618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,191500,1354435830,1679,1679,1679,1679,16636
|
|
20240214,191400,1354435830,1679,1679,1679,1679,0
|
|
20240214,191300,1354435830,1679,1679,1679,1679,0
|
|
20240214,191200,1354435830,1679,1679,1679,1679,0
|
|
20240214,191100,1354435830,1679,1679,1679,1679,0
|
|
20240214,191000,1354435830,1679,1679,1679,1679,0
|
|
20240214,190900,1354435830,1679,1679,1679,1679,0
|
|
20240214,190800,1354435830,1679,1679,1679,1679,0
|
|
20240214,190700,1354435830,1679,1679,1679,1679,0
|
|
20240214,190600,1354435830,1679,1679,1679,1679,0
|
|
20240214,190500,1354435830,1679,1679,1679,1679,0
|
|
20240214,190400,1354435830,1679,1679,1679,1679,0
|
|
20240214,190300,1354435830,1679,1679,1679,1679,0
|
|
20240214,190200,1354435830,1679,1679,1679,1679,0
|
|
20240214,190100,1354435830,1679,1679,1679,1679,0
|
|
20240214,190000,1354435830,1679,1679,1679,1679,0
|
|
20240214,185900,1354435830,1679,1679,1679,1679,0
|
|
20240214,185800,1354435830,1679,1679,1679,1679,0
|
|
20240214,185700,1354435830,1679,1679,1679,1679,0
|
|
20240214,185600,1354435830,1679,1679,1679,1679,0
|
|
20240214,185500,1354435830,1679,1679,1679,1679,0
|
|
20240214,185400,1354435830,1679,1679,1679,1679,0
|
|
20240214,185300,1354435830,1679,1679,1679,1679,0
|
|
20240214,185200,1354435830,1679,1679,1679,1679,0
|
|
20240214,185100,1354435830,1679,1679,1679,1679,0
|
|
20240214,185000,1354435830,1679,1679,1679,1679,0
|
|
20240214,184900,1354435830,1679,1679,1679,1679,0
|
|
20240214,184800,1354435830,1679,1679,1679,1679,0
|
|
20240214,184700,1354435830,1679,1679,1679,1679,0
|
|
20240214,184600,1354435830,1679,1679,1679,1679,0
|
|
20240214,184500,1354435830,1679,1679,1679,1679,16636
|
|
20240214,184400,1354435830,1679,1679,1679,1679,0
|
|
20240214,184300,1354435830,1679,1679,1679,1679,0
|
|
20240214,184200,1354435830,1679,1679,1679,1679,0
|
|
20240214,184100,1354435830,1679,1679,1679,1679,0
|
|
20240214,184000,1354435830,1679,1679,1679,1679,0
|
|
20240214,183900,1354435830,1679,1679,1679,1679,0
|
|
20240214,183800,1354435830,1679,1679,1679,1679,0
|
|
20240214,183700,1354435830,1679,1679,1679,1679,0
|
|
20240214,183600,1354435830,1679,1679,1679,1679,0
|
|
20240214,183500,1354435830,1679,1679,1679,1679,0
|
|
20240214,183400,1354435830,1679,1679,1679,1679,0
|
|
20240214,183300,1354435830,1679,1679,1679,1679,0
|
|
20240214,183200,1354435830,1679,1679,1679,1679,0
|
|
20240214,183100,1354435830,1679,1679,1679,1679,0
|
|
20240214,183000,1354435830,1679,1679,1679,1679,0
|
|
20240214,182900,1354435830,1679,1679,1679,1679,0
|
|
20240214,182800,1354435830,1679,1679,1679,1679,0
|
|
20240214,182700,1354435830,1679,1679,1679,1679,0
|
|
20240214,182600,1354435830,1679,1679,1679,1679,0
|
|
20240214,182500,1354435830,1679,1679,1679,1679,0
|
|
20240214,182400,1354435830,1679,1679,1679,1679,0
|
|
20240214,182300,1354435830,1679,1679,1679,1679,0
|
|
20240214,182200,1354435830,1679,1679,1679,1679,0
|
|
20240214,182100,1354435830,1679,1679,1679,1679,0
|
|
20240214,182000,1354435830,1679,1679,1679,1679,0
|
|
20240214,181900,1354435830,1679,1679,1679,1679,0
|
|
20240214,181800,1354435830,1679,1679,1679,1679,0
|
|
20240214,181700,1354435830,1679,1679,1679,1679,0
|
|
20240214,181600,1354435830,1679,1679,1679,1679,0
|
|
20240214,181500,1354435830,1679,1679,1679,1679,16636
|
|
20240214,181400,1354435830,1679,1679,1679,1679,0
|
|
20240214,181300,1354435830,1679,1679,1679,1679,0
|
|
20240214,181200,1354435830,1679,1679,1679,1679,0
|
|
20240214,181100,1354435830,1679,1679,1679,1679,0
|
|
20240214,181000,1354435830,1679,1679,1679,1679,0
|
|
20240214,180900,1354435830,1679,1679,1679,1679,0
|
|
20240214,180800,1354435830,1679,1679,1679,1679,0
|
|
20240214,180700,1354435830,1679,1679,1679,1679,0
|
|
20240214,180600,1354435830,1679,1679,1679,1679,0
|
|
20240214,180500,1354435830,1679,1679,1679,1679,0
|
|
20240214,180400,1354435830,1679,1679,1679,1679,0
|
|
20240214,180300,1354435830,1679,1679,1679,1679,0
|
|
20240214,180200,1354435830,1679,1679,1679,1679,0
|
|
20240214,180100,1354435830,1679,1679,1679,1679,0
|
|
20240214,180000,1354435830,1679,1679,1679,1679,0
|
|
20240214,175900,1354435830,1679,1679,1679,1679,0
|
|
20240214,175800,1354435830,1679,1679,1679,1679,0
