617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,191400,713809865,1290,1290,1290,1290,6976
|
|
20240219,191300,713809865,1290,1290,1290,1290,0
|
|
20240219,191200,713809865,1290,1290,1290,1290,0
|
|
20240219,191100,713809865,1290,1290,1290,1290,0
|
|
20240219,191000,713809865,1290,1290,1290,1290,0
|
|
20240219,190900,713809865,1290,1290,1290,1290,0
|
|
20240219,190800,713809865,1290,1290,1290,1290,0
|
|
20240219,190700,713809865,1290,1290,1290,1290,0
|
|
20240219,190600,713809865,1290,1290,1290,1290,0
|
|
20240219,190500,713809865,1290,1290,1290,1290,0
|
|
20240219,190400,713809865,1290,1290,1290,1290,0
|
|
20240219,190300,713809865,1290,1290,1290,1290,0
|
|
20240219,190200,713809865,1290,1290,1290,1290,0
|
|
20240219,190100,713809865,1290,1290,1290,1290,0
|
|
20240219,190000,713809865,1290,1290,1290,1290,0
|
|
20240219,185900,713809865,1290,1290,1290,1290,0
|
|
20240219,185800,713809865,1290,1290,1290,1290,0
|
|
20240219,185700,713809865,1290,1290,1290,1290,0
|
|
20240219,185600,713809865,1290,1290,1290,1290,0
|
|
20240219,185500,713809865,1290,1290,1290,1290,0
|
|
20240219,185400,713809865,1290,1290,1290,1290,0
|
|
20240219,185300,713809865,1290,1290,1290,1290,0
|
|
20240219,185200,713809865,1290,1290,1290,1290,0
|
|
20240219,185100,713809865,1290,1290,1290,1290,0
|
|
20240219,185000,713809865,1290,1290,1290,1290,0
|
|
20240219,184900,713809865,1290,1290,1290,1290,0
|
|
20240219,184800,713809865,1290,1290,1290,1290,0
|
|
20240219,184700,713809865,1290,1290,1290,1290,0
|
|
20240219,184600,713809865,1290,1290,1290,1290,0
|
|
20240219,184500,713809865,1290,1290,1290,1290,0
|
|
20240219,184400,713809865,1290,1290,1290,1290,6976
|
|
20240219,184300,713809865,1290,1290,1290,1290,0
|
|
20240219,184200,713809865,1290,1290,1290,1290,0
|
|
20240219,184100,713809865,1290,1290,1290,1290,0
|
|
20240219,184000,713809865,1290,1290,1290,1290,0
|
|
20240219,183900,713809865,1290,1290,1290,1290,0
|
|
20240219,183800,713809865,1290,1290,1290,1290,0
|
|
20240219,183700,713809865,1290,1290,1290,1290,0
|
|
20240219,183600,713809865,1290,1290,1290,1290,0
|
|
20240219,183500,713809865,1290,1290,1290,1290,0
|
|
20240219,183400,713809865,1290,1290,1290,1290,0
|
|
20240219,183300,713809865,1290,1290,1290,1290,0
|
|
20240219,183200,713809865,1290,1290,1290,1290,0
|
|
20240219,183100,713809865,1290,1290,1290,1290,0
|
|
20240219,183000,713809865,1290,1290,1290,1290,0
|
|
20240219,182900,713809865,1290,1290,1290,1290,0
|
|
20240219,182800,713809865,1290,1290,1290,1290,0
|
|
20240219,182700,713809865,1290,1290,1290,1290,0
|
|
20240219,182600,713809865,1290,1290,1290,1290,0
|
|
20240219,182500,713809865,1290,1290,1290,1290,0
|
|
20240219,182400,713809865,1290,1290,1290,1290,0
|
|
20240219,182300,713809865,1290,1290,1290,1290,0
|
|
20240219,182200,713809865,1290,1290,1290,1290,0
|
|
20240219,182100,713809865,1290,1290,1290,1290,0
|
|
20240219,182000,713809865,1290,1290,1290,1290,0
|
|
20240219,181900,713809865,1290,1290,1290,1290,0
|
|
20240219,181800,713809865,1290,1290,1290,1290,0
|
|
20240219,181700,713809865,1290,1290,1290,1290,0
|
|
20240219,181600,713809865,1290,1290,1290,1290,0
|
|
20240219,181500,713809865,1290,1290,1290,1290,0
|
|
20240219,181400,713809865,1290,1290,1290,1290,6976
|
|
20240219,181300,713809865,1290,1290,1290,1290,0
|
|
20240219,181200,713809865,1290,1290,1290,1290,0
|
|
20240219,181100,713809865,1290,1290,1290,1290,0
|
|
20240219,181000,713809865,1290,1290,1290,1290,0
|
|
20240219,180900,713809865,1290,1290,1290,1290,0
|
|
20240219,180800,713809865,1290,1290,1290,1290,0
|
|
20240219,180700,713809865,1290,1290,1290,1290,0
|
|
20240219,180600,713809865,1290,1290,1290,1290,0
|
|
20240219,180500,713809865,1290,1290,1290,1290,0
|
|
20240219,180400,713809865,1290,1290,1290,1290,0
|
|
20240219,180300,713809865,1290,1290,1290,1290,0
|
|
20240219,180200,713809865,1290,1290,1290,1290,0
|
|
20240219,180100,713809865,1290,1290,1290,1290,0
|
|
20240219,180000,713809865,1290,1290,1290,1290,0
|
|
20240219,175900,713809865,1290,1290,1290,1290,0
|
|
20240219,175800,713809865,1290,1290,1290,1290,0
|
|
