1056,1056,1056,1056,0
|
|
20240222,131100,307248517,1056,1056,1056,1056,1111
|
|
20240222,131000,306075301,1057,1057,1057,1057,316
|
|
20240222,130900,305741289,1057,1057,1057,1056,104
|
|
20240222,130800,305631461,1057,1057,1057,1057,3
|
|
20240222,130700,305628290,1057,1057,1057,1057,1
|
|
20240222,130600,305627233,1058,1058,1058,1056,52
|
|
20240222,130500,305572317,1056,1056,1056,1056,0
|
|
20240222,130400,305572317,1056,1057,1057,1056,1140
|
|
20240222,130300,304368348,1057,1057,1057,1057,395
|
|
20240222,130200,303950833,1057,1057,1057,1057,22
|
|
20240222,130100,303927579,1057,1056,1057,1056,704
|
|
20240222,130000,303184150,1057,1057,1057,1057,7
|
|
20240222,125900,303176751,1056,1057,1057,1056,25
|
|
20240222,125800,303150331,1057,1057,1057,1057,200
|
|
20240222,125700,302938931,1057,1057,1057,1057,1696
|
|
20240222,125600,301146259,1058,1058,1058,1057,756
|
|
20240222,125500,300346815,1058,1058,1058,1058,696
|
|
20240222,125400,299610447,1058,1058,1059,1058,3556
|
|
20240222,125300,295847199,1058,1058,1058,1058,413
|
|
20240222,125200,295410245,1058,1058,1058,1058,0
|
|
20240222,125100,295410245,1058,1058,1058,1058,52
|
|
20240222,125000,295355229,1058,1058,1058,1058,307
|
|
20240222,124900,295030423,1058,1058,1058,1058,0
|
|
20240222,124800,295030423,1058,1058,1058,1058,48
|
|
20240222,124700,294979639,1058,1058,1058,1058,0
|
|
20240222,124600,294979639,1058,1058,1058,1058,5
|
|
20240222,124500,294974349,1058,1058,1058,1058,10
|
|
20240222,124400,294963769,1058,1059,1059,1058,22
|
|
20240222,124300,294940488,1058,1058,1058,1058,85
|
|
20240222,124200,294850558,1059,1059,1059,1059,0
|
|
20240222,124100,294850558,1059,1059,1059,1059,120
|
|
20240222,124000,294723478,1059,1059,1059,1059,50
|
|
20240222,123900,294670528,1059,1059,1059,1059,5
|
|
20240222,123800,294665233,1059,1059,1059,1059,33
|
|
20240222,123700,294630286,1059,1058,1059,1058,75
|
|
20240222,123600,294550930,1058,1057,1058,1056,492
|
|
20240222,123500,294030643,1058,1058,1058,1058,15
|
|
20240222,123400,294014773,1058,1059,1059,1058,54
|
|
20240222,123300,293957633,1059,1058,1059,1058,804
|
|
20240222,123200,293106991,1058,1058,1058,1058,400
|
|
20240222,123100,292683791,1058,1058,1058,1058,30
|
|
20240222,123000,292652051,1058,1058,1058,1058,6
|
|
20240222,122900,292645703,1058,1058,1058,1058,9
|
|
20240222,122800,292636181,1058,1058,1058,1057,73
|
|
20240222,122700,292558950,1058,1058,1058,1058,11
|
|
20240222,122600,292547312,1058,1058,1058,1058,13
|
|
20240222,122500,292533558,1058,1055,1058,1055,576
|
|
20240222,122400,291924267,1058,1059,1059,1058,317
|
|
20240222,122300,291588639,1059,1059,1059,1059,310
|
|
20240222,122200,291260349,1053,1058,1059,1049,66048
|
|
20240222,122100,221792910,1060,1060,1060,1060,0
|
|
20240222,122000,221792910,1060,1058,1060,1057,25
|
|
20240222,121900,221766453,1057,1058,1058,1057,3005
|
|
20240222,121800,218589068,1057,1057,1057,1057,0
|
|
20240222,121700,218589068,1057,1057,1057,1057,0
|
|
20240222,121600,218589068,1057,1057,1057,1057,3436
|
|
20240222,121500,214957216,1057,1057,1057,1057,1
|
|
20240222,121400,214956159,1057,1057,1057,1057,408
|
|
20240222,121300,214524903,1057,1057,1057,1057,3704
|
|
20240222,121200,210609775,1057,1057,1057,1056,1068
|
|
20240222,121100,209481899,1056,1057,1057,1056,1105
|
|
20240222,121000,208314999,1056,1057,1057,1056,2071
|
|
