607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,190400,2659701066,981,981,981,981,13575
|
|
20240216,190300,2659701066,981,981,981,981,0
|
|
20240216,190200,2659701066,981,981,981,981,0
|
|
20240216,190100,2659701066,981,981,981,981,0
|
|
20240216,190000,2659701066,981,981,981,981,0
|
|
20240216,185900,2659701066,981,981,981,981,0
|
|
20240216,185800,2659701066,981,981,981,981,0
|
|
20240216,185700,2659701066,981,981,981,981,0
|
|
20240216,185600,2659701066,981,981,981,981,0
|
|
20240216,185500,2659701066,981,981,981,981,0
|
|
20240216,185400,2659701066,981,981,981,981,0
|
|
20240216,185300,2659701066,981,981,981,981,0
|
|
20240216,185200,2659701066,981,981,981,981,0
|
|
20240216,185100,2659701066,981,981,981,981,0
|
|
20240216,185000,2659701066,981,981,981,981,0
|
|
20240216,184900,2659701066,981,981,981,981,0
|
|
20240216,184800,2659701066,981,981,981,981,0
|
|
20240216,184700,2659701066,981,981,981,981,0
|
|
20240216,184600,2659701066,981,981,981,981,0
|
|
20240216,184500,2659701066,981,981,981,981,0
|
|
20240216,184400,2659701066,981,981,981,981,0
|
|
20240216,184300,2659701066,981,981,981,981,0
|
|
20240216,184200,2659701066,981,981,981,981,0
|
|
20240216,184100,2659701066,981,981,981,981,0
|
|
20240216,184000,2659701066,981,981,981,981,0
|
|
20240216,183900,2659701066,981,981,981,981,0
|
|
20240216,183800,2659701066,981,981,981,981,0
|
|
20240216,183700,2659701066,981,981,981,981,0
|
|
20240216,183600,2659701066,981,981,981,981,0
|
|
20240216,183500,2659701066,981,981,981,981,0
|
|
20240216,183400,2659701066,981,981,981,981,13575
|
|
20240216,183300,2659701066,981,981,981,981,0
|
|
20240216,183200,2659701066,981,981,981,981,0
|
|
20240216,183100,2659701066,981,981,981,981,0
|
|
20240216,183000,2659701066,981,981,981,981,0
|
|
20240216,182900,2659701066,981,981,981,981,0
|
|
20240216,182800,2659701066,981,981,981,981,0
|
|
20240216,182700,2659701066,981,981,981,981,0
|
|
20240216,182600,2659701066,981,981,981,981,0
|
|
20240216,182500,2659701066,981,981,981,981,0
|
|
20240216,182400,2659701066,981,981,981,981,0
|
|
20240216,182300,2659701066,981,981,981,981,0
|
|
20240216,182200,2659701066,981,981,981,981,0
|
|
20240216,182100,2659701066,981,981,981,981,0
|
|
20240216,182000,2659701066,981,981,981,981,0
|
|
20240216,181900,2659701066,981,981,981,981,0
|
|
20240216,181800,2659701066,981,981,981,981,0
|
|
20240216,181700,2659701066,981,981,981,981,0
|
|
20240216,181600,2659701066,981,981,981,981,0
|
|
20240216,181500,2659701066,981,981,981,981,0
|
|
20240216,181400,2659701066,981,981,981,981,0
|
|
20240216,181300,2659701066,981,981,981,981,0
|
|
20240216,181200,2659701066,981,981,981,981,0
|
|
20240216,181100,2659701066,981,981,981,981,0
|
|
20240216,181000,2659701066,981,981,981,981,0
|
|
20240216,180900,2659701066,981,981,981,981,0
|
|
20240216,180800,2659701066,981,981,981,981,0
|
|
20240216,180700,2659701066,981,981,981,981,0
|
|
20240216,180600,2659701066,981,981,981,981,0
|
|
20240216,180500,2659701066,981,981,981,981,0
|
|
20240216,180400,2659701066,981,981,981,981,13575
|
|
20240216,180300,2659701066,981,981,981,981,0
|
|
20240216,180200,2659701066,981,981,981,981,0
|
|
20240216,180100,2659701066,981,981,981,981,0
|
|
20240216,180000,2659701066,981,981,981,981,0
|
|
20240216,175900,2659701066,981,981,981,981,0
|
|
20240216,175800,2659701066,981,981,981,981,0
|
|
20240216,175700,2659701066,981,981,981,981,0
|
|
20240216,175600,2659701066,981,981,981,981,0
|
|
20240216,175500,2659701066,981,981,981,981,0
|
|
20240216,175400,2659701066,981,981,981,981,0
|
|
20240216,175300,2659701066,981,981,981,981,0
|
|
20240216,175200,2659701066,981,981,981,981,0
|
|
20240216,175100,2659701066,981,981,981,981,0
|
|
20240216,175000,2659701066,981,981,981,981,0
|
|
20240216,174900,2659701066,981,981,981,981,0
|
|
20240216,174800,2659701066,981,981,981,981,0
|
|
20240216,174700,2659701066,981,981,981,981,0