20240219,175700,713809865,1290,1290,1290,1290,0
|
|
20240219,175600,713809865,1290,1290,1290,1290,0
|
|
20240219,175500,713809865,1290,1290,1290,1290,0
|
|
20240219,175400,713809865,1290,1290,1290,1290,0
|
|
20240219,175300,713809865,1290,1290,1290,1290,0
|
|
20240219,175200,713809865,1290,1290,1290,1290,0
|
|
20240219,175100,713809865,1290,1290,1290,1290,0
|
|
20240219,175000,713809865,1290,1290,1290,1290,0
|
|
20240219,174900,713809865,1290,1290,1290,1290,0
|
|
20240219,174800,713809865,1290,1290,1290,1290,0
|
|
20240219,174700,713809865,1290,1290,1290,1290,0
|
|
20240219,174600,713809865,1290,1290,1290,1290,0
|
|
20240219,174500,713809865,1290,1290,1290,1290,0
|
|
20240219,174400,713809865,1290,1290,1290,1290,6976
|
|
20240219,174300,713809865,1290,1290,1290,1290,0
|
|
20240219,174200,713809865,1290,1290,1290,1290,0
|
|
20240219,174100,713809865,1290,1290,1290,1290,0
|
|
20240219,174000,713809865,1290,1290,1290,1290,0
|
|
20240219,173900,713809865,1290,1290,1290,1290,0
|
|
20240219,173800,713809865,1290,1290,1290,1290,0
|
|
20240219,173700,713809865,1290,1290,1290,1290,0
|
|
20240219,173600,713809865,1290,1290,1290,1290,0
|
|
20240219,173500,713809865,1290,1290,1290,1290,0
|
|
20240219,173400,713809865,1290,1290,1290,1290,0
|
|
20240219,173300,713809865,1290,1290,1290,1290,0
|
|
20240219,173200,713809865,1290,1290,1290,1290,0
|
|
20240219,173100,713809865,1290,1290,1290,1290,0
|
|
20240219,173000,713809865,1290,1290,1290,1290,0
|
|
20240219,172900,713809865,1290,1290,1290,1290,0
|
|
20240219,172800,713809865,1290,1290,1290,1290,0
|
|
20240219,172700,713809865,1290,1290,1290,1290,0
|
|
20240219,172600,713809865,1290,1290,1290,1290,0
|
|
20240219,172500,713809865,1290,1290,1290,1290,0
|
|
20240219,172400,713809865,1290,1290,1290,1290,0
|
|
20240219,172300,713809865,1290,1290,1290,1290,0
|
|
20240219,172200,713809865,1290,1290,1290,1290,0
|
|
20240219,172100,713809865,1290,1290,1290,1290,0
|
|
20240219,172000,713809865,1290,1290,1290,1290,0
|
|
20240219,171900,713809865,1290,1290,1290,1290,0
|
|
20240219,171800,713809865,1290,1290,1290,1290,0
|
|
20240219,171700,713809865,1290,1290,1290,1290,0
|
|
20240219,171600,713809865,1290,1290,1290,1290,0
|
|
20240219,171500,713809865,1290,1290,1290,1290,0
|
|
20240219,171400,713809865,1290,1290,1290,1290,6976
|
|
20240219,171300,713809865,1290,1290,1290,1290,0
|
|
20240219,171200,713809865,1290,1290,1290,1290,0
|
|
20240219,171100,713809865,1290,1290,1290,1290,0
|
|
20240219,171000,713809865,1290,1290,1290,1290,0
|
|
20240219,170900,713809865,1290,1290,1290,1290,0
|
|
20240219,170800,713809865,1290,1290,1290,1290,0
|
|
20240219,170700,713809865,1290,1290,1290,1290,0
|
|
20240219,170600,713809865,1290,1290,1290,1290,0
|
|
20240219,170500,713809865,1290,1290,1290,1290,0
|
|
20240219,170400,713809865,1290,1290,1290,1290,0
|
|
20240219,170300,713809865,1290,1290,1290,1290,0
|
|
20240219,170200,713809865,1290,1290,1290,1290,0
|
|
20240219,170100,713809865,1290,1290,1290,1290,0
|
|
20240219,170000,713809865,1290,1290,1290,1290,0
|
|
20240219,165900,713809865,1290,1290,1290,1290,0
|
|
20240219,165800,713809865,1290,1290,1290,1290,0
|
|
20240219,165700,713809865,1290,1290,1290,1290,0
|
|
20240219,165600,713809865,1290,1290,1290,1290,0
|
|
20240219,165500,713809865,1290,1290,1290,1290,0
|
|
20240219,165400,713809865,1290,1290,1290,1290,0
|
|
20240219,165300,713809865,1290,1290,1290,1290,0
|
|
20240219,165200,713809865,1290,1290,1290,1290,0
|
|
20240219,165100,713809865,1290,1290,1290,1290,0
|
|
20240219,165000,713809865,1290,1290,1290,1290,0
|
|
20240219,164900,713809865,1290,1290,1290,1290,0
|
|
20240219,164800,713809865,1290,1290,1290,1290,0
|
|
20240219,164700,713809865,1290,1290,1290,1290,0
|
|
20240219,164600,713809865,1290,1290,1290,1290,0
|
|
20240219,164500,713809865,1290,1290,1290,1290,0
|
|
20240219,164400,713809865,1290,1290,1290,1290,6976
|
|
20240219,164300,713809865,1290,1290,1290,1290,0
|
|
20240219,164200,713809865,1290,1290,1290,1290,0
|
|
20240219,164100,713809865,1290,1290,1290,1290,0
|
|
20240219,164000,713809865,1290,1290,1290,1290,0
|
|
20240219,163900,713809865,1290,1290,1290,1290,0