|
|
20240214,175700,1354435830,1679,1679,1679,1679,0
|
|
20240214,175600,1354435830,1679,1679,1679,1679,0
|
|
20240214,175500,1354435830,1679,1679,1679,1679,0
|
|
20240214,175400,1354435830,1679,1679,1679,1679,0
|
|
20240214,175300,1354435830,1679,1679,1679,1679,0
|
|
20240214,175200,1354435830,1679,1679,1679,1679,0
|
|
20240214,175100,1354435830,1679,1679,1679,1679,0
|
|
20240214,175000,1354435830,1679,1679,1679,1679,0
|
|
20240214,174900,1354435830,1679,1679,1679,1679,0
|
|
20240214,174800,1354435830,1679,1679,1679,1679,0
|
|
20240214,174700,1354435830,1679,1679,1679,1679,0
|
|
20240214,174600,1354435830,1679,1679,1679,1679,0
|
|
20240214,174500,1354435830,1679,1679,1679,1679,16636
|
|
20240214,174400,1354435830,1679,1679,1679,1679,0
|
|
20240214,174300,1354435830,1679,1679,1679,1679,0
|
|
20240214,174200,1354435830,1679,1679,1679,1679,0
|
|
20240214,174100,1354435830,1679,1679,1679,1679,0
|
|
20240214,174000,1354435830,1679,1679,1679,1679,0
|
|
20240214,173900,1354435830,1679,1679,1679,1679,0
|
|
20240214,173800,1354435830,1679,1679,1679,1679,0
|
|
20240214,173700,1354435830,1679,1679,1679,1679,0
|
|
20240214,173600,1354435830,1679,1679,1679,1679,0
|
|
20240214,173500,1354435830,1679,1679,1679,1679,0
|
|
20240214,173400,1354435830,1679,1679,1679,1679,0
|
|
20240214,173300,1354435830,1679,1679,1679,1679,0
|
|
20240214,173200,1354435830,1679,1679,1679,1679,0
|
|
20240214,173100,1354435830,1679,1679,1679,1679,0
|
|
20240214,173000,1354435830,1679,1679,1679,1679,0
|
|
20240214,172900,1354435830,1679,1679,1679,1679,0
|
|
20240214,172800,1354435830,1679,1679,1679,1679,0
|
|
20240214,172700,1354435830,1679,1679,1679,1679,0
|
|
20240214,172600,1354435830,1679,1679,1679,1679,0
|
|
20240214,172500,1354435830,1679,1679,1679,1679,0
|
|
20240214,172400,1354435830,1679,1679,1679,1679,0
|
|
20240214,172300,1354435830,1679,1679,1679,1679,0
|
|
20240214,172200,1354435830,1679,1679,1679,1679,0
|
|
20240214,172100,1354435830,1679,1679,1679,1679,0
|
|
20240214,172000,1354435830,1679,1679,1679,1679,0
|
|
20240214,171900,1354435830,1679,1679,1679,1679,0
|
|
20240214,171800,1354435830,1679,1679,1679,1679,0
|
|
20240214,171700,1354435830,1679,1679,1679,1679,0
|
|
20240214,171600,1354435830,1679,1679,1679,1679,0
|
|
20240214,171500,1354435830,1679,1679,1679,1679,16636
|
|
20240214,171400,1354435830,1679,1679,1679,1679,0
|
|
20240214,171300,1354435830,1679,1679,1679,1679,0
|
|
20240214,171200,1354435830,1679,1679,1679,1679,0
|
|
20240214,171100,1354435830,1679,1679,1679,1679,0
|
|
20240214,171000,1354435830,1679,1679,1679,1679,0
|
|
20240214,170900,1354435830,1679,1679,1679,1679,0
|
|
20240214,170800,1354435830,1679,1679,1679,1679,0
|
|
20240214,170700,1354435830,1679,1679,1679,1679,0
|
|
20240214,170600,1354435830,1679,1679,1679,1679,0
|
|
20240214,170500,1354435830,1679,1679,1679,1679,0
|
|
20240214,170400,1354435830,1679,1679,1679,1679,0
|
|
20240214,170300,1354435830,1679,1679,1679,1679,0
|
|
20240214,170200,1354435830,1679,1679,1679,1679,0
|
|
20240214,170100,1354435830,1679,1679,1679,1679,0
|
|
20240214,170000,1354435830,1679,1679,1679,1679,0
|
|
20240214,165900,1354435830,1679,1679,1679,1679,0
|
|
20240214,165800,1354435830,1679,1679,1679,1679,0
|
|
20240214,165700,1354435830,1679,1679,1679,1679,0
|
|
20240214,165600,1354435830,1679,1679,1679,1679,0
|
|
20240214,165500,1354435830,1679,1679,1679,1679,0
|
|
20240214,165400,1354435830,1679,1679,1679,1679,0
|
|
20240214,165300,1354435830,1679,1679,1679,1679,0
|
|
20240214,165200,1354435830,1679,1679,1679,1679,0
|
|
20240214,165100,1354435830,1679,1679,1679,1679,0
|
|
20240214,165000,1354435830,1679,1679,1679,1679,0
|
|
20240214,164900,1354435830,1679,1679,1679,1679,0
|
|
20240214,164800,1354435830,1679,1679,1679,1679,0
|
|
20240214,164700,1354435830,1679,1679,1679,1679,0
|
|
20240214,164600,1354435830,1679,1679,1679,1679,0
|
|
20240214,164500,1354435830,1679,1679,1679,1679,16636
|
|
20240214,164400,1354435830,1679,1679,1679,1679,0
|
|
20240214,164300,1354435830,1679,1679,1679,1679,0
|
|
20240214,164200,1354435830,1679,1679,1679,1679,0
|
|
20240214,164100,1354435830,1679,1679,1679,1679,0
|
|
20240214,164000,1354435830,1679,1679,1679,1679,0
