590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,184700,352478040,1243,1243,1243,1243,5907
|
|
20240216,184600,352478040,1243,1243,1243,1243,0
|
|
20240216,184500,352478040,1243,1243,1243,1243,0
|
|
20240216,184400,352478040,1243,1243,1243,1243,0
|
|
20240216,184300,352478040,1243,1243,1243,1243,0
|
|
20240216,184200,352478040,1243,1243,1243,1243,0
|
|
20240216,184100,352478040,1243,1243,1243,1243,0
|
|
20240216,184000,352478040,1243,1243,1243,1243,0
|
|
20240216,183900,352478040,1243,1243,1243,1243,0
|
|
20240216,183800,352478040,1243,1243,1243,1243,0
|
|
20240216,183700,352478040,1243,1243,1243,1243,0
|
|
20240216,183600,352478040,1243,1243,1243,1243,0
|
|
20240216,183500,352478040,1243,1243,1243,1243,0
|
|
20240216,183400,352478040,1243,1243,1243,1243,0
|
|
20240216,183300,352478040,1243,1243,1243,1243,0
|
|
20240216,183200,352478040,1243,1243,1243,1243,0
|
|
20240216,183100,352478040,1243,1243,1243,1243,0
|
|
20240216,183000,352478040,1243,1243,1243,1243,0
|
|
20240216,182900,352478040,1243,1243,1243,1243,0
|
|
20240216,182800,352478040,1243,1243,1243,1243,0
|
|
20240216,182700,352478040,1243,1243,1243,1243,0
|
|
20240216,182600,352478040,1243,1243,1243,1243,0
|
|
20240216,182500,352478040,1243,1243,1243,1243,0
|
|
20240216,182400,352478040,1243,1243,1243,1243,0
|
|
20240216,182300,352478040,1243,1243,1243,1243,0
|
|
20240216,182200,352478040,1243,1243,1243,1243,0
|
|
20240216,182100,352478040,1243,1243,1243,1243,0
|
|
20240216,182000,352478040,1243,1243,1243,1243,0
|
|
20240216,181900,352478040,1243,1243,1243,1243,0
|
|
20240216,181800,352478040,1243,1243,1243,1243,0
|
|
20240216,181700,352478040,1243,1243,1243,1243,5907
|
|
20240216,181600,352478040,1243,1243,1243,1243,0
|
|
20240216,181500,352478040,1243,1243,1243,1243,0
|
|
20240216,181400,352478040,1243,1243,1243,1243,0
|
|
20240216,181300,352478040,1243,1243,1243,1243,0
|
|
20240216,181200,352478040,1243,1243,1243,1243,0
|
|
20240216,181100,352478040,1243,1243,1243,1243,0
|
|
20240216,181000,352478040,1243,1243,1243,1243,0
|
|
20240216,180900,352478040,1243,1243,1243,1243,0
|
|
20240216,180800,352478040,1243,1243,1243,1243,0
|
|
20240216,180700,352478040,1243,1243,1243,1243,0
|
|
20240216,180600,352478040,1243,1243,1243,1243,0
|
|
20240216,180500,352478040,1243,1243,1243,1243,0
|
|
20240216,180400,352478040,1243,1243,1243,1243,0
|
|
20240216,180300,352478040,1243,1243,1243,1243,0
|
|
20240216,180200,352478040,1243,1243,1243,1243,0
|
|
20240216,180100,352478040,1243,1243,1243,1243,0
|
|
20240216,180000,352478040,1243,1243,1243,1243,0
|
|
20240216,175900,352478040,1243,1243,1243,1243,0
|
|
20240216,175800,352478040,1243,1243,1243,1243,0
|
|
20240216,175700,352478040,1243,1243,1243,1243,0
|
|
20240216,175600,352478040,1243,1243,1243,1243,0
|
|
20240216,175500,352478040,1243,1243,1243,1243,0
|
|
20240216,175400,352478040,1243,1243,1243,1243,0
|
|
20240216,175300,352478040,1243,1243,1243,1243,0
|
|
20240216,175200,352478040,1243,1243,1243,1243,0
|
|
20240216,175100,352478040,1243,1243,1243,1243,0
|
|
20240216,175000,352478040,1243,1243,1243,1243,0
|
|
20240216,174900,352478040,1243,1243,1243,1243,0
|
|
20240216,174800,352478040,1243,1243,1243,1243,0
|
|
20240216,174700,352478040,1243,1243,1243,1243,5907
|
|
20240216,174600,352478040,1243,1243,1243,1243,0
|
|