|
|
20240216,174600,2659701066,981,981,981,981,0
|
|
20240216,174500,2659701066,981,981,981,981,0
|
|
20240216,174400,2659701066,981,981,981,981,0
|
|
20240216,174300,2659701066,981,981,981,981,0
|
|
20240216,174200,2659701066,981,981,981,981,0
|
|
20240216,174100,2659701066,981,981,981,981,0
|
|
20240216,174000,2659701066,981,981,981,981,0
|
|
20240216,173900,2659701066,981,981,981,981,0
|
|
20240216,173800,2659701066,981,981,981,981,0
|
|
20240216,173700,2659701066,981,981,981,981,0
|
|
20240216,173600,2659701066,981,981,981,981,0
|
|
20240216,173500,2659701066,981,981,981,981,0
|
|
20240216,173400,2659701066,981,981,981,981,13575
|
|
20240216,173300,2659701066,981,981,981,981,0
|
|
20240216,173200,2659701066,981,981,981,981,0
|
|
20240216,173100,2659701066,981,981,981,981,0
|
|
20240216,173000,2659701066,981,981,981,981,0
|
|
20240216,172900,2659701066,981,981,981,981,0
|
|
20240216,172800,2659701066,981,981,981,981,0
|
|
20240216,172700,2659701066,981,981,981,981,0
|
|
20240216,172600,2659701066,981,981,981,981,0
|
|
20240216,172500,2659701066,981,981,981,981,0
|
|
20240216,172400,2659701066,981,981,981,981,0
|
|
20240216,172300,2659701066,981,981,981,981,0
|
|
20240216,172200,2659701066,981,981,981,981,0
|
|
20240216,172100,2659701066,981,981,981,981,0
|
|
20240216,172000,2659701066,981,981,981,981,0
|
|
20240216,171900,2659701066,981,981,981,981,0
|
|
20240216,171800,2659701066,981,981,981,981,0
|
|
20240216,171700,2659701066,981,981,981,981,0
|
|
20240216,171600,2659701066,981,981,981,981,0
|
|
20240216,171500,2659701066,981,981,981,981,0
|
|
20240216,171400,2659701066,981,981,981,981,0
|
|
20240216,171300,2659701066,981,981,981,981,0
|
|
20240216,171200,2659701066,981,981,981,981,0
|
|
20240216,171100,2659701066,981,981,981,981,0
|
|
20240216,171000,2659701066,981,981,981,981,0
|
|
20240216,170900,2659701066,981,981,981,981,0
|
|
20240216,170800,2659701066,981,981,981,981,0
|
|
20240216,170700,2659701066,981,981,981,981,0
|
|
20240216,170600,2659701066,981,981,981,981,0
|
|
20240216,170500,2659701066,981,981,981,981,0
|
|
20240216,170400,2659701066,981,981,981,981,13575
|
|
20240216,170300,2659701066,981,981,981,981,0
|
|
20240216,170200,2659701066,981,981,981,981,0
|
|
20240216,170100,2659701066,981,981,981,981,0
|
|
20240216,170000,2659701066,981,981,981,981,0
|
|
20240216,165900,2659701066,981,981,981,981,0
|
|
20240216,165800,2659701066,981,981,981,981,0
|
|
20240216,165700,2659701066,981,981,981,981,0
|
|
20240216,165600,2659701066,981,981,981,981,0
|
|
20240216,165500,2659701066,981,981,981,981,0
|
|
20240216,165400,2659701066,981,981,981,981,0
|
|
20240216,165300,2659701066,981,981,981,981,0
|
|
20240216,165200,2659701066,981,981,981,981,0
|
|
20240216,165100,2659701066,981,981,981,981,0
|
|
20240216,165000,2659701066,981,981,981,981,0
|
|
20240216,164900,2659701066,981,981,981,981,0
|
|
20240216,164800,2659701066,981,981,981,981,0
|
|
20240216,164700,2659701066,981,981,981,981,0
|
|
20240216,164600,2659701066,981,981,981,981,0
|
|
20240216,164500,2659701066,981,981,981,981,0
|
|
20240216,164400,2659701066,981,981,981,981,0
|
|
20240216,164300,2659701066,981,981,981,981,0
|
|
20240216,164200,2659701066,981,981,981,981,0
|
|
20240216,164100,2659701066,981,981,981,981,0
|
|
20240216,164000,2659701066,981,981,981,981,0
|
|
20240216,163900,2659701066,981,981,981,981,0
|
|
20240216,163800,2659701066,981,981,981,981,0
|
|
20240216,163700,2659701066,981,981,981,981,0
|
|
20240216,163600,2659701066,981,981,981,981,0
|
|
20240216,163500,2659701066,981,981,981,981,0
|
|
20240216,163400,2659701066,981,981,981,981,13575
|
|
20240216,163300,2659701066,981,981,981,981,0
|
|
20240216,163200,2659701066,981,981,981,981,0
|
|
20240216,163100,2659701066,981,981,981,981,0
|
|
20240216,163000,2659701066,981,981,981,981,0
|
|
20240216,162900,2659701066,981,981,981,981,0
|
|