|
|
20240214,163900,1354435830,1679,1679,1679,1679,0
|
|
20240214,163800,1354435830,1679,1679,1679,1679,0
|
|
20240214,163700,1354435830,1679,1679,1679,1679,0
|
|
20240214,163600,1354435830,1679,1679,1679,1679,0
|
|
20240214,163500,1354435830,1679,1679,1679,1679,0
|
|
20240214,163400,1354435830,1679,1679,1679,1679,0
|
|
20240214,163300,1354435830,1679,1679,1679,1679,0
|
|
20240214,163200,1354435830,1679,1679,1679,1679,0
|
|
20240214,163100,1354435830,1679,1679,1679,1679,0
|
|
20240214,163000,1354435830,1679,1679,1679,1679,0
|
|
20240214,162900,1354435830,1679,1679,1679,1679,0
|
|
20240214,162800,1354435830,1679,1679,1679,1679,0
|
|
20240214,162700,1354435830,1679,1679,1679,1679,0
|
|
20240214,162600,1354435830,1679,1679,1679,1679,0
|
|
20240214,162500,1354435830,1679,1679,1679,1679,0
|
|
20240214,162400,1354435830,1679,1679,1679,1679,0
|
|
20240214,162300,1354435830,1679,1679,1679,1679,0
|
|
20240214,162200,1354435830,1679,1679,1679,1679,0
|
|
20240214,162100,1354435830,1679,1679,1679,1679,0
|
|
20240214,162000,1354435830,1679,1679,1679,1679,0
|
|
20240214,161900,1354435830,1679,1679,1679,1679,0
|
|
20240214,161800,1354435830,1679,1679,1679,1679,0
|
|
20240214,161700,1354435830,1679,1679,1679,1679,0
|
|
20240214,161600,1354435830,1679,1679,1679,1679,0
|
|
20240214,161500,1354435830,1679,1679,1679,1679,16636
|
|
20240214,161400,1354435830,1679,1679,1679,1679,0
|
|
20240214,161300,1354435830,1679,1679,1679,1679,0
|
|
20240214,161200,1354435830,1679,1679,1679,1679,0
|
|
20240214,161100,1354435830,1679,1679,1679,1679,0
|
|
20240214,161000,1354435830,1679,1679,1679,1679,0
|
|
20240214,160900,1354435830,1679,1679,1679,1679,0
|
|
20240214,160800,1354435830,1679,1679,1679,1679,0
|
|
20240214,160700,1354435830,1679,1679,1679,1679,0
|
|
20240214,160600,1354435830,1679,1679,1679,1679,0
|
|
20240214,160500,1354435830,1679,1679,1679,1679,0
|
|
20240214,160400,1354435830,1679,1679,1679,1679,0
|
|
20240214,160300,1354435830,1679,1679,1679,1679,0
|
|
20240214,160200,1354435830,1679,1679,1679,1679,0
|
|
20240214,160100,1354435830,1679,1679,1679,1679,0
|
|
20240214,160000,1354435830,1679,1679,1679,1679,0
|
|
20240214,155900,1354435830,1679,1679,1679,1679,0
|
|
20240214,155800,1354435830,1679,1679,1679,1679,0
|
|
20240214,155700,1354435830,1679,1679,1679,1679,0
|
|
20240214,155600,1354435830,1679,1679,1679,1679,0
|
|
20240214,155500,1354435830,1679,1679,1679,1679,0
|
|
20240214,155400,1354435830,1679,1679,1679,1679,0
|
|
20240214,155300,1354435830,1679,1679,1679,1679,0
|
|
20240214,155200,1354435830,1679,1679,1679,1679,0
|
|
20240214,155100,1354435830,1679,1679,1679,1679,0
|
|
20240214,155000,1354435830,1679,1679,1679,1679,0
|
|
20240214,154900,1354435830,1679,1679,1679,1679,0
|
|
20240214,154800,1354435830,1679,1679,1679,1679,0
|
|
20240214,154700,1354435830,1679,1679,1679,1679,0
|
|
20240214,154600,1354435830,1679,1679,1679,1679,0
|
|
20240214,154500,1354435830,1679,1679,1679,1679,16636
|
|
20240214,154400,1354435830,1679,1679,1679,1679,0
|
|
20240214,154300,1354435830,1679,1679,1679,1679,0
|
|
20240214,154200,1354435830,1679,1679,1679,1679,0
|
|
20240214,154100,1354435830,1679,1679,1679,1679,0
|
|
20240214,154000,1354435830,1679,1679,1679,1679,0
|
|
20240214,153900,1354435830,1679,1679,1679,1679,0
|
|
20240214,153800,1354435830,1679,1679,1679,1679,0
|
|
20240214,153700,1354435830,1679,1679,1679,1679,0
|
|
20240214,153600,1354435830,1679,1679,1679,1679,0
|
|
20240214,153500,1354435830,1679,1679,1679,1679,0
|
|
20240214,153400,1354435830,1679,1679,1679,1679,0
|
|
20240214,153300,1354435830,1679,1679,1679,1679,0
|
|
20240214,153200,1354435830,1679,1679,1679,1679,0
|
|
20240214,153100,1354435830,1679,1679,1679,1679,0
|
|
20240214,153000,1354435830,1679,1679,1679,1679,16636
|
|
20240214,152900,1326503986,1679,1679,1679,1679,0
|
|
20240214,152800,1326503986,1679,1679,1679,1679,0
|
|
20240214,152700,1326503986,1679,1679,1679,1679,0
|
|
20240214,152600,1326503986,1679,1679,1679,1679,0
|
|
20240214,152500,1326503986,1679,1679,1679,1679,0
|
|
20240214,152400,1326503986,1679,1679,1679,1679,0
|
|
20240214,152300,1326503986,1679,1679,1679,1679,0
|
|
20240214,152200,1326503986,1679,1679,1679,1679,0
|
|