20240216,174500,352478040,1243,1243,1243,1243,0
|
|
20240216,174400,352478040,1243,1243,1243,1243,0
|
|
20240216,174300,352478040,1243,1243,1243,1243,0
|
|
20240216,174200,352478040,1243,1243,1243,1243,0
|
|
20240216,174100,352478040,1243,1243,1243,1243,0
|
|
20240216,174000,352478040,1243,1243,1243,1243,0
|
|
20240216,173900,352478040,1243,1243,1243,1243,0
|
|
20240216,173800,352478040,1243,1243,1243,1243,0
|
|
20240216,173700,352478040,1243,1243,1243,1243,0
|
|
20240216,173600,352478040,1243,1243,1243,1243,0
|
|
20240216,173500,352478040,1243,1243,1243,1243,0
|
|
20240216,173400,352478040,1243,1243,1243,1243,0
|
|
20240216,173300,352478040,1243,1243,1243,1243,0
|
|
20240216,173200,352478040,1243,1243,1243,1243,0
|
|
20240216,173100,352478040,1243,1243,1243,1243,0
|
|
20240216,173000,352478040,1243,1243,1243,1243,0
|
|
20240216,172900,352478040,1243,1243,1243,1243,0
|
|
20240216,172800,352478040,1243,1243,1243,1243,0
|
|
20240216,172700,352478040,1243,1243,1243,1243,0
|
|
20240216,172600,352478040,1243,1243,1243,1243,0
|
|
20240216,172500,352478040,1243,1243,1243,1243,0
|
|
20240216,172400,352478040,1243,1243,1243,1243,0
|
|
20240216,172300,352478040,1243,1243,1243,1243,0
|
|
20240216,172200,352478040,1243,1243,1243,1243,0
|
|
20240216,172100,352478040,1243,1243,1243,1243,0
|
|
20240216,172000,352478040,1243,1243,1243,1243,0
|
|
20240216,171900,352478040,1243,1243,1243,1243,0
|
|
20240216,171800,352478040,1243,1243,1243,1243,0
|
|
20240216,171700,352478040,1243,1243,1243,1243,5907
|
|
20240216,171600,352478040,1243,1243,1243,1243,0
|
|
20240216,171500,352478040,1243,1243,1243,1243,0
|
|
20240216,171400,352478040,1243,1243,1243,1243,0
|
|
20240216,171300,352478040,1243,1243,1243,1243,0
|
|
20240216,171200,352478040,1243,1243,1243,1243,0
|
|
20240216,171100,352478040,1243,1243,1243,1243,0
|
|
20240216,171000,352478040,1243,1243,1243,1243,0
|
|
20240216,170900,352478040,1243,1243,1243,1243,0
|
|
20240216,170800,352478040,1243,1243,1243,1243,0
|
|
20240216,170700,352478040,1243,1243,1243,1243,0
|
|
20240216,170600,352478040,1243,1243,1243,1243,0
|
|
20240216,170500,352478040,1243,1243,1243,1243,0
|
|
20240216,170400,352478040,1243,1243,1243,1243,0
|
|
20240216,170300,352478040,1243,1243,1243,1243,0
|
|
20240216,170200,352478040,1243,1243,1243,1243,0
|
|
20240216,170100,352478040,1243,1243,1243,1243,0
|
|
20240216,170000,352478040,1243,1243,1243,1243,0
|
|
20240216,165900,352478040,1243,1243,1243,1243,0
|
|
20240216,165800,352478040,1243,1243,1243,1243,0
|
|
20240216,165700,352478040,1243,1243,1243,1243,0
|
|
20240216,165600,352478040,1243,1243,1243,1243,0
|
|
20240216,165500,352478040,1243,1243,1243,1243,0
|
|
20240216,165400,352478040,1243,1243,1243,1243,0
|
|
20240216,165300,352478040,1243,1243,1243,1243,0
|
|
20240216,165200,352478040,1243,1243,1243,1243,0
|
|
20240216,165100,352478040,1243,1243,1243,1243,0
|
|
20240216,165000,352478040,1243,1243,1243,1243,0
|
|
20240216,164900,352478040,1243,1243,1243,1243,0
|
|
20240216,164800,352478040,1243,1243,1243,1243,0
|
|
20240216,164700,352478040,1243,1243,1243,1243,5907
|
|
20240216,164600,352478040,1243,1243,1243,1243,0
|
|
20240216,164500,352478040,1243,1243,1243,1243,0
|
|
20240216,164400,352478040,1243,1243,1243,1243,0
|
|
20240216,164300,352478040,1243,1243,1243,1243,0
|
|