20240216,162800,2659701066,981,981,981,981,0
|
|
20240216,162700,2659701066,981,981,981,981,0
|
|
20240216,162600,2659701066,981,981,981,981,0
|
|
20240216,162500,2659701066,981,981,981,981,0
|
|
20240216,162400,2659701066,981,981,981,981,0
|
|
20240216,162300,2659701066,981,981,981,981,0
|
|
20240216,162200,2659701066,981,981,981,981,0
|
|
20240216,162100,2659701066,981,981,981,981,0
|
|
20240216,162000,2659701066,981,981,981,981,0
|
|
20240216,161900,2659701066,981,981,981,981,0
|
|
20240216,161800,2659701066,981,981,981,981,0
|
|
20240216,161700,2659701066,981,981,981,981,0
|
|
20240216,161600,2659701066,981,981,981,981,0
|
|
20240216,161500,2659701066,981,981,981,981,0
|
|
20240216,161400,2659701066,981,981,981,981,0
|
|
20240216,161300,2659701066,981,981,981,981,0
|
|
20240216,161200,2659701066,981,981,981,981,0
|
|
20240216,161100,2659701066,981,981,981,981,0
|
|
20240216,161000,2659701066,981,981,981,981,0
|
|
20240216,160900,2659701066,981,981,981,981,0
|
|
20240216,160800,2659701066,981,981,981,981,0
|
|
20240216,160700,2659701066,981,981,981,981,0
|
|
20240216,160600,2659701066,981,981,981,981,0
|
|
20240216,160500,2659701066,981,981,981,981,0
|
|
20240216,160400,2659701066,981,981,981,981,13575
|
|
20240216,160300,2659701066,981,981,981,981,0
|
|
20240216,160200,2659701066,981,981,981,981,0
|
|
20240216,160100,2659701066,981,981,981,981,0
|
|
20240216,160000,2659701066,981,981,981,981,0
|
|
20240216,155900,2659701066,981,981,981,981,0
|
|
20240216,155800,2659701066,981,981,981,981,0
|
|
20240216,155700,2659701066,981,981,981,981,0
|
|
20240216,155600,2659701066,981,981,981,981,0
|
|
20240216,155500,2659701066,981,981,981,981,0
|
|
20240216,155400,2659701066,981,981,981,981,0
|
|
20240216,155300,2659701066,981,981,981,981,0
|
|
20240216,155200,2659701066,981,981,981,981,0
|
|
20240216,155100,2659701066,981,981,981,981,0
|
|
20240216,155000,2659701066,981,981,981,981,0
|
|
20240216,154900,2659701066,981,981,981,981,0
|
|
20240216,154800,2659701066,981,981,981,981,0
|
|
20240216,154700,2659701066,981,981,981,981,0
|
|
20240216,154600,2659701066,981,981,981,981,0
|
|
20240216,154500,2659701066,981,981,981,981,0
|
|
20240216,154400,2659701066,981,981,981,981,0
|
|
20240216,154300,2659701066,981,981,981,981,0
|
|
20240216,154200,2659701066,981,981,981,981,0
|
|
20240216,154100,2659701066,981,981,981,981,0
|
|
20240216,154000,2659701066,981,981,981,981,0
|
|
20240216,153900,2659701066,981,981,981,981,0
|
|
20240216,153800,2659701066,981,981,981,981,0
|
|
20240216,153700,2659701066,981,981,981,981,0
|
|
20240216,153600,2659701066,981,981,981,981,0
|
|
20240216,153500,2659701066,981,981,981,981,0
|
|
20240216,153400,2659701066,981,981,981,981,13575
|
|
20240216,153300,2659701066,981,981,981,981,0
|
|
20240216,153200,2659701066,981,981,981,981,0
|
|
20240216,153100,2659701066,981,981,981,981,0
|
|
20240216,153000,2659701066,981,981,981,981,13575
|
|
20240216,152900,2646383991,966,966,966,966,0
|
|
20240216,152800,2646383991,966,966,966,966,0
|
|
20240216,152700,2646383991,966,966,966,966,0
|
|
20240216,152600,2646383991,966,966,966,966,0
|
|
20240216,152500,2646383991,966,966,966,966,0
|
|
20240216,152400,2646383991,966,966,966,966,0
|
|
20240216,152300,2646383991,966,966,966,966,0
|
|
20240216,152200,2646383991,966,966,966,966,0
|
|
20240216,152100,2646383991,966,966,966,966,0
|
|
20240216,152000,2646383991,966,966,966,966,0
|
|
20240216,151900,2646383991,966,965,970,965,26625
|
|
20240216,151800,2620689831,965,964,965,964,5300
|
|
20240216,151700,2615575631,965,966,978,965,13019
|
|
20240216,151600,2603011270,966,972,972,965,23195
|
|
20240216,151500,2580544906,973,974,974,973,1206
|
|
20240216,151400,2579371168,979,979,979,979,0
|
|
20240216,151300,2579371168,979,979,979,979,1
|
|
20240216,151200,2579370189,979,979,979,979,0
|
|
20240216,151100,2579370189,979,979,979,979,0
|
|
20240216,151000,2579370189,979,978,979,972,30728