20240214,152100,1326503986,1679,1679,1679,1679,0
|
|
20240214,152000,1326503986,1679,1679,1679,1679,0
|
|
20240214,151900,1326503986,1679,1680,1680,1679,7481
|
|
20240214,151800,1313935956,1679,1676,1679,1676,568
|
|
20240214,151700,1312982287,1676,1675,1680,1674,501
|
|
20240214,151600,1312142885,1675,1676,1678,1675,2966
|
|
20240214,151500,1307169252,1675,1676,1678,1675,2426
|
|
20240214,151400,1303102585,1678,1678,1678,1675,505
|
|
20240214,151300,1302255204,1676,1676,1676,1674,3430
|
|
20240214,151200,1296510218,1676,1681,1681,1676,1107
|
|
20240214,151100,1294651916,1681,1681,1681,1681,22
|
|
20240214,151000,1294614934,1681,1679,1681,1679,1818
|
|
20240214,150900,1291558902,1681,1681,1682,1679,1376
|
|
20240214,150800,1289245007,1676,1677,1682,1676,714
|
|
20240214,150700,1288047133,1682,1682,1682,1682,1440
|
|
20240214,150600,1285625053,1683,1680,1683,1675,1498
|
|
20240214,150500,1283104811,1683,1679,1683,1674,1407
|
|
20240214,150400,1280743636,1683,1684,1684,1683,245
|
|
20240214,150300,1280331250,1684,1677,1684,1676,2648
|
|
20240214,150200,1275883342,1677,1675,1678,1675,124
|
|
20240214,150100,1275675605,1675,1676,1676,1675,1474
|
|
20240214,150000,1273206555,1684,1680,1684,1676,2258
|
|
20240214,145900,1269409884,1683,1680,1684,1680,1164
|
|
20240214,145800,1267452440,1680,1684,1684,1680,1706
|
|
20240214,145700,1264586356,1684,1680,1684,1680,1736
|
|
20240214,145600,1261663016,1680,1684,1684,1680,708
|
|
20240214,145500,1260473560,1684,1684,1684,1684,46
|
|
20240214,145400,1260396096,1684,1684,1685,1680,3836
|
|
20240214,145300,1253936490,1684,1684,1684,1678,4036
|
|
20240214,145200,1247143797,1684,1684,1685,1675,4092
|
|
20240214,145100,1240256437,1684,1683,1684,1682,2450
|
|
20240214,145000,1236131075,1682,1683,1683,1682,801
|
|
20240214,144900,1234783193,1683,1683,1683,1683,1766
|
|
20240214,144800,1231811015,1683,1681,1683,1681,1349
|
|
20240214,144700,1229540925,1673,1677,1677,1673,1345
|
|
20240214,144600,1227287389,1680,1680,1680,1680,842
|
|
20240214,144500,1225872829,1680,1681,1683,1680,1605
|
|
20240214,144400,1223173287,1682,1682,1682,1682,134
|
|
20240214,144300,1222947899,1676,1682,1682,1676,3672
|
|
20240214,144200,1216782595,1682,1685,1685,1682,5303
|
|
20240214,144100,1207860387,1684,1685,1685,1684,3985
|
|
20240214,144000,1201146162,1685,1684,1685,1682,1644
|
|
20240214,143900,1198377812,1684,1682,1684,1682,7989
|
|
20240214,143800,1184930243,1683,1683,1683,1683,316
|
|
20240214,143700,1184398415,1683,1680,1683,1680,60
|
|
20240214,143600,1184297585,1680,1682,1683,1680,1669
|
|
20240214,143500,1181489268,1682,1681,1683,1681,4961
|
|
20240214,143400,1173148588,1682,1681,1682,1681,1050
|
|
20240214,143300,1171383521,1682,1683,1683,1681,1846
|
|
20240214,143200,1168276756,1683,1683,1683,1681,1258
|
|
20240214,143100,1166161660,1683,1683,1683,1683,1881
|
|
20240214,143000,1162995937,1683,1682,1683,1682,6769
|
|
20240214,142900,1151609356,1682,1681,1682,1681,8420
|
|
20240214,142800,1137454471,1682,1682,1682,1682,0
|
|
20240214,142700,1137454471,1682,1680,1682,1680,1349
|
|
20240214,142600,1135186749,1680,1681,1681,1680,1024
|
|
20240214,142500,1133466419,1681,1681,1681,1681,14
|
|
20240214,142400,1133442885,1681,1681,1681,1681,1459
|
|
20240214,142300,1130990306,1680,1680,1680,1680,1190
|
|
20240214,142200,1128991106,1680,1681,1681,1680,3029
|
|
20240214,142100,1123899705,1681,1680,1682,1680,2776
|
|
20240214,142000,1119233518,1680,1680,1680,1680,587
|
|
20240214,141900,1118247358,1681,1681,1681,1680,891
|
|
20240214,141800,1116750421,1682,1679,1682,1679,1461
|
|
20240214,141700,1114294443,1680,1674,1680,1674,351
|
|
20240214,141600,1113706083,1674,1678,1680,1674,4116
|
|
20240214,141500,1106806475,1678,1682,1682,1678,1744
|
|
20240214,141400,1103874041,1682,1678,1682,1678,635
|
|
20240214,141300,1102807971,1678,1683,1685,1678,6501
|
|
20240214,141200,1091864364,1683,1680,1684,1680,5942
|
|
20240214,141100,1081877321,1681,1680,1681,1680,3606
|
|
20240214,141000,1075817835,1680,1679,1680,1678,9438
|
|
20240214,140900,1059962306,1679,1674,1680,1673,5850
|
|
20240214,140800,1050146823,1678,1677,1679,1674,3376
|
|
20240214,140700,1044484756,1679,1678,1679,1677,737
|
|