20240222,120900,206127152,1057,1057,1057,1057,0
|
|
20240222,120800,206127152,1057,1057,1057,1057,1500
|
|
20240222,120700,204541652,1057,1057,1057,1057,100
|
|
20240222,120600,204435952,1057,1060,1060,1057,188
|
|
20240222,120500,204237143,1060,1060,1060,1060,5
|
|
20240222,120400,204231843,1060,1060,1060,1060,0
|
|
20240222,120300,204231843,1060,1060,1060,1056,1047
|
|
20240222,120200,203125166,1060,1060,1060,1060,1011
|
|
20240222,120100,202053506,1057,1058,1058,1057,240
|
|
20240222,120000,201799824,1057,1057,1057,1057,680
|
|
20240222,115900,201081064,1057,1057,1057,1057,0
|
|
20240222,115800,201081064,1057,1060,1060,1057,3877
|
|
20240222,115700,196979294,1058,1059,1059,1058,3884
|
|
20240222,115600,192868814,1060,1059,1060,1059,603
|
|
20240222,115500,192230234,1059,1059,1059,1059,553
|
|
20240222,115400,191644607,1060,1062,1062,1060,33862
|
|
20240222,115300,155737159,1064,1064,1064,1064,0
|
|
20240222,115200,155737159,1064,1064,1064,1064,0
|
|
20240222,115100,155737159,1064,1062,1064,1062,1301
|
|
20240222,115000,154355495,1062,1062,1062,1062,3
|
|
20240222,114900,154352309,1062,1062,1062,1062,100
|
|
20240222,114800,154246109,1064,1064,1064,1064,1
|
|
20240222,114700,154245045,1064,1064,1064,1064,0
|
|
20240222,114600,154245045,1064,1064,1064,1064,0
|
|
20240222,114500,154245045,1064,1064,1064,1064,0
|
|
20240222,114400,154245045,1064,1064,1064,1064,3
|
|
20240222,114300,154241853,1062,1062,1062,1062,0
|
|
20240222,114200,154241853,1062,1062,1062,1061,4713
|
|
20240222,114100,149240647,1062,1062,1062,1062,25
|
|
20240222,114000,149214097,1062,1062,1062,1062,0
|
|
20240222,113900,149214097,1062,1063,1063,1062,11
|
|
20240222,113800,149202405,1063,1061,1063,1061,16
|
|
20240222,113700,149185427,1064,1064,1064,1064,0
|
|
20240222,113600,149185427,1064,1064,1064,1064,50
|
|
20240222,113500,149132227,1064,1064,1064,1064,0
|
|
20240222,113400,149132227,1064,1064,1064,1064,1
|
|
20240222,113300,149131163,1064,1064,1064,1064,0
|
|
20240222,113200,149131163,1064,1064,1064,1064,2
|
|
20240222,113100,149129035,1061,1061,1061,1061,3078
|
|
20240222,113000,145863277,1061,1061,1061,1061,1001
|
|
20240222,112900,144801216,1060,1060,1060,1060,1052
|
|
20240222,112800,143686096,1061,1061,1061,1061,191
|
|
20240222,112700,143483445,1061,1062,1062,1061,2630
|
|
20240222,112600,140693009,1061,1061,1061,1061,3
|
|
20240222,112500,140689826,1064,1064,1064,1064,1
|
|
20240222,112400,140688762,1064,1061,1064,1061,4
|
|
20240222,112300,140684509,1061,1061,1061,1061,126
|
|
20240222,112200,140550823,1065,1062,1065,1061,2294
|
|
20240222,112100,138116868,1065,1063,1065,1063,246
|
|
20240222,112000,137854936,1061,1061,1061,1061,0
|
|
20240222,111900,137854936,1061,1061,1061,1061,17
|
|
20240222,111800,137836899,1061,1061,1061,1061,665
|
|
20240222,111700,137131334,1061,1062,1062,1061,2352
|
|
20240222,111600,134635859,1062,1063,1063,1062,19
|
|
20240222,111500,134615680,1061,1062,1062,1061,1009
|
|
20240222,111400,133545111,1062,1062,1062,1062,1
|
|
20240222,111300,133544049,1065,1065,1065,1065,0
|
|
20240222,111200,133544049,1065,1062,1065,1062,53
|
|
20240222,111100,133487754,1065,1065,1065,1065,4
|
|
20240222,111000,133483494,1065,1065,1065,1065,2
|
|
20240222,110900,133481364,1061,1061,1061,1061,116
|
|
20240222,110800,133358288,1061,1063,1063,1061,13099
|
|
20240222,110700,119459327,1063,1063,1063,1063,1
|
|