|
|
20240216,150900,2549357992,978,978,978,978,6
|
|
20240216,150800,2549352124,978,976,978,976,135
|
|
20240216,150700,2549220164,977,976,977,976,35
|
|
20240216,150600,2549186003,976,976,976,976,930
|
|
20240216,150500,2548278323,979,979,979,979,0
|
|
20240216,150400,2548278323,979,979,979,979,0
|
|
20240216,150300,2548278323,979,979,979,979,50
|
|
20240216,150200,2548229373,980,979,980,976,7377
|
|
20240216,150100,2541029259,976,976,976,976,10
|
|
20240216,150000,2541019499,976,977,977,976,266
|
|
20240216,145900,2540759627,976,976,976,976,20
|
|
20240216,145800,2540740107,976,979,979,976,518
|
|
20240216,145700,2540234317,979,979,979,979,0
|
|
20240216,145600,2540234317,979,979,979,978,1245
|
|
20240216,145500,2539015464,979,979,979,979,271
|
|
20240216,145400,2538750155,979,979,979,979,0
|
|
20240216,145300,2538750155,979,977,979,977,7070
|
|
20240216,145200,2531829246,977,977,977,977,0
|
|
20240216,145100,2531829246,977,977,977,977,1
|
|
20240216,145000,2531828269,975,978,978,975,845
|
|
20240216,144900,2531003039,978,979,979,975,846
|
|
20240216,144800,2530176326,978,978,978,978,0
|
|
20240216,144700,2530176326,978,982,984,974,16891
|
|
20240216,144600,2513683134,979,981,984,979,7548
|
|
20240216,144500,2506283185,982,982,982,982,1169
|
|
20240216,144400,2505135227,984,984,984,984,0
|
|
20240216,144300,2505135227,984,984,984,984,9
|
|
20240216,144200,2505126371,984,984,984,984,1
|
|
20240216,144100,2505125387,985,985,985,985,0
|
|
20240216,144000,2505125387,985,983,985,983,42
|
|
20240216,143900,2505084061,981,981,981,981,0
|
|
20240216,143800,2505084061,981,982,982,981,28
|
|
20240216,143700,2505056592,982,982,982,982,0
|
|
20240216,143600,2505056592,982,984,984,981,82
|
|
20240216,143500,2504976094,985,985,985,985,0
|
|
20240216,143400,2504976094,985,984,985,984,2
|
|
20240216,143300,2504974125,981,981,981,981,213
|
|
20240216,143200,2504765172,981,981,981,981,2
|
|
20240216,143100,2504763210,981,981,981,981,0
|
|
20240216,143000,2504763210,981,985,987,979,9032
|
|
20240216,142900,2495906793,986,986,998,979,5071
|
|
20240216,142800,2490872134,986,986,986,986,1
|
|
20240216,142700,2490871148,985,984,985,984,2000
|
|
20240216,142600,2488901263,985,978,985,978,231
|
|
20240216,142500,2488675324,986,980,986,980,2683
|
|
20240216,142400,2486037655,975,975,975,975,0
|
|
20240216,142300,2486037655,975,979,980,975,7100
|
|
20240216,142200,2479099763,979,980,984,979,41384
|
|
20240216,142100,2438544400,980,985,985,980,32648
|
|
20240216,142000,2406504822,986,986,986,986,0
|
|
20240216,141900,2406504822,986,986,986,986,0
|
|
20240216,141800,2406504822,986,986,986,986,0
|
|
20240216,141700,2406504822,986,985,986,985,16
|
|
20240216,141600,2406489059,985,985,985,985,142
|
|
20240216,141500,2406349189,985,985,985,985,224
|
|
20240216,141400,2406128549,986,986,986,984,3489
|
|
20240216,141300,2402690796,986,989,989,986,2464
|
|
20240216,141200,2400259636,991,991,991,991,1
|
|
20240216,141100,2400258645,988,988,988,988,1
|
|
20240216,141000,2400257657,988,989,989,988,552
|
|
20240216,140900,2399712196,989,993,993,989,5
|
|
20240216,140800,2399707239,989,996,999,989,2287
|
|
20240216,140700,2397423987,999,999,999,999,0
|
|
20240216,140600,2397423987,999,988,999,988,8089
|
|
20240216,140500,2389363616,988,988,988,988,33
|
|
20240216,140400,2389331012,988,988,988,988,5
|
|
20240216,140300,2389326072,989,988,989,988,64
|
|
20240216,140200,2389262839,988,988,988,988,1
|
|
20240216,140100,2389261851,988,988,988,988,2
|
|
20240216,140000,2389259875,988,988,989,988,39
|
|
20240216,135900,2389221313,989,989,989,989,35
|
|
20240216,135800,2389186698,988,988,988,988,54
|
|
20240216,135700,2389133346,989,988,989,988,58
|
|
20240216,135600,2389076039,988,988,988,988,53
|
|
20240216,135500,2389023675,988,988,988,988,1469
|
|
20240216,135400,2387572303,988,988,988,988,0
|
|
20240216,135300,2387572303,988,986,988,985,1720