|
|
20240219,163800,713809865,1290,1290,1290,1290,0
|
|
20240219,163700,713809865,1290,1290,1290,1290,0
|
|
20240219,163600,713809865,1290,1290,1290,1290,0
|
|
20240219,163500,713809865,1290,1290,1290,1290,0
|
|
20240219,163400,713809865,1290,1290,1290,1290,0
|
|
20240219,163300,713809865,1290,1290,1290,1290,0
|
|
20240219,163200,713809865,1290,1290,1290,1290,0
|
|
20240219,163100,713809865,1290,1290,1290,1290,0
|
|
20240219,163000,713809865,1290,1290,1290,1290,0
|
|
20240219,162900,713809865,1290,1290,1290,1290,0
|
|
20240219,162800,713809865,1290,1290,1290,1290,0
|
|
20240219,162700,713809865,1290,1290,1290,1290,0
|
|
20240219,162600,713809865,1290,1290,1290,1290,0
|
|
20240219,162500,713809865,1290,1290,1290,1290,0
|
|
20240219,162400,713809865,1290,1290,1290,1290,0
|
|
20240219,162300,713809865,1290,1290,1290,1290,0
|
|
20240219,162200,713809865,1290,1290,1290,1290,0
|
|
20240219,162100,713809865,1290,1290,1290,1290,0
|
|
20240219,162000,713809865,1290,1290,1290,1290,0
|
|
20240219,161900,713809865,1290,1290,1290,1290,0
|
|
20240219,161800,713809865,1290,1290,1290,1290,0
|
|
20240219,161700,713809865,1290,1290,1290,1290,0
|
|
20240219,161600,713809865,1290,1290,1290,1290,0
|
|
20240219,161500,713809865,1290,1290,1290,1290,0
|
|
20240219,161400,713809865,1290,1290,1290,1290,6976
|
|
20240219,161300,713809865,1290,1290,1290,1290,0
|
|
20240219,161200,713809865,1290,1290,1290,1290,0
|
|
20240219,161100,713809865,1290,1290,1290,1290,0
|
|
20240219,161000,713809865,1290,1290,1290,1290,0
|
|
20240219,160900,713809865,1290,1290,1290,1290,0
|
|
20240219,160800,713809865,1290,1290,1290,1290,0
|
|
20240219,160700,713809865,1290,1290,1290,1290,0
|
|
20240219,160600,713809865,1290,1290,1290,1290,0
|
|
20240219,160500,713809865,1290,1290,1290,1290,0
|
|
20240219,160400,713809865,1290,1290,1290,1290,0
|
|
20240219,160300,713809865,1290,1290,1290,1290,0
|
|
20240219,160200,713809865,1290,1290,1290,1290,0
|
|
20240219,160100,713809865,1290,1290,1290,1290,0
|
|
20240219,160000,713809865,1290,1290,1290,1290,0
|
|
20240219,155900,713809865,1290,1290,1290,1290,0
|
|
20240219,155800,713809865,1290,1290,1290,1290,0
|
|
20240219,155700,713809865,1290,1290,1290,1290,0
|
|
20240219,155600,713809865,1290,1290,1290,1290,0
|
|
20240219,155500,713809865,1290,1290,1290,1290,0
|
|
20240219,155400,713809865,1290,1290,1290,1290,0
|
|
20240219,155300,713809865,1290,1290,1290,1290,0
|
|
20240219,155200,713809865,1290,1290,1290,1290,0
|
|
20240219,155100,713809865,1290,1290,1290,1290,0
|
|
20240219,155000,713809865,1290,1290,1290,1290,0
|
|
20240219,154900,713809865,1290,1290,1290,1290,0
|
|
20240219,154800,713809865,1290,1290,1290,1290,0
|
|
20240219,154700,713809865,1290,1290,1290,1290,0
|
|
20240219,154600,713809865,1290,1290,1290,1290,0
|
|
20240219,154500,713809865,1290,1290,1290,1290,0
|
|
20240219,154400,713809865,1290,1290,1290,1290,6976
|
|
20240219,154300,713809865,1290,1290,1290,1290,0
|
|
20240219,154200,713809865,1290,1290,1290,1290,0
|
|
20240219,154100,713809865,1290,1290,1290,1290,0
|
|
20240219,154000,713809865,1290,1290,1290,1290,0
|
|
20240219,153900,713809865,1290,1290,1290,1290,0
|
|
20240219,153800,713809865,1290,1290,1290,1290,0
|
|
20240219,153700,713809865,1290,1290,1290,1290,0
|
|
20240219,153600,713809865,1290,1290,1290,1290,0
|
|
20240219,153500,713809865,1290,1290,1290,1290,0
|
|
20240219,153400,713809865,1290,1290,1290,1290,0
|
|
20240219,153300,713809865,1290,1290,1290,1290,0
|
|
20240219,153200,713809865,1290,1290,1290,1290,0
|
|
20240219,153100,713809865,1290,1290,1290,1290,0
|
|
20240219,153000,713809865,1290,1290,1290,1290,6976
|
|
20240219,152900,704810825,1295,1295,1295,1295,0
|
|
20240219,152800,704810825,1295,1295,1295,1295,0
|
|
20240219,152700,704810825,1295,1295,1295,1295,0
|
|
20240219,152600,704810825,1295,1295,1295,1295,0
|
|
20240219,152500,704810825,1295,1295,1295,1295,0
|
|
20240219,152400,704810825,1295,1295,1295,1295,0
|
|
20240219,152300,704810825,1295,1295,1295,1295,0
|
|
20240219,152200,704810825,1295,1295,1295,1295,0
|
|
20240219,152100,704810825,1295,1295,1295,1295,0