20240222,110600,119458264,1065,1065,1065,1065,46
|
|
20240222,110500,119409274,1065,1065,1065,1065,0
|
|
20240222,110400,119409274,1065,1065,1065,1065,10
|
|
20240222,110300,119398624,1065,1065,1065,1065,51
|
|
20240222,110200,119344309,1065,1065,1065,1065,8
|
|
20240222,110100,119335789,1065,1065,1065,1065,2
|
|
20240222,110000,119333659,1065,1065,1065,1065,4
|
|
20240222,105900,119329399,1065,1065,1065,1065,2
|
|
20240222,105800,119327269,1061,1064,1064,1061,2200
|
|
20240222,105700,116991412,1065,1065,1065,1065,101
|
|
20240222,105600,116883847,1065,1065,1065,1065,101
|
|
20240222,105500,116776282,1065,1065,1065,1065,209
|
|
20240222,105400,116553697,1065,1065,1065,1065,2
|
|
20240222,105300,116551567,1064,1064,1064,1064,59
|
|
20240222,105200,116488791,1065,1064,1065,1064,8
|
|
20240222,105100,116480273,1062,1062,1062,1062,47
|
|
20240222,105000,116430359,1061,1062,1062,1061,112
|
|
20240222,104900,116311416,1062,1062,1062,1062,664
|
|
20240222,104800,115606248,1062,1062,1062,1062,41
|
|
20240222,104700,115562706,1062,1062,1062,1062,73
|
|
20240222,104600,115485180,1062,1062,1062,1061,531
|
|
20240222,104500,114921459,1062,1062,1062,1062,50
|
|
20240222,104400,114868359,1062,1061,1062,1061,103
|
|
20240222,104300,114759074,1062,1062,1062,1062,551
|
|
20240222,104200,114173912,1061,1061,1061,1061,2011
|
|
20240222,104100,112040241,1062,1062,1062,1062,225
|
|
20240222,104000,111801291,1062,1062,1062,1062,3021
|
|
20240222,103900,108592989,1062,1062,1062,1062,688
|
|
20240222,103800,107862333,1063,1064,1064,1063,3228
|
|
20240222,103700,104430759,1064,1063,1064,1063,717
|
|
20240222,103600,103668371,1063,1063,1063,1063,300
|
|
20240222,103500,103349471,1063,1063,1063,1063,1000
|
|
20240222,103400,102286471,1063,1063,1063,1063,1517
|
|
20240222,103300,100673900,1064,1064,1064,1064,5
|
|
20240222,103200,100668580,1064,1064,1064,1064,300
|
|
20240222,103100,100349380,1064,1064,1064,1064,500
|
|
20240222,103000,99817380,1064,1064,1064,1064,88
|
|
20240222,102900,99723748,1064,1064,1064,1063,269
|
|
20240222,102800,99437595,1063,1063,1063,1063,501
|
|
20240222,102700,98905032,1064,1064,1064,1064,0
|
|
20240222,102600,98905032,1064,1064,1064,1064,18
|
|
20240222,102500,98885880,1063,1064,1064,1063,966
|
|
20240222,102400,97858057,1064,1063,1064,1063,184
|
|
20240222,102300,97662461,1062,1063,1063,1062,535
|
|
20240222,102200,97094290,1065,1065,1065,1065,0
|
|
20240222,102100,97094290,1065,1063,1065,1062,715
|
|
20240222,102000,96334110,1063,1063,1063,1063,0
|
|
20240222,101900,96334110,1063,1062,1063,1062,5076
|
|
20240222,101800,90943249,1062,1062,1062,1062,142
|
|
20240222,101700,90792445,1062,1061,1062,1061,12
|
|
20240222,101600,90779711,1062,1062,1062,1062,67
|
|
20240222,101500,90708557,1062,1062,1062,1062,2
|
|
20240222,101400,90706433,1062,1062,1062,1061,17
|
|
20240222,101300,90688380,1062,1062,1062,1062,60
|
|
20240222,101200,90624660,1061,1062,1062,1061,1749
|
|
20240222,101100,88768922,1062,1062,1062,1062,854
|
|
20240222,101000,87861974,1062,1062,1062,1062,55
|
|
20240222,100900,87803564,1062,1062,1062,1062,43
|
|
20240222,100800,87757898,1061,1063,1063,1061,76
|
|
20240222,100700,87677186,1063,1063,1063,1063,41
|
|
20240222,100600,87633603,1063,1064,1064,1062,3039
|
|
20240222,100500,84406168,1064,1064,1064,1063,1929
|
|
20240222,100400,82355254,1065,1065,1065,1065,100
|
|