20240214,140600,1043248225,1678,1678,1679,1678,1699
|
|
20240214,140500,1040395842,1678,1677,1678,1673,3191
|
|
20240214,140400,1035044919,1677,1673,1680,1672,17718
|
|
20240214,140300,1005340968,1674,1670,1674,1670,3534
|
|
20240214,140200,999430117,1667,1668,1670,1667,2615
|
|
20240214,140100,995067305,1668,1670,1670,1668,554
|
|
20240214,140000,994142631,1669,1666,1674,1666,8191
|
|
20240214,135900,980474072,1665,1667,1667,1665,640
|
|
20240214,135800,979407358,1667,1666,1667,1666,2265
|
|
20240214,135700,975633603,1667,1661,1667,1661,1915
|
|
20240214,135600,972446864,1661,1663,1663,1660,161
|
|
20240214,135500,972179249,1663,1665,1665,1663,2400
|
|
20240214,135400,968185449,1666,1664,1666,1664,2572
|
|
20240214,135300,963901437,1664,1664,1666,1664,6512
|
|
20240214,135200,953062433,1663,1663,1663,1663,2484
|
|
20240214,135100,948931541,1663,1662,1663,1662,1361
|
|
20240214,135000,946668645,1662,1663,1663,1662,253
|
|
20240214,134900,946248109,1663,1663,1663,1663,539
|
|
20240214,134800,945351752,1663,1661,1663,1661,6757
|
|
20240214,134700,934121770,1661,1661,1661,1651,1403
|
|
20240214,134600,931793716,1651,1660,1661,1651,2021
|
|
20240214,134500,928440480,1650,1660,1660,1650,6785
|
|
20240214,134400,917202219,1660,1659,1660,1659,6217
|
|
20240214,134300,906882220,1659,1651,1659,1651,2
|
|
20240214,134200,906878910,1660,1659,1660,1659,2856
|
|
20240214,134100,902140357,1659,1659,1659,1659,1
|
|
20240214,134000,902138698,1658,1658,1658,1658,199
|
|
20240214,133900,901808756,1658,1652,1659,1652,2173
|
|
20240214,133800,898213111,1652,1655,1655,1652,170
|
|
20240214,133700,897932226,1655,1655,1655,1655,3001
|
|
20240214,133600,892965571,1655,1655,1655,1655,1356
|
|
20240214,133500,890721391,1655,1655,1655,1655,601
|
|
20240214,133400,889726736,1655,1651,1655,1650,8554
|
|
20240214,133300,875604898,1651,1651,1651,1651,372
|
|
20240214,133200,874990726,1650,1650,1650,1650,3053
|
|
20240214,133100,869953276,1651,1651,1651,1651,986
|
|
20240214,133000,868325390,1651,1651,1651,1651,422
|
|
20240214,132900,867628668,1650,1651,1651,1650,1093
|
|
20240214,132800,865824325,1651,1653,1653,1651,1201
|
|
20240214,132700,863841472,1650,1654,1654,1650,1122
|
|
20240214,132600,861988088,1654,1651,1654,1650,1488
|
|
20240214,132500,859528837,1654,1654,1654,1654,100
|
|
20240214,132400,859363437,1654,1651,1654,1651,1839
|
|
20240214,132300,856324701,1651,1654,1654,1651,5
|
|
20240214,132200,856316440,1654,1654,1654,1654,50
|
|
20240214,132100,856233740,1654,1652,1654,1652,1456
|
|
20240214,132000,853828096,1652,1654,1654,1652,604
|
|
20240214,131900,852829961,1653,1659,1659,1653,7123
|
|
20240214,131800,841042631,1659,1659,1659,1659,371
|
|
20240214,131700,840427142,1656,1656,1656,1656,1
|
|
20240214,131600,840425486,1656,1656,1656,1656,486
|
|
20240214,131500,839620670,1659,1658,1659,1658,661
|
|
20240214,131400,838524301,1655,1657,1658,1655,3263
|
|
20240214,131300,833120406,1659,1660,1660,1659,1892
|
|
20240214,131200,829980518,1660,1659,1660,1659,463
|
|
20240214,131100,829211942,1659,1659,1660,1659,996
|
|
20240214,131000,827559552,1660,1660,1660,1660,30
|
|
20240214,130900,827509752,1660,1660,1660,1659,459
|
|
20240214,130800,826747832,1660,1659,1660,1656,3588
|
|
20240214,130700,820795495,1658,1659,1659,1658,666
|
|
20240214,130600,819691171,1658,1657,1659,1657,395
|
|
20240214,130500,819036443,1656,1656,1656,1656,986
|
|
20240214,130400,817403627,1653,1653,1653,1653,500
|
|
20240214,130300,816577127,1656,1655,1656,1655,371
|
|
20240214,130200,815962929,1655,1655,1655,1655,0
|
|
20240214,130100,815962929,1655,1655,1655,1655,0
|
|
20240214,130000,815962929,1655,1654,1655,1654,1629
|
|
20240214,125900,813267075,1655,1655,1655,1655,0
|
|
20240214,125800,813267075,1655,1653,1655,1653,1171
|
|
20240214,125700,811330472,1653,1652,1653,1652,371
|
|
20240214,125600,810717536,1652,1650,1652,1648,1292
|
|
20240214,125500,808586610,1652,1655,1655,1652,539
|
|
20240214,125400,807695623,1655,1655,1655,1655,640
|
|
20240214,125300,806636423,1655,1654,1655,1653,440
|
|
20240214,125200,805908534,1654,1654,1654,1654,84
|
|
20240214,125100,805769598,1655,1653,1655,1653,456
|
|
20240214,125000,805015086,1654,1656,1656,1654,2670