|
|
20240219,152000,704810825,1295,1295,1295,1295,0
|
|
20240219,151900,704810825,1295,1291,1295,1290,20
|
|
20240219,151800,704785010,1296,1290,1296,1290,113
|
|
20240219,151700,704639223,1296,1296,1296,1296,1
|
|
20240219,151600,704637927,1290,1297,1297,1290,21339
|
|
20240219,151500,677087925,1297,1297,1297,1297,0
|
|
20240219,151400,677087925,1297,1293,1297,1293,4800
|
|
20240219,151300,670873633,1293,1293,1293,1293,0
|
|
20240219,151200,670873633,1293,1293,1293,1293,1
|
|
20240219,151100,670872340,1291,1291,1291,1291,25
|
|
20240219,151000,670840065,1293,1293,1293,1293,10
|
|
20240219,150900,670827135,1293,1293,1293,1293,0
|
|
20240219,150800,670827135,1293,1291,1293,1291,1851
|
|
20240219,150700,668437484,1291,1292,1292,1291,900
|
|
20240219,150600,667274962,1293,1293,1293,1293,0
|
|
20240219,150500,667274962,1293,1293,1293,1293,1
|
|
20240219,150400,667273669,1290,1294,1294,1290,1094
|
|
20240219,150300,665860311,1294,1294,1294,1294,1434
|
|
20240219,150200,664004715,1294,1294,1294,1294,1848
|
|
20240219,150100,661613403,1301,1301,1301,1301,10
|
|
20240219,150000,661600393,1301,1301,1301,1300,1032
|
|
20240219,145900,660257762,1301,1302,1302,1291,5290
|
|
20240219,145800,653376022,1303,1293,1303,1293,19000
|
|
20240219,145700,628710033,1293,1293,1293,1293,1559
|
|
20240219,145600,626694246,1290,1290,1290,1290,2902
|
|
20240219,145500,622950666,1290,1290,1290,1290,96
|
|
20240219,145400,622826826,1290,1290,1290,1290,3
|
|
20240219,145300,622822956,1289,1289,1289,1289,1264
|
|
20240219,145200,621193660,1289,1290,1290,1289,1214
|
|
20240219,145100,619628813,1290,1290,1290,1290,4164
|
|
20240219,145000,614257253,1290,1290,1290,1290,4701
|
|
20240219,144900,608192963,1290,1290,1290,1290,2414
|
|
20240219,144800,605078903,1293,1290,1293,1290,1082
|
|
20240219,144700,603682877,1290,1293,1293,1290,249
|
|
20240219,144600,603361111,1293,1294,1294,1293,1275
|
|
20240219,144500,601712492,1294,1294,1294,1294,500
|
|
20240219,144400,601065492,1294,1294,1294,1294,2988
|
|
20240219,144300,597199020,1294,1294,1294,1294,200
|
|
20240219,144200,596940220,1294,1294,1294,1294,60
|
|
20240219,144100,596862580,1295,1295,1295,1295,0
|
|
20240219,144000,596862580,1295,1294,1295,1294,85
|
|
20240219,143900,596752589,1295,1295,1295,1295,19
|
|
20240219,143800,596727984,1295,1295,1295,1295,10
|
|
20240219,143700,596715034,1296,1296,1296,1295,2353
|
|
20240219,143600,593667897,1295,1295,1295,1295,1640
|
|
20240219,143500,591544097,1295,1295,1295,1294,480
|
|
20240219,143400,590922597,1292,1292,1292,1292,308
|
|
20240219,143300,590524661,1292,1290,1292,1290,3067
|
|
20240219,143200,586564629,1290,1293,1295,1290,13256
|
|
20240219,143100,569447435,1293,1295,1295,1292,127
|
|
20240219,143000,569283205,1295,1294,1295,1294,930
|
|
20240219,142900,568079784,1294,1294,1294,1294,60
|
|
20240219,142800,568002144,1294,1294,1294,1294,110
|
|
20240219,142700,567859804,1292,1292,1292,1292,100
|
|
20240219,142600,567730604,1292,1292,1292,1292,14
|
|
20240219,142500,567712516,1293,1293,1295,1293,4636
|
|
20240219,142400,561718138,1295,1295,1295,1295,594
|
|
20240219,142300,560948908,1295,1293,1295,1293,371
|
|
20240219,142200,560469203,1292,1292,1292,1292,483
|
|
20240219,142100,559845167,1292,1292,1292,1292,650
|
|
20240219,142000,559005367,1291,1291,1291,1291,8419
|
|
20240219,141900,548136438,1291,1292,1292,1291,302
|
|
20240219,141800,547746551,1292,1292,1292,1291,420
|
|
20240219,141700,547204111,1292,1292,1292,1291,631
|
|
20240219,141600,546389171,1292,1292,1292,1292,2000
|
|
20240219,141500,543805171,1293,1293,1293,1293,15
|
|
20240219,141400,543785776,1293,1293,1293,1292,1542
|
|
20240219,141300,541793444,1293,1293,1294,1293,1595
|
|
20240219,141200,539731108,1293,1293,1293,1293,2040
|
|
20240219,141100,537093388,1293,1294,1295,1293,559
|
|
20240219,141000,536369911,1294,1293,1294,1293,1534
|
|
20240219,140900,534386352,1293,1293,1293,1292,4084
|
|
20240219,140800,529106748,1293,1293,1293,1293,705
|
|
20240219,140700,528195183,1293,1293,1293,1293,342
|
|
20240219,140600,527752977,1292,1294,1294,1292,3481
|
|