|
|
20240216,135200,2385876681,986,986,986,986,51
|
|
20240216,135100,2385826395,984,984,984,984,500
|
|
20240216,135000,2385334395,990,990,990,990,0
|
|
20240216,134900,2385334395,990,990,990,990,1
|
|
20240216,134800,2385333405,985,987,987,985,40094
|
|
20240216,134700,2345828440,990,990,990,990,0
|
|
20240216,134600,2345828440,990,990,990,990,0
|
|
20240216,134500,2345828440,990,990,990,990,0
|
|
20240216,134400,2345828440,990,990,990,990,0
|
|
20240216,134300,2345828440,990,990,990,990,0
|
|
20240216,134200,2345828440,990,990,990,990,0
|
|
20240216,134100,2345828440,990,990,990,990,0
|
|
20240216,134000,2345828440,990,990,990,990,0
|
|
20240216,133900,2345828440,990,990,990,990,93
|
|
20240216,133800,2345736370,992,990,992,985,10061
|
|
20240216,133700,2335804394,992,992,992,992,0
|
|
20240216,133600,2335804394,992,992,992,992,0
|
|
20240216,133500,2335804394,992,992,992,992,3
|
|
20240216,133400,2335801418,990,990,990,990,0
|
|
20240216,133300,2335801418,990,990,990,990,0
|
|
20240216,133200,2335801418,990,990,990,990,101
|
|
20240216,133100,2335701428,986,988,988,986,2771
|
|
20240216,133000,2332967622,986,986,986,986,0
|
|
20240216,132900,2332967622,986,986,986,986,0
|
|
20240216,132800,2332967622,986,987,987,986,4882
|
|
20240216,132700,2328151272,988,988,988,988,0
|
|
20240216,132600,2328151272,988,988,988,988,1557
|
|
20240216,132500,2326612956,988,990,990,988,2000
|
|
20240216,132400,2324636012,989,989,989,989,0
|
|
20240216,132300,2324636012,989,989,989,989,0
|
|
20240216,132200,2324636012,989,989,992,988,712
|
|
20240216,132100,2323931967,992,992,992,988,1049
|
|
20240216,132000,2322894760,993,992,993,991,54
|
|
20240216,131900,2322841240,993,992,993,989,1417
|
|
20240216,131800,2321439678,992,992,992,992,2
|
|
20240216,131700,2321437694,992,990,992,990,48
|
|
20240216,131600,2321390170,990,990,990,990,289
|
|
20240216,131500,2321104060,990,990,990,990,1280
|
|
20240216,131400,2319836860,990,991,991,990,6422
|
|
20240216,131300,2313477379,992,991,992,991,51
|
|
20240216,131200,2313426791,993,993,993,993,2
|
|
20240216,131100,2313424805,995,993,995,993,1281
|
|
20240216,131000,2312152768,993,993,993,990,86
|
|
20240216,130900,2312067610,993,993,993,993,4
|
|
20240216,130800,2312063638,993,993,993,990,54
|
|
20240216,130700,2312010166,993,993,993,990,2004
|
|
20240216,130600,2310026194,990,990,990,990,0
|
|
20240216,130500,2310026194,990,991,991,990,1606
|
|
20240216,130400,2308435072,993,993,993,993,0
|
|
20240216,130300,2308435072,993,993,993,993,4
|
|
20240216,130200,2308431100,993,993,993,993,2
|
|
20240216,130100,2308429114,993,993,993,993,2
|
|
20240216,130000,2308427128,993,991,993,991,101
|
|
20240216,125900,2308327033,991,991,991,991,1
|
|
20240216,125800,2308326042,992,992,992,992,80
|
|
20240216,125700,2308246682,993,993,993,993,0
|
|
20240216,125600,2308246682,993,993,993,993,0
|
|
20240216,125500,2308246682,993,993,993,993,1
|
|
20240216,125400,2308245689,993,993,993,993,1
|
|
20240216,125300,2308244696,990,990,990,990,52
|
|
20240216,125200,2308193216,990,991,991,990,1050
|
|
20240216,125100,2307153609,991,991,991,991,80
|
|
20240216,125000,2307074329,991,991,991,991,1005
|
|
20240216,124900,2306078374,991,991,991,991,1168
|
|
20240216,124800,2304920886,999,991,999,991,101
|
|
20240216,124700,2304820787,999,999,999,999,0
|
|
20240216,124600,2304820787,999,999,999,999,2
|
|
20240216,124500,2304818789,999,999,999,999,0
|
|
20240216,124400,2304818789,999,999,999,999,1
|
|
20240216,124300,2304817790,990,999,999,990,12759
|
|
20240216,124200,2292182463,991,994,994,991,1432
|
|
20240216,124100,2290761034,995,995,995,995,77
|
|
20240216,124000,2290684419,995,999,999,994,4362
|
|
20240216,123900,2286344618,1000,999,1000,999,1807
|
|
20240216,123800,2284538139,1000,1000,1000,1000,0
|
|
20240216,123700,2284538139,1000,998,1000,997,3144
|
|