|
|
20240214,124900,800597693,1656,1656,1656,1654,2278
|
|
20240214,124800,796825925,1656,1655,1659,1655,1392
|
|
20240214,124700,794520880,1655,1653,1660,1653,3550
|
|
20240214,124600,788644928,1660,1660,1660,1653,1601
|
|
20240214,124500,785991118,1660,1659,1660,1659,3382
|
|
20240214,124400,780379040,1660,1655,1660,1654,7180
|
|
20240214,124300,768474410,1655,1654,1655,1654,3992
|
|
20240214,124200,761869651,1651,1655,1655,1650,1080
|
|
20240214,124100,760085046,1656,1655,1656,1655,558
|
|
20240214,124000,759161448,1655,1655,1655,1655,111
|
|
20240214,123900,758977743,1655,1648,1655,1648,2469
|
|
20240214,123800,754900975,1650,1650,1650,1650,0
|
|
20240214,123700,754900975,1650,1647,1650,1647,3000
|
|
20240214,123600,749956277,1647,1646,1648,1646,2407
|
|
20240214,123500,745993584,1647,1641,1647,1641,654
|
|
20240214,123400,744919446,1647,1641,1647,1641,501
|
|
20240214,123300,744097299,1647,1647,1647,1647,474
|
|
20240214,123200,743316621,1640,1648,1648,1638,11164
|
|
20240214,123100,725002410,1649,1650,1650,1649,873
|
|
20240214,123000,723562029,1650,1647,1650,1647,601
|
|
20240214,122900,722571693,1647,1650,1650,1647,2219
|
|
20240214,122800,718912993,1650,1654,1654,1650,9743
|
|
20240214,122700,702827007,1654,1659,1659,1654,940
|
|
20240214,122600,701267612,1655,1659,1659,1655,1401
|
|
20240214,122500,698945003,1660,1655,1660,1653,2615
|
|
20240214,122400,694613342,1655,1655,1659,1655,4682
|
|
20240214,122300,686849328,1656,1656,1656,1656,629
|
|
20240214,122200,685807704,1660,1657,1660,1656,6414
|
|
20240214,122100,675175761,1657,1656,1657,1651,6007
|
|
20240214,122000,665228401,1656,1656,1656,1651,2649
|
|
20240214,121900,660853877,1652,1657,1657,1652,1921
|
|
20240214,121800,657678743,1657,1656,1657,1656,2932
|
|
20240214,121700,652820908,1656,1652,1658,1648,11278
|
|
20240214,121600,634148244,1652,1652,1652,1652,193
|
|
20240214,121500,633829408,1652,1651,1652,1645,5378
|
|
20240214,121400,624961337,1651,1651,1651,1651,380
|
|
20240214,121300,624333957,1651,1651,1651,1651,10
|
|
20240214,121200,624317447,1652,1651,1652,1648,878
|
|
20240214,121100,622867746,1651,1651,1651,1651,4220
|
|
20240214,121000,615900526,1650,1650,1651,1650,5939
|
|
20240214,120900,606101175,1650,1648,1650,1646,12763
|
|
20240214,120800,585051989,1648,1648,1648,1648,685
|
|
20240214,120700,583923109,1648,1647,1648,1646,494
|
|
20240214,120600,583109490,1646,1646,1648,1646,3450
|
|
20240214,120500,577429095,1646,1646,1646,1646,185
|
|
20240214,120400,577124585,1645,1644,1645,1644,1086
|
|
20240214,120300,575338219,1645,1645,1645,1645,374
|
|
20240214,120200,574722989,1643,1643,1643,1643,22
|
|
20240214,120100,574686843,1645,1645,1645,1645,777
|
|
20240214,120000,573408678,1646,1644,1646,1643,341
|
|
20240214,115900,572847541,1644,1644,1644,1644,2
|
|
20240214,115800,572844253,1646,1642,1646,1642,1586
|
|
20240214,115700,570235231,1641,1644,1644,1641,984
|
|
20240214,115600,568617544,1641,1641,1641,1641,0
|
|
20240214,115500,568617544,1641,1644,1644,1641,236
|
|
20240214,115400,568230196,1644,1643,1645,1643,738
|
|
20240214,115300,567017092,1641,1641,1641,1641,0
|
|
20240214,115200,567017092,1641,1643,1643,1641,147
|
|
20240214,115100,566775757,1641,1639,1642,1638,4116
|
|
20240214,115000,560029839,1640,1640,1640,1640,0
|
|
20240214,114900,560029839,1640,1642,1642,1640,2377
|
|
20240214,114800,556131137,1642,1639,1642,1639,1179
|
|
20240214,114700,554198753,1639,1639,1639,1639,50
|
|
20240214,114600,554116803,1639,1642,1642,1639,2736
|
|
20240214,114500,549629494,1642,1646,1646,1642,833
|
|
20240214,114400,548259020,1642,1646,1646,1641,7347
|
|
20240214,114300,536177667,1646,1646,1646,1644,4275
|
|
20240214,114200,529144735,1646,1645,1646,1645,2431
|
|
20240214,114100,525143329,1645,1645,1645,1645,641
|
|
20240214,114000,524088884,1644,1644,1644,1644,513
|
|
20240214,113900,523245512,1643,1643,1644,1643,1628
|
|
20240214,113800,520570304,1643,1642,1643,1641,2202
|
|
20240214,113700,516953452,1641,1641,1641,1641,3
|
|
20240214,113600,516948529,1642,1642,1642,1642,861
|
|
20240214,113500,515534767,1641,1642,1642,1641,139
|
|
20240214,113400,515306629,1642,1642,1642,1642,50
|
|
20240214,113300,515224529,1642,1641,1642,1641,374