20240219,140500,523254371,1295,1295,1295,1293,14003
|
|
20240219,140400,505138480,1295,1296,1296,1294,3397
|
|
20240219,140300,500739342,1297,1296,1297,1294,1198
|
|
20240219,140200,499187547,1296,1296,1297,1294,3944
|
|
20240219,140100,494078234,1297,1296,1297,1295,8747
|
|
20240219,140000,482743296,1296,1294,1297,1294,13807
|
|
20240219,135900,464848728,1295,1295,1295,1291,15324
|
|
20240219,135800,445033664,1295,1290,1297,1286,20947
|
|
20240219,135700,418009006,1290,1279,1294,1279,26200
|
|
20240219,135600,384225265,1277,1277,1277,1277,1004
|
|
20240219,135500,382943157,1278,1278,1278,1278,0
|
|
20240219,135400,382943157,1278,1278,1278,1278,21
|
|
20240219,135300,382916319,1278,1279,1279,1278,775
|
|
20240219,135200,381925868,1278,1278,1278,1278,0
|
|
20240219,135100,381925868,1278,1278,1278,1278,0
|
|
20240219,135000,381925868,1278,1279,1279,1278,700
|
|
20240219,134900,381031267,1280,1280,1281,1280,2812
|
|
20240219,134800,377429197,1280,1279,1280,1279,466
|
|
20240219,134700,376832976,1278,1278,1278,1278,300
|
|
20240219,134600,376449576,1278,1278,1278,1278,901
|
|
20240219,134500,375298098,1279,1279,1279,1279,0
|
|
20240219,134400,375298098,1279,1279,1279,1279,3
|
|
20240219,134300,375294261,1277,1278,1278,1277,120
|
|
20240219,134200,375140981,1277,1277,1277,1277,68
|
|
20240219,134100,375054145,1277,1277,1277,1277,0
|
|
20240219,134000,375054145,1277,1277,1277,1277,385
|
|
20240219,133900,374562500,1278,1278,1278,1278,200
|
|
20240219,133800,374306900,1277,1277,1277,1277,0
|
|
20240219,133700,374306900,1277,1277,1277,1277,381
|
|
20240219,133600,373820363,1277,1277,1277,1277,17
|
|
20240219,133500,373798654,1277,1277,1277,1277,0
|
|
20240219,133400,373798654,1277,1277,1277,1277,0
|
|
20240219,133300,373798654,1277,1281,1281,1277,173
|
|
20240219,133200,373577685,1281,1277,1281,1277,460
|
|
20240219,133100,372990225,1276,1276,1276,1276,0
|
|
20240219,133000,372990225,1276,1276,1276,1276,420
|
|
20240219,132900,372454305,1276,1276,1276,1276,0
|
|
20240219,132800,372454305,1276,1277,1277,1276,596
|
|
20240219,132700,371693659,1278,1278,1278,1278,683
|
|
20240219,132600,370820785,1276,1276,1276,1276,1300
|
|
20240219,132500,369161985,1276,1277,1277,1276,419
|
|
20240219,132400,368627327,1278,1277,1278,1277,197
|
|
20240219,132300,368375757,1276,1276,1276,1276,0
|
|
20240219,132200,368375757,1276,1276,1276,1275,4501
|
|
20240219,132100,362633542,1276,1276,1276,1275,503
|
|
20240219,132000,361991914,1276,1276,1276,1276,1301
|
|
20240219,131900,360331838,1276,1276,1276,1276,5141
|
|
20240219,131800,353771922,1277,1277,1277,1277,250
|
|
20240219,131700,353452672,1277,1277,1277,1277,1800
|
|
20240219,131600,351154072,1277,1277,1277,1277,102
|
|
20240219,131500,351023818,1276,1277,1277,1276,145
|
|
20240219,131400,350838753,1277,1277,1277,1277,100
|
|
20240219,131300,350711053,1277,1277,1277,1277,210
|
|
20240219,131200,350442883,1277,1277,1277,1277,1557
|
|
20240219,131100,348454594,1277,1277,1277,1277,2225
|
|
20240219,131000,345613269,1277,1278,1278,1277,149
|
|
20240219,130900,345422951,1278,1278,1278,1278,400
|
|
20240219,130800,344911751,1278,1278,1278,1278,0
|
|
20240219,130700,344911751,1278,1278,1278,1278,161
|
|
20240219,130600,344705993,1278,1278,1278,1278,0
|
|
20240219,130500,344705993,1278,1278,1278,1278,5
|
|
20240219,130400,344699603,1279,1279,1279,1279,78
|
|
20240219,130300,344599841,1277,1277,1277,1277,1
|
|
20240219,130200,344598564,1279,1277,1279,1277,479
|
|
20240219,130100,343986861,1277,1277,1277,1277,572
|
|
20240219,130000,343256417,1277,1279,1279,1277,1756
|
|
20240219,125900,341011494,1279,1279,1279,1279,1
|
|
20240219,125800,341010215,1279,1282,1282,1279,86
|
|
20240219,125700,340900218,1282,1279,1282,1276,10414
|
|
20240219,125600,327600145,1279,1279,1279,1279,0
|
|
20240219,125500,327600145,1279,1279,1279,1279,0
|
|
20240219,125400,327600145,1279,1283,1283,1279,4
|
|
20240219,125300,327595019,1283,1283,1283,1283,1
|
|
20240219,125200,327593736,1278,1278,1278,1278,0
|
|
20240219,125100,327593736,1278,1278,1278,1278,0
|
|
20240219,125000,327593736,1278,1280,1280,1278,1893
|
|