20240222,100300,82248754,1065,1065,1065,1065,202
|
|
20240222,100200,82033624,1065,1065,1065,1065,206
|
|
20240222,100100,81814234,1064,1064,1064,1064,10
|
|
20240222,100000,81803594,1064,1064,1064,1064,1
|
|
20240222,095900,81802530,1064,1064,1064,1064,0
|
|
20240222,095800,81802530,1064,1065,1065,1064,1526
|
|
20240222,095700,80178726,1064,1063,1064,1063,985
|
|
20240222,095600,79131178,1064,1064,1064,1064,1
|
|
20240222,095500,79130114,1064,1064,1064,1064,10
|
|
20240222,095400,79119474,1064,1065,1065,1064,839
|
|
20240222,095300,78226700,1065,1065,1065,1065,112
|
|
20240222,095200,78107420,1065,1064,1065,1064,202
|
|
20240222,095100,77892490,1065,1065,1065,1065,10
|
|
20240222,095000,77881840,1065,1064,1065,1064,1632
|
|
20240222,094900,76145380,1063,1063,1063,1063,156
|
|
20240222,094800,75979552,1064,1063,1064,1063,935
|
|
20240222,094700,74985454,1063,1062,1063,1062,53
|
|
20240222,094600,74929167,1062,1062,1062,1062,2328
|
|
20240222,094500,72456831,1063,1064,1065,1063,322
|
|
20240222,094400,72114435,1065,1065,1065,1065,0
|
|
20240222,094300,72114435,1065,1064,1065,1064,469
|
|
20240222,094200,71615137,1065,1065,1065,1065,10
|
|
20240222,094100,71604487,1065,1065,1065,1065,0
|
|
20240222,094000,71604487,1065,1066,1066,1065,21
|
|
20240222,093900,71582102,1066,1066,1066,1063,1020
|
|
20240222,093800,70497812,1066,1064,1066,1063,336
|
|
20240222,093700,70140449,1064,1063,1064,1063,99
|
|
20240222,093600,70035197,1063,1063,1063,1061,2016
|
|
20240222,093500,67894419,1063,1063,1063,1063,496
|
|
20240222,093400,67367171,1061,1063,1063,1061,1650
|
|
20240222,093300,65615252,1063,1063,1063,1063,649
|
|
20240222,093200,64925365,1062,1062,1062,1062,1
|
|
20240222,093100,64924303,1062,1062,1062,1062,1697
|
|
20240222,093000,63122089,1062,1062,1066,1062,3876
|
|
20240222,092900,59005773,1062,1063,1064,1062,5722
|
|
20240222,092800,52927035,1064,1066,1066,1064,865
|
|
20240222,092700,52006665,1066,1065,1066,1064,2100
|
|
20240222,092600,49771075,1066,1067,1067,1066,981
|
|
20240222,092500,48724895,1067,1067,1067,1067,50
|
|
20240222,092400,48671545,1068,1068,1068,1068,13
|
|
20240222,092300,48657661,1068,1068,1068,1068,0
|
|
20240222,092200,48657661,1068,1068,1068,1068,4
|
|
20240222,092100,48653389,1068,1070,1070,1068,2118
|
|
20240222,092000,46391078,1070,1070,1070,1070,6
|
|
20240222,091900,46384658,1069,1069,1070,1069,109
|
|
20240222,091800,46268133,1069,1070,1070,1069,48
|
|
20240222,091700,46216804,1070,1068,1070,1068,119
|
|
20240222,091600,46089700,1070,1070,1070,1070,2
|
|
20240222,091500,46087560,1070,1070,1070,1068,71
|
|
20240222,091400,46011656,1072,1072,1072,1070,28
|
|
20240222,091300,45981677,1072,1072,1072,1072,8
|
|
20240222,091200,45973101,1072,1068,1072,1068,1069
|
|
20240222,091100,44831405,1068,1068,1068,1068,0
|
|
20240222,091000,44831405,1068,1068,1068,1068,0
|
|
20240222,090900,44831405,1068,1068,1072,1067,227
|
|
20240222,090800,44589036,1072,1069,1072,1069,151
|
|
20240222,090700,44427614,1069,1072,1072,1069,89
|
|
20240222,090600,44332242,1072,1067,1072,1067,1867
|
|
20240222,090500,42335153,1067,1072,1072,1067,80
|
|
20240222,090400,42249538,1072,1072,1072,1072,25
|
|
20240222,090300,42222738,1063,1071,1071,1063,2537
|
|
20240222,090200,39508504,1071,1073,1073,1060,31960
|
|
20240222,090100,5579430,1074,1074,1074,1074,2432
|
|
20240222,090000,2967462,1074,1074,1074,1074,2763
|