20240216,123600,2281394385,1000,999,1000,999,1301
|
|
20240216,123500,2280093501,996,996,996,996,0
|
|
20240216,123400,2280093501,996,996,996,996,0
|
|
20240216,123300,2280093501,996,996,996,996,580
|
|
20240216,123200,2279515821,996,997,997,996,5049
|
|
20240216,123100,2274482523,997,998,998,997,3938
|
|
20240216,123000,2270553465,999,1001,1001,999,6901
|
|
20240216,122900,2263654763,1001,1001,1001,1001,0
|
|
20240216,122800,2263654763,1001,1001,1001,1001,600
|
|
20240216,122700,2263054163,1001,1001,1001,1001,890
|
|
20240216,122600,2262163273,1000,1001,1001,1000,631
|
|
20240216,122500,2261532023,1001,1001,1001,1001,0
|
|
20240216,122400,2261532023,1001,1001,1001,1001,29
|
|
20240216,122300,2261502994,1001,1003,1003,1001,15232
|
|
20240216,122200,2246227150,1003,1003,1005,1003,10962
|
|
20240216,122100,2235221608,1003,1003,1003,1003,0
|
|
20240216,122000,2235221608,1003,1000,1003,1000,12
|
|
20240216,121900,2235209593,1003,1003,1003,1003,1
|
|
20240216,121800,2235208590,1004,1003,1004,1003,2011
|
|
20240216,121700,2233189557,1003,1003,1004,1003,2318
|
|
20240216,121600,2230863147,1004,1004,1004,1004,5
|
|
20240216,121500,2230858127,1000,1000,1000,1000,1000
|
|
20240216,121400,2229858127,1000,1000,1000,1000,212
|
|
20240216,121300,2229646127,1003,1004,1004,1003,688
|
|
20240216,121200,2228955576,1005,1003,1005,1003,14855
|
|
20240216,121100,2214028622,1004,1003,1004,1000,1304
|
|
20240216,121000,2212719727,1003,1003,1003,1003,50
|
|
20240216,120900,2212669577,1003,1000,1003,1000,244
|
|
20240216,120800,2212425487,1004,1004,1004,1004,2000
|
|
20240216,120700,2210417487,1004,1004,1004,1004,135
|
|
20240216,120600,2210281947,1005,1005,1005,995,14447
|
|
20240216,120500,2195865750,1006,1007,1007,1006,1001
|
|
20240216,120400,2194858743,1009,1008,1009,1008,5003
|
|
20240216,120300,2189815718,1006,1006,1006,1005,711
|
|
20240216,120200,2189101151,1005,1005,1005,1005,4687
|
|
20240216,120100,2184390716,1000,1001,1001,1000,10000
|
|
20240216,120000,2174389404,1001,1001,1001,1001,36
|
|
20240216,115900,2174353368,1001,1000,1001,1000,1006
|
|
20240216,115800,2173347068,1005,1005,1005,1005,0
|
|
20240216,115700,2173347068,1005,1004,1005,999,11058
|
|
20240216,115600,2162283160,1006,1006,1006,1006,1
|
|
20240216,115500,2162282154,1002,1006,1006,1002,2024
|
|
20240216,115400,2160253100,1004,1004,1004,1004,1951
|
|
20240216,115300,2158294296,1006,1008,1008,1006,4604
|
|
20240216,115200,2153659472,1009,1009,1009,1009,1609
|
|
20240216,115100,2152035991,1009,1010,1010,1009,118
|
|
20240216,115000,2151916927,1010,1009,1010,1009,2303
|
|
20240216,114900,2149593199,1009,1007,1009,1007,301
|
|
20240216,114800,2149289498,1010,1007,1010,1007,9814
|
|
20240216,114700,2139389852,1005,1004,1005,1004,11929
|
|
20240216,114600,2127404823,1004,1003,1004,1000,39688
|
|
20240216,114500,2087666275,1000,1000,1000,1000,400
|
|
20240216,114400,2087266275,1000,1002,1003,1000,10001
|
|
20240216,114300,2077247472,1001,1001,1002,1001,824
|
|
20240216,114200,2076422138,1001,1001,1001,1001,100
|
|
20240216,114100,2076322038,1002,1000,1002,1000,1172
|
|
20240216,114000,2075147952,999,999,999,999,350
|
|
20240216,113900,2074798302,999,999,999,999,2000
|
|
20240216,113800,2072800302,1003,1000,1003,1000,16151
|
|
20240216,113700,2056610895,999,1003,1003,998,15685
|
|
20240216,113600,2040925842,1003,1000,1003,1000,7210
|
|
20240216,113500,2033705257,1001,994,1001,994,22089
|
|
20240216,113400,2011628206,994,993,994,993,316
|
|
20240216,113300,2011314116,993,995,995,993,321
|
|
20240216,113200,2010994950,994,994,994,994,11
|
|
20240216,113100,2010984016,994,994,994,994,1
|
|
20240216,113000,2010983022,992,992,992,992,200
|
|
20240216,112900,2010784622,995,992,995,992,1366
|
|
20240216,112800,2009426577,992,992,993,992,1078
|
|
20240216,112700,2008356201,994,994,994,994,14
|
|
20240216,112600,2008342285,995,995,995,995,1100
|
|
20240216,112500,2007247785,995,995,995,995,0