20240219,124900,325173518,1280,1280,1280,1278,7567
|
|
20240219,124800,315497329,1280,1282,1282,1280,9395
|
|
20240219,124700,303468411,1282,1282,1282,1282,1164
|
|
20240219,124600,301976163,1282,1282,1282,1282,1
|
|
20240219,124500,301974881,1282,1282,1282,1282,100
|
|
20240219,124400,301846681,1282,1283,1283,1282,3684
|
|
20240219,124300,297123783,1283,1283,1283,1283,2984
|
|
20240219,124200,293295311,1283,1283,1283,1283,1546
|
|
20240219,124100,291311793,1283,1284,1284,1282,5380
|
|
20240219,124000,284409126,1284,1287,1287,1284,1269
|
|
20240219,123900,282777821,1290,1290,1290,1290,0
|
|
20240219,123800,282777821,1290,1290,1290,1290,0
|
|
20240219,123700,282777821,1290,1290,1290,1290,2
|
|
20240219,123600,282775241,1287,1287,1287,1287,0
|
|
20240219,123500,282775241,1287,1287,1287,1287,1231
|
|
20240219,123400,281190944,1287,1287,1287,1287,1
|
|
20240219,123300,281189657,1285,1285,1285,1285,0
|
|
20240219,123200,281189657,1285,1286,1287,1285,891
|
|
20240219,123100,280044414,1286,1286,1286,1286,372
|
|
20240219,123000,279566022,1286,1286,1286,1286,0
|
|
20240219,122900,279566022,1286,1286,1286,1286,3
|
|
20240219,122800,279562164,1285,1286,1286,1285,346
|
|
20240219,122700,279117444,1287,1287,1287,1287,0
|
|
20240219,122600,279117444,1287,1287,1287,1287,0
|
|
20240219,122500,279117444,1287,1287,1287,1287,0
|
|
20240219,122400,279117444,1287,1287,1287,1287,1
|
|
20240219,122300,279116157,1287,1287,1287,1287,2000
|
|
20240219,122200,276542157,1287,1287,1287,1287,0
|
|
20240219,122100,276542157,1287,1287,1287,1287,4
|
|
20240219,122000,276537009,1287,1285,1287,1285,37
|
|
20240219,121900,276489462,1285,1291,1291,1285,934
|
|
20240219,121800,275286038,1291,1289,1291,1289,64
|
|
20240219,121700,275203423,1290,1290,1290,1288,36
|
|
20240219,121600,275156985,1290,1286,1290,1286,1804
|
|
20240219,121500,272837029,1286,1286,1286,1286,50
|
|
20240219,121400,272772729,1286,1286,1286,1286,300
|
|
20240219,121300,272386929,1286,1286,1286,1286,200
|
|
20240219,121200,272129729,1286,1285,1286,1285,1101
|
|
20240219,121100,270714843,1286,1286,1286,1286,1100
|
|
20240219,121000,269300243,1286,1286,1286,1286,2649
|
|
20240219,120900,265893629,1286,1286,1286,1286,11
|
|
20240219,120800,265879483,1286,1286,1286,1286,54
|
|
20240219,120700,265810039,1288,1288,1288,1288,105
|
|
20240219,120600,265674799,1287,1287,1287,1286,180
|
|
20240219,120500,265443219,1286,1290,1290,1286,207
|
|
20240219,120400,265176989,1292,1291,1292,1291,200
|
|
20240219,120300,264918679,1292,1292,1292,1292,0
|
|
20240219,120200,264918679,1292,1292,1292,1292,0
|
|
20240219,120100,264918679,1292,1292,1292,1292,0
|
|
20240219,120000,264918679,1292,1286,1292,1285,570
|
|
20240219,115900,264185877,1293,1293,1293,1293,0
|
|
20240219,115800,264185877,1293,1293,1293,1293,0
|
|
20240219,115700,264185877,1293,1293,1293,1293,2
|
|
20240219,115600,264183291,1293,1293,1293,1293,0
|
|
20240219,115500,264183291,1293,1293,1293,1293,0
|
|
20240219,115400,264183291,1293,1293,1293,1293,0
|
|
20240219,115300,264183291,1293,1293,1293,1293,0
|
|
20240219,115200,264183291,1293,1293,1293,1293,0
|
|
20240219,115100,264183291,1293,1293,1293,1293,0
|
|
20240219,115000,264183291,1293,1293,1293,1293,0
|
|
20240219,114900,264183291,1293,1293,1293,1293,77
|
|
20240219,114800,264083730,1293,1293,1293,1293,10
|
|
20240219,114700,264070800,1285,1285,1285,1285,20
|
|
20240219,114600,264045100,1285,1285,1285,1285,40
|
|
20240219,114500,263993700,1285,1287,1287,1285,10491
|
|
20240219,114400,250505656,1293,1289,1293,1289,10
|
|
20240219,114300,250492738,1289,1289,1289,1289,26
|
|
20240219,114200,250459224,1286,1287,1287,1286,35
|
|
20240219,114100,250414212,1289,1289,1289,1289,0
|
|
20240219,114000,250414212,1289,1289,1289,1289,1
|
|
20240219,113900,250412923,1286,1286,1286,1286,0
|
|
20240219,113800,250412923,1286,1286,1286,1286,0
|
|
20240219,113700,250412923,1286,1286,1286,1286,0
|
|
20240219,113600,250412923,1286,1286,1286,1286,48
|
|
20240219,113500,250351195,1286,1286,1286,1286,0
|
|
20240219,113400,250351195,1286,1286,1286,1286,0
|
|
20240219,113300,250351195,1286,1286,1286,1286,68
|
|