|
|
20240214,113200,514610683,1641,1641,1641,1641,0
|
|
20240214,113100,514610683,1641,1641,1641,1641,0
|
|
20240214,113000,514610683,1641,1641,1641,1641,1248
|
|
20240214,112900,512562715,1641,1641,1641,1641,156
|
|
20240214,112800,512306719,1640,1640,1640,1640,245
|
|
20240214,112700,511904919,1640,1639,1641,1639,1085
|
|
20240214,112600,510125872,1638,1640,1641,1638,1445
|
|
20240214,112500,507756313,1640,1640,1641,1640,737
|
|
20240214,112400,506547063,1641,1641,1641,1641,435
|
|
20240214,112300,505833228,1641,1641,1641,1641,285
|
|
20240214,112200,505365543,1641,1641,1642,1639,5505
|
|
20240214,112100,496334066,1641,1641,1641,1640,2136
|
|
20240214,112000,492830067,1640,1639,1641,1639,3965
|
|
20240214,111900,486327153,1640,1639,1640,1639,3005
|
|
20240214,111800,481399306,1639,1639,1640,1639,858
|
|
20240214,111700,479992634,1639,1639,1640,1638,3582
|
|
20240214,111600,474121243,1638,1638,1638,1638,1259
|
|
20240214,111500,472059001,1638,1636,1639,1636,2691
|
|
20240214,111400,467652225,1635,1635,1635,1635,400
|
|
20240214,111300,466998225,1635,1635,1636,1635,2086
|
|
20240214,111200,463585984,1635,1629,1636,1629,4252
|
|
20240214,111100,456655824,1634,1632,1634,1628,1558
|
|
20240214,111000,454111584,1627,1627,1627,1627,3
|
|
20240214,110900,454106703,1632,1632,1632,1632,374
|
|
20240214,110800,453496335,1627,1628,1628,1627,192
|
|
20240214,110700,453183806,1632,1632,1633,1632,675
|
|
20240214,110600,452082130,1633,1633,1633,1633,374
|
|
20240214,110500,451471388,1626,1626,1626,1626,63
|
|
20240214,110400,451368950,1634,1630,1634,1624,1424
|
|
20240214,110300,449055340,1630,1630,1630,1630,590
|
|
20240214,110200,448093640,1625,1625,1625,1625,5016
|
|
20240214,110100,439942640,1630,1624,1630,1624,642
|
|
20240214,110000,438900008,1624,1630,1630,1624,382
|
|
20240214,105900,438277396,1630,1630,1630,1630,63
|
|
20240214,105800,438174706,1630,1630,1630,1630,0
|
|
20240214,105700,438174706,1630,1629,1630,1629,390
|
|
20240214,105600,437539171,1629,1629,1629,1629,117
|
|
20240214,105500,437348578,1630,1630,1630,1630,37
|
|
20240214,105400,437288268,1627,1634,1634,1627,650
|
|
20240214,105300,436229217,1624,1634,1634,1624,621
|
|
20240214,105200,435220703,1624,1624,1624,1624,6
|
|
20240214,105100,435210959,1635,1635,1635,1635,575
|
|
20240214,105000,434270834,1636,1623,1636,1622,5408
|
|
20240214,104900,425430050,1622,1622,1622,1622,4
|
|
20240214,104800,425423562,1635,1634,1635,1634,375
|
|
20240214,104700,424810527,1622,1634,1634,1621,6075
|
|
20240214,104600,414915638,1634,1633,1634,1633,720
|
|
20240214,104500,413739838,1635,1633,1635,1633,1475
|
|
20240214,104400,411330563,1635,1633,1635,1633,2165
|
|
20240214,104300,407794198,1633,1633,1633,1633,1645
|
|
20240214,104200,405107913,1633,1633,1633,1632,475
|
|
20240214,104100,404332284,1633,1633,1633,1631,3769
|
|
20240214,104000,398182098,1633,1634,1636,1633,612
|
|
20240214,103900,397182196,1636,1635,1636,1633,4478
|
|
20240214,103800,389860101,1636,1635,1636,1635,4624
|
|
20240214,103700,382297565,1632,1635,1635,1632,712
|
|
20240214,103600,381134348,1633,1634,1635,1633,1989
|
|
20240214,103500,377884401,1634,1634,1635,1634,522
|
|
20240214,103400,377031452,1635,1634,1635,1631,1231
|
|
20240214,103300,375019814,1635,1632,1640,1632,5705
|
|
20240214,103200,365685752,1632,1630,1635,1630,5612
|
|
20240214,103100,356525525,1630,1628,1630,1628,13423
|
|
20240214,103000,334657676,1629,1625,1629,1625,4747
|
|
20240214,102900,326932930,1625,1624,1625,1624,878
|
|
20240214,102800,325506824,1625,1624,1625,1624,190
|
|
20240214,102700,325198214,1625,1625,1625,1625,396
|
|
20240214,102600,324554714,1625,1625,1625,1625,62
|
|
20240214,102500,324453964,1625,1625,1625,1625,1700
|
|
20240214,102400,321691464,1625,1625,1625,1625,1946
|
|
20240214,102300,318529214,1625,1625,1625,1625,875
|
|
20240214,102200,317107339,1625,1625,1625,1625,465
|
|
20240214,102100,316351714,1624,1621,1625,1621,582
|
|
20240214,102000,315406169,1621,1624,1624,1621,2112
|
|
20240214,101900,311981024,1624,1626,1626,1624,1478
|
|
20240214,101800,309579237,1626,1627,1627,1626,382
|
|
20240214,101700,308957724,1627,1624,1627,1624,1047
|
|