|
|
20240216,112400,2007247785,995,995,995,995,0
|
|
20240216,112300,2007247785,995,995,995,995,0
|
|
20240216,112200,2007247785,995,995,995,995,0
|
|
20240216,112100,2007247785,995,995,995,995,0
|
|
20240216,112000,2007247785,995,995,995,995,0
|
|
20240216,111900,2007247785,995,995,995,995,358
|
|
20240216,111800,2006891575,995,989,995,989,1458
|
|
20240216,111700,2005449295,990,990,990,990,0
|
|
20240216,111600,2005449295,990,990,990,990,1
|
|
20240216,111500,2005448305,985,985,985,985,0
|
|
20240216,111400,2005448305,985,985,985,985,0
|
|
20240216,111300,2005448305,985,985,985,985,0
|
|
20240216,111200,2005448305,985,986,986,985,10052
|
|
20240216,111100,1995544680,986,986,986,986,699
|
|
20240216,111000,1994855466,986,990,990,986,10140
|
|
20240216,110900,1984832732,990,990,990,990,0
|
|
20240216,110800,1984832732,990,993,993,990,5942
|
|
20240216,110700,1978935323,995,995,995,995,0
|
|
20240216,110600,1978935323,995,990,995,990,2885
|
|
20240216,110500,1976079168,990,994,994,990,8994
|
|
20240216,110400,1967154491,1000,997,1000,996,5900
|
|
20240216,110300,1961260311,998,993,998,991,8567
|
|
20240216,110200,1952762990,994,999,1000,994,6003
|
|
20240216,110100,1946772273,1000,993,1000,993,5560
|
|
20240216,110000,1941221198,991,993,993,991,11
|
|
20240216,105900,1941210285,992,995,995,992,6481
|
|
20240216,105800,1934772791,995,997,998,995,421
|
|
20240216,105700,1934352637,994,994,994,994,0
|
|
20240216,105600,1934352637,994,994,994,994,321
|
|
20240216,105500,1934033563,993,999,999,993,15261
|
|
20240216,105400,1918840222,1004,1004,1004,1004,6515
|
|
20240216,105300,1912299162,1005,1005,1005,1005,0
|
|
20240216,105200,1912299162,1005,1001,1005,997,22212
|
|
20240216,105100,1890110426,1001,1005,1010,1001,31169
|
|
20240216,105000,1858822556,1006,1006,1006,1006,3000
|
|
20240216,104900,1855804556,1006,1010,1010,1005,6237
|
|
20240216,104800,1849518208,1010,1011,1014,1010,5988
|
|
20240216,104700,1843466979,1011,1010,1014,1010,11077
|
|
20240216,104600,1832241210,1010,1014,1014,1010,22718
|
|
20240216,104500,1809252676,1014,1014,1014,1014,1080
|
|
20240216,104400,1808157556,1015,1013,1015,1013,10062
|
|
20240216,104300,1797955311,1012,1014,1014,1010,24253
|
|
20240216,104200,1773424248,1015,1014,1015,1014,6763
|
|
20240216,104100,1766563325,1014,1009,1014,1009,22227
|
|
20240216,104000,1744061913,1006,1009,1009,1006,501
|
|
20240216,103900,1743556557,1009,1008,1009,1008,9845
|
|
20240216,103800,1733624004,1003,1007,1008,1003,241
|
|
20240216,103700,1733381101,1003,1008,1008,1003,4489
|
|
20240216,103600,1728874746,1005,1009,1010,1005,202
|
|
20240216,103500,1728671727,1010,1001,1010,1001,3642
|
|
20240216,103400,1725021526,1001,994,1001,994,501
|
|
20240216,103300,1724523525,995,994,995,992,17803
|
|
20240216,103200,1706835467,995,1009,1009,994,14912
|
|
20240216,103100,1691922788,1002,1012,1012,1002,29164
|
|
20240216,103000,1662617821,1011,1013,1014,1011,42908
|
|
20240216,102900,1619143568,1013,1011,1013,1011,16760
|
|
20240216,102800,1602178477,1014,1013,1014,1009,10915
|
|
20240216,102700,1591112794,1014,1010,1014,1010,21849
|
|
20240216,102600,1569025121,1010,1001,1010,1001,16863
|
|
20240216,102500,1552040816,1000,999,1004,999,4639
|
|
20240216,102400,1547397930,999,999,999,999,6
|
|
20240216,102300,1547391936,996,1000,1000,996,15545
|
|
20240216,102200,1531897048,1005,1009,1009,1000,10844
|
|
20240216,102100,1521043847,1010,1010,1010,1010,0
|
|
20240216,102000,1521043847,1010,1009,1010,1009,25957
|
|
20240216,101900,1494836332,1009,1009,1010,1005,12567
|
|
20240216,101800,1482148374,1004,1003,1010,1002,54488
|
|
20240216,101700,1427326014,1003,1000,1004,1000,7381
|
|
20240216,101600,1419919746,1000,1000,1000,1000,4109
|
|
20240216,101500,1415810746,1000,999,1003,999,347
|
|
20240216,101400,1415463943,1000,1004,1004,1000,7737
|
|
20240216,101300,1407703225,1004,998,1004,998,41472