20240219,113200,250263747,1295,1295,1295,1295,1
|
|
20240219,113100,250262452,1285,1288,1288,1285,927
|
|
20240219,113000,249071145,1295,1289,1295,1289,2014
|
|
20240219,112900,246472050,1289,1289,1289,1289,777
|
|
20240219,112800,245470497,1290,1290,1290,1290,542
|
|
20240219,112700,244771317,1290,1290,1290,1290,13
|
|
20240219,112600,244754547,1290,1290,1290,1290,187
|
|
20240219,112500,244513317,1290,1290,1290,1290,0
|
|
20240219,112400,244513317,1290,1290,1290,1290,0
|
|
20240219,112300,244513317,1290,1290,1290,1290,0
|
|
20240219,112200,244513317,1290,1291,1291,1290,635
|
|
20240219,112100,243693533,1291,1291,1291,1291,4
|
|
20240219,112000,243688369,1290,1290,1290,1290,524
|
|
20240219,111900,243012409,1290,1290,1290,1290,0
|
|
20240219,111800,243012409,1290,1290,1290,1290,0
|
|
20240219,111700,243012409,1290,1290,1290,1290,0
|
|
20240219,111600,243012409,1290,1290,1290,1290,10
|
|
20240219,111500,242999509,1286,1287,1287,1286,300
|
|
20240219,111400,242613708,1286,1286,1286,1286,1061
|
|
20240219,111300,241249262,1286,1286,1286,1286,5339
|
|
20240219,111200,234383308,1290,1286,1290,1286,6401
|
|
20240219,111100,226151618,1290,1290,1290,1290,0
|
|
20240219,111000,226151618,1290,1290,1290,1290,0
|
|
20240219,110900,226151618,1290,1290,1290,1290,240
|
|
20240219,110800,225842018,1289,1289,1289,1289,548
|
|
20240219,110700,225135646,1286,1286,1286,1286,0
|
|
20240219,110600,225135646,1286,1286,1286,1286,1
|
|
20240219,110500,225134360,1285,1285,1285,1285,0
|
|
20240219,110400,225134360,1285,1288,1288,1285,7018
|
|
20240219,110300,216108541,1288,1289,1289,1288,1355
|
|
20240219,110200,214363296,1289,1289,1289,1289,305
|
|
20240219,110100,213970151,1289,1289,1289,1289,0
|
|
20240219,110000,213970151,1289,1289,1289,1289,143
|
|
20240219,105900,213785824,1288,1289,1289,1288,51
|
|
20240219,105800,213720135,1288,1288,1288,1288,59
|
|
20240219,105700,213644143,1289,1291,1291,1289,1449
|
|
20240219,105600,211774048,1292,1292,1292,1292,8
|
|
20240219,105500,211763712,1292,1293,1293,1292,22
|
|
20240219,105400,211735273,1292,1292,1292,1292,177
|
|
20240219,105300,211506589,1292,1292,1292,1292,14
|
|
20240219,105200,211488501,1292,1293,1293,1292,405
|
|
20240219,105100,210964885,1293,1293,1293,1293,0
|
|
20240219,105000,210964885,1293,1293,1293,1293,1
|
|
20240219,104900,210963592,1293,1293,1293,1293,206
|
|
20240219,104800,210697234,1293,1293,1293,1293,0
|
|
20240219,104700,210697234,1293,1293,1293,1293,0
|
|
20240219,104600,210697234,1293,1293,1293,1293,2
|
|
20240219,104500,210694648,1295,1295,1295,1295,68
|
|
20240219,104400,210606588,1296,1296,1296,1296,0
|
|
20240219,104300,210606588,1296,1296,1296,1296,100
|
|
20240219,104200,210476988,1296,1296,1296,1296,100
|
|
20240219,104100,210347388,1296,1294,1296,1294,3724
|
|
20240219,104000,205521541,1294,1294,1294,1294,648
|
|
20240219,103900,204683029,1291,1292,1292,1291,1013
|
|
20240219,103800,203375198,1292,1292,1292,1292,2
|
|
20240219,103700,203372614,1291,1291,1291,1291,0
|
|
20240219,103600,203372614,1291,1291,1291,1291,0
|
|
20240219,103500,203372614,1291,1291,1291,1291,16
|
|
20240219,103400,203351958,1295,1295,1295,1295,1
|
|
20240219,103300,203350663,1297,1295,1297,1295,432
|
|
20240219,103200,202790903,1295,1295,1295,1295,1
|
|
20240219,103100,202789608,1291,1291,1291,1291,1
|
|
20240219,103000,202788317,1297,1297,1297,1297,10
|
|
20240219,102900,202775347,1297,1297,1297,1297,1
|
|
20240219,102800,202774050,1291,1291,1291,1291,0
|
|
20240219,102700,202774050,1291,1291,1291,1291,1
|
|
20240219,102600,202772759,1299,1299,1299,1299,0
|
|
20240219,102500,202772759,1299,1299,1299,1299,1
|
|
20240219,102400,202771460,1291,1298,1298,1291,846
|
|
20240219,102300,201674223,1298,1298,1298,1298,1
|
|
20240219,102200,201672925,1297,1297,1297,1297,10
|
|
20240219,102100,201659955,1297,1297,1297,1297,2
|
|
20240219,102000,201657361,1297,1297,1297,1297,0
|
|
20240219,101900,201657361,1297,1296,1297,1296,563
|
|
20240219,101800,200927152,1297,1297,1297,1297,0
|
|
20240219,101700,200927152,1297,1297,1297,1297,1
|
|
20240219,101600,200925855,1288,1294,1296,1288,2208