20240214,101600,307254950,1626,1626,1626,1626,90
|
|
20240214,101500,307108610,1626,1626,1627,1626,861
|
|
20240214,101400,305708381,1626,1627,1627,1626,2862
|
|
20240214,101300,301052476,1626,1626,1627,1626,907
|
|
20240214,101200,299576993,1626,1625,1627,1625,1377
|
|
20240214,101100,297338014,1621,1621,1621,1621,250
|
|
20240214,101000,296932764,1621,1624,1624,1621,1336
|
|
20240214,100900,294764586,1628,1628,1628,1628,525
|
|
20240214,100800,293909886,1628,1628,1628,1628,535
|
|
20240214,100700,293038906,1629,1623,1629,1623,7585
|
|
20240214,100600,280706509,1623,1619,1623,1619,15455
|
|
20240214,100500,255650719,1620,1620,1620,1620,1
|
|
20240214,100400,255649099,1619,1618,1619,1613,539
|
|
20240214,100300,254777548,1618,1619,1620,1618,1455
|
|
20240214,100200,252420698,1618,1616,1618,1612,1234
|
|
20240214,100100,250425904,1616,1620,1620,1616,4963
|
|
20240214,100000,242396541,1620,1617,1620,1617,1019
|
|
20240214,095900,240745805,1617,1616,1619,1616,4023
|
|
20240214,095800,234240136,1616,1612,1616,1611,425
|
|
20240214,095700,233555111,1616,1615,1616,1612,647
|
|
20240214,095600,232510379,1614,1616,1616,1614,866
|
|
20240214,095500,231110959,1616,1616,1616,1616,332
|
|
20240214,095400,230574447,1616,1616,1616,1616,377
|
|
20240214,095300,229965215,1616,1609,1616,1609,290
|
|
20240214,095200,229498535,1616,1616,1616,1609,337
|
|
20240214,095100,228954090,1617,1612,1617,1609,5232
|
|
20240214,095000,220498355,1615,1615,1615,1615,742
|
|
20240214,094900,219300025,1617,1615,1617,1615,560
|
|
20240214,094800,218395623,1612,1614,1614,1611,522
|
|
20240214,094700,217553428,1609,1614,1614,1608,3030
|
|
20240214,094600,212676088,1615,1615,1615,1615,2
|
|
20240214,094500,212672858,1615,1613,1615,1608,3864
|
|
20240214,094400,206455615,1611,1612,1612,1611,20
|
|
20240214,094300,206423385,1615,1615,1615,1615,3218
|
|
20240214,094200,201226315,1615,1614,1617,1609,2955
|
|
20240214,094100,196464531,1614,1611,1617,1611,2320
|
|
20240214,094000,192715284,1616,1618,1618,1615,995
|
|
20240214,093900,191107063,1618,1613,1618,1613,2779
|
|
20240214,093800,186617770,1613,1613,1613,1613,68
|
|
20240214,093700,186508086,1613,1613,1613,1612,1415
|
|
20240214,093600,184226416,1613,1612,1613,1612,451
|
|
20240214,093500,183499011,1613,1612,1613,1612,1154
|
|
20240214,093400,181637799,1613,1612,1613,1612,409
|
|
20240214,093300,180978490,1613,1612,1613,1612,378
|
|
20240214,093200,180368814,1611,1612,1612,1609,1570
|
|
20240214,093100,177839300,1612,1612,1612,1611,1782
|
|
20240214,093000,174966818,1609,1601,1609,1601,1583
|
|
20240214,092900,172422973,1601,1608,1609,1601,1707
|
|
20240214,092800,169687436,1605,1606,1608,1605,1952
|
|
20240214,092700,166552813,1612,1608,1612,1606,1580
|
|
20240214,092600,164009645,1610,1611,1612,1610,2417
|
|
20240214,092500,160116267,1610,1612,1613,1610,791
|
|
20240214,092400,158842420,1611,1603,1611,1600,6465
|
|
20240214,092300,148449326,1600,1599,1600,1592,2746
|
|
20240214,092200,144073693,1600,1608,1608,1600,3307
|
|
20240214,092100,138776183,1607,1609,1609,1607,383
|
|
20240214,092000,138159940,1604,1608,1608,1604,1132
|
|
20240214,091900,136342136,1608,1608,1608,1606,522
|
|
20240214,091800,135502764,1609,1608,1609,1604,1678
|
|
20240214,091700,132808172,1608,1608,1608,1608,4020
|
|
20240214,091600,126344012,1608,1600,1608,1600,1834
|
|
20240214,091500,123403220,1600,1598,1600,1598,2265
|
|
20240214,091400,119780538,1588,1588,1588,1588,50
|
|
20240214,091300,119701138,1587,1588,1588,1587,1100
|
|
20240214,091200,117954696,1587,1598,1599,1587,6769
|
|
20240214,091100,107162275,1598,1597,1599,1596,2455
|
|
20240214,091000,103240198,1588,1589,1596,1588,1809
|
|
20240214,090900,100364628,1589,1596,1596,1589,524
|
|
20240214,090800,99531922,1596,1584,1596,1584,4820
|
|
20240214,090700,91894371,1584,1588,1588,1584,1533
|
|
20240214,090600,89462160,1588,1582,1588,1582,3734
|
|
20240214,090500,83534796,1584,1591,1591,1584,6306
|
|
20240214,090400,73515069,1590,1590,1590,1590,512
|
|
20240214,090300,72700989,1589,1589,1600,1589,7850
|
|
20240214,090200,60205880,1581,1579,1590,1579,3997
|
|
20240214,090100,53876371,1579,1580,1580,1574,6962
|
|
20240214,090000,42891172,1579,1595,1595,1579,26974
|