|
|
20240216,101200,1366229251,998,992,1000,992,22685
|
|
20240216,101100,1343615921,992,992,992,992,600
|
|
20240216,101000,1343020721,990,990,990,990,3000
|
|
20240216,100900,1340050721,993,990,993,990,1566
|
|
20240216,100800,1338498584,993,991,993,991,5669
|
|
20240216,100700,1332874180,993,991,993,990,11617
|
|
20240216,100600,1321346087,989,988,989,988,3109
|
|
20240216,100500,1318273340,991,987,991,987,139
|
|
20240216,100400,1318135595,980,980,980,980,0
|
|
20240216,100300,1318135595,980,982,986,980,10834
|
|
20240216,100200,1307498295,982,982,983,982,10874
|
|
20240216,100100,1296811377,982,983,984,982,11415
|
|
20240216,100000,1285580547,984,984,984,984,0
|
|
20240216,095900,1285580547,984,979,986,979,28
|
|
20240216,095800,1285553113,979,988,988,979,13293
|
|
20240216,095700,1272478015,993,971,994,971,53893
|
|
20240216,095600,1219428190,971,981,981,971,69613
|
|
20240216,095500,1151230493,980,985,985,980,36479
|
|
20240216,095400,1115425103,985,996,996,985,24881
|
|
20240216,095300,1090797564,995,996,996,995,2282
|
|
20240216,095200,1088524792,996,996,996,996,777
|
|
20240216,095100,1087750900,996,1000,1000,996,346
|
|
20240216,095000,1087406280,997,997,997,995,1899
|
|
20240216,094900,1085514598,997,999,999,997,1935
|
|
20240216,094800,1083585203,998,1000,1005,998,2417
|
|
20240216,094700,1081169647,999,1006,1007,999,14398
|
|
20240216,094600,1066720066,1009,992,1012,992,49375
|
|
20240216,094500,1017300179,985,984,985,984,111
|
|
20240216,094400,1017190855,983,985,986,983,4563
|
|
20240216,094300,1012695186,985,993,993,985,26208
|
|
20240216,094200,986792081,996,996,996,993,5810
|
|
20240216,094100,981016116,996,998,999,996,3150
|
|
20240216,094000,977875041,999,998,1000,998,21766
|
|
20240216,093900,956118501,999,999,1000,999,2024
|
|
20240216,093800,954096520,998,995,999,995,6125
|
|
20240216,093700,947994002,995,1000,1000,995,5938
|
|
20240216,093600,942073887,1000,999,1001,998,2892
|
|
20240216,093500,939182849,999,999,999,999,509
|
|
20240216,093400,938674358,999,999,1002,999,2875
|
|
20240216,093300,935799070,1002,1000,1002,998,3709
|
|
20240216,093200,932092898,997,1001,1001,997,4048
|
|
20240216,093100,928046352,1006,1009,1009,998,32038
|
|
20240216,093000,895868381,1017,1019,1019,1008,10684
|
|
20240216,092900,885057663,1009,1023,1024,1009,12850
|
|
20240216,092800,872036683,1024,1009,1025,1009,38928
|
|
20240216,092700,832491019,1010,1014,1016,1008,23308
|
|
20240216,092600,808921923,1014,1021,1025,1014,136854
|
|
20240216,092500,669476358,1025,1021,1025,1019,15016
|
|
20240216,092400,654147226,1021,1022,1025,1021,3019
|
|
20240216,092300,651060632,1023,1024,1027,1023,6689
|
|
20240216,092200,644205157,1024,1025,1028,1024,2853
|
|
20240216,092100,641276731,1025,1025,1028,1025,11717
|
|
20240216,092000,629245348,1025,1020,1025,1015,6079
|
|
20240216,091900,623021861,1017,1022,1028,1017,46090
|
|
20240216,091800,575887488,1025,1018,1025,1017,30754
|
|
20240216,091700,544444225,1017,1016,1018,1008,13343
|
|
20240216,091600,530905352,1016,1020,1025,1012,31071
|
|
20240216,091500,499207309,1006,997,1020,995,89995
|
|
20240216,091400,409077644,995,991,995,983,16747
|
|
20240216,091300,392483101,989,980,989,980,5932
|
|
20240216,091200,386636970,978,978,978,978,688
|
|
20240216,091100,385964106,979,984,984,979,6852
|
|
20240216,091000,379255993,979,975,984,975,4185
|
|
20240216,090900,375156298,974,982,993,974,14749
|
|
20240216,090800,360709479,983,969,983,968,8079
|
|
20240216,090700,352841969,968,980,980,968,49081
|
|
20240216,090600,304949037,981,985,985,981,8759
|
|
20240216,090500,296349461,985,994,997,984,14457
|
|
20240216,090400,282035158,997,989,998,988,17180
|
|
20240216,090300,265017749,989,984,994,984,12307
|
|
20240216,090200,252856858,985,966,985,965,30372
|
|
20240216,090100,223280489,974,998,998,962,53401
|
|
20240216,090000,171312133,977,999,1000,966,171563
|