|
|
20240219,101500,198066326,1287,1288,1288,1287,1105
|
|
20240219,101400,196644045,1288,1293,1293,1288,5
|
|
20240219,101300,196637599,1293,1293,1293,1293,0
|
|
20240219,101200,196637599,1293,1290,1293,1290,861
|
|
20240219,101100,195525837,1290,1288,1290,1288,478
|
|
20240219,101000,194910170,1288,1288,1288,1288,11
|
|
20240219,100900,194896002,1287,1288,1288,1287,1000
|
|
20240219,100800,193608134,1289,1290,1290,1289,796
|
|
20240219,100700,192582051,1290,1290,1290,1290,757
|
|
20240219,100600,191605521,1291,1291,1291,1291,2327
|
|
20240219,100500,188601364,1292,1292,1292,1291,121
|
|
20240219,100400,188445133,1291,1291,1291,1291,1083
|
|
20240219,100300,187046980,1291,1296,1296,1291,6024
|
|
20240219,100200,179247619,1296,1295,1296,1293,2040
|
|
20240219,100100,176604859,1295,1295,1295,1295,60
|
|
20240219,100000,176527159,1295,1295,1295,1295,1
|
|
20240219,095900,176525864,1293,1293,1293,1293,55
|
|
20240219,095800,176454749,1293,1293,1293,1293,0
|
|
20240219,095700,176454749,1293,1293,1293,1293,882
|
|
20240219,095600,175314323,1295,1296,1296,1295,66
|
|
20240219,095500,175228848,1295,1294,1295,1293,1323
|
|
20240219,095400,173516577,1294,1293,1294,1293,1687
|
|
20240219,095300,171335141,1293,1293,1293,1293,1600
|
|
20240219,095200,169266341,1293,1293,1293,1293,783
|
|
20240219,095100,168253922,1293,1291,1293,1291,4308
|
|
20240219,095000,162687984,1292,1292,1292,1292,0
|
|
20240219,094900,162687984,1292,1289,1292,1289,4315
|
|
20240219,094800,157119940,1284,1286,1290,1284,2149
|
|
20240219,094700,154350527,1287,1287,1289,1287,2500
|
|
20240219,094600,151131249,1284,1284,1284,1284,0
|
|
20240219,094500,151131249,1284,1284,1287,1284,144
|
|
20240219,094400,150946323,1287,1287,1287,1286,1204
|
|
20240219,094300,149397075,1287,1287,1287,1287,4
|
|
20240219,094200,149391927,1287,1282,1288,1282,981
|
|
20240219,094100,148134174,1282,1282,1282,1280,3457
|
|
20240219,094000,143706120,1282,1282,1282,1282,382
|
|
20240219,093900,143216396,1282,1282,1282,1282,300
|
|
20240219,093800,142831796,1283,1284,1284,1283,4438
|
|
20240219,093700,137137163,1284,1284,1284,1284,0
|
|
20240219,093600,137137163,1284,1284,1284,1284,1
|
|
20240219,093500,137135879,1284,1284,1284,1284,0
|
|
20240219,093400,137135879,1284,1284,1284,1284,19
|
|
20240219,093300,137111483,1289,1289,1289,1289,0
|
|
20240219,093200,137111483,1289,1289,1289,1289,100
|
|
20240219,093100,136982583,1284,1284,1289,1284,4731
|
|
20240219,093000,130897979,1284,1284,1284,1284,0
|
|
20240219,092900,130897979,1284,1285,1285,1284,315
|
|
20240219,092800,130493219,1289,1285,1289,1285,1437
|
|
20240219,092700,128641228,1281,1281,1281,1281,0
|
|
20240219,092600,128641228,1281,1281,1281,1281,1
|
|
20240219,092500,128639947,1281,1281,1281,1281,1
|
|
20240219,092400,128638666,1281,1283,1283,1281,1316
|
|
20240219,092300,126951862,1282,1282,1282,1282,5
|
|
20240219,092200,126945452,1282,1281,1282,1281,27384
|
|
20240219,092100,91839420,1282,1282,1282,1282,383
|
|
20240219,092000,91348414,1282,1282,1282,1282,31
|
|
20240219,091900,91308672,1282,1282,1283,1282,337
|
|
20240219,091800,90876528,1280,1283,1283,1280,5050
|
|
20240219,091700,84411431,1283,1283,1283,1283,315
|
|
20240219,091600,84007286,1280,1284,1284,1280,810
|
|
20240219,091500,82969523,1284,1281,1284,1281,2610
|
|
20240219,091400,79620523,1282,1289,1289,1282,2718
|
|
20240219,091300,76127526,1285,1285,1285,1285,3
|
|
20240219,091200,76123671,1286,1286,1290,1286,1702
|
|
20240219,091100,73934096,1286,1290,1290,1286,12740
|
|
20240219,091000,57532162,1290,1289,1290,1288,5486
|
|
20240219,090900,50457591,1288,1290,1290,1288,2007
|
|
20240219,090800,47872560,1287,1288,1290,1286,15314
|
|
20240219,090700,28141467,1288,1287,1288,1287,1072
|
|
20240219,090600,26760763,1288,1280,1288,1276,8316
|
|
20240219,090500,16140555,1276,1276,1276,1276,0
|
|
20240219,090400,16140555,1276,1288,1288,1276,2791
|
|
20240219,090300,12562342,1289,1276,1289,1276,1775
|
|
20240219,090200,10288176,1275,1275,1275,1275,400
|
|
20240219,090100,9778176,1275,1275,1275,1275,2748
|
|
20240219,090000,6274476,1277,1283,1283,1277,4893
|