20240216,164200,352478040,1243,1243,1243,1243,0
|
|
20240216,164100,352478040,1243,1243,1243,1243,0
|
|
20240216,164000,352478040,1243,1243,1243,1243,0
|
|
20240216,163900,352478040,1243,1243,1243,1243,0
|
|
20240216,163800,352478040,1243,1243,1243,1243,0
|
|
20240216,163700,352478040,1243,1243,1243,1243,0
|
|
20240216,163600,352478040,1243,1243,1243,1243,0
|
|
20240216,163500,352478040,1243,1243,1243,1243,0
|
|
20240216,163400,352478040,1243,1243,1243,1243,0
|
|
20240216,163300,352478040,1243,1243,1243,1243,0
|
|
20240216,163200,352478040,1243,1243,1243,1243,0
|
|
20240216,163100,352478040,1243,1243,1243,1243,0
|
|
20240216,163000,352478040,1243,1243,1243,1243,0
|
|
20240216,162900,352478040,1243,1243,1243,1243,0
|
|
20240216,162800,352478040,1243,1243,1243,1243,0
|
|
20240216,162700,352478040,1243,1243,1243,1243,0
|
|
20240216,162600,352478040,1243,1243,1243,1243,0
|
|
20240216,162500,352478040,1243,1243,1243,1243,0
|
|
20240216,162400,352478040,1243,1243,1243,1243,0
|
|
20240216,162300,352478040,1243,1243,1243,1243,0
|
|
20240216,162200,352478040,1243,1243,1243,1243,0
|
|
20240216,162100,352478040,1243,1243,1243,1243,0
|
|
20240216,162000,352478040,1243,1243,1243,1243,0
|
|
20240216,161900,352478040,1243,1243,1243,1243,0
|
|
20240216,161800,352478040,1243,1243,1243,1243,0
|
|
20240216,161700,352478040,1243,1243,1243,1243,5907
|
|
20240216,161600,352478040,1243,1243,1243,1243,0
|
|
20240216,161500,352478040,1243,1243,1243,1243,0
|
|
20240216,161400,352478040,1243,1243,1243,1243,0
|
|
20240216,161300,352478040,1243,1243,1243,1243,0
|
|
20240216,161200,352478040,1243,1243,1243,1243,0
|
|
20240216,161100,352478040,1243,1243,1243,1243,0
|
|
20240216,161000,352478040,1243,1243,1243,1243,0
|
|
20240216,160900,352478040,1243,1243,1243,1243,0
|
|
20240216,160800,352478040,1243,1243,1243,1243,0
|
|
20240216,160700,352478040,1243,1243,1243,1243,0
|
|
20240216,160600,352478040,1243,1243,1243,1243,0
|
|
20240216,160500,352478040,1243,1243,1243,1243,0
|
|
20240216,160400,352478040,1243,1243,1243,1243,0
|
|
20240216,160300,352478040,1243,1243,1243,1243,0
|
|
20240216,160200,352478040,1243,1243,1243,1243,0
|
|
20240216,160100,352478040,1243,1243,1243,1243,0
|
|
20240216,160000,352478040,1243,1243,1243,1243,0
|
|
20240216,155900,352478040,1243,1243,1243,1243,0
|
|
20240216,155800,352478040,1243,1243,1243,1243,0
|
|
20240216,155700,352478040,1243,1243,1243,1243,0
|
|
20240216,155600,352478040,1243,1243,1243,1243,0
|
|
20240216,155500,352478040,1243,1243,1243,1243,0
|
|
20240216,155400,352478040,1243,1243,1243,1243,0
|
|
20240216,155300,352478040,1243,1243,1243,1243,0
|
|
20240216,155200,352478040,1243,1243,1243,1243,0
|
|
20240216,155100,352478040,1243,1243,1243,1243,0
|
|
20240216,155000,352478040,1243,1243,1243,1243,0
|
|
20240216,154900,352478040,1243,1243,1243,1243,0
|
|
20240216,154800,352478040,1243,1243,1243,1243,0
|
|
20240216,154700,352478040,1243,1243,1243,1243,5907
|
|
20240216,154600,352478040,1243,1243,1243,1243,0
|
|
20240216,154500,352478040,1243,1243,1243,1243,0
|
|
20240216,154400,352478040,1243,1243,1243,1243,0
|
|
20240216,154300,352478040,1243,1243,1243,1243,0
|
|
20240216,154200,352478040,1243,1243,1243,1243,0
|
|
20240216,154100,352478040,1243,1243,1243,1243,0
|
|
20240216,154000,352478040,1243,1243,1243,1243,0
|
|
20240216,153900,352478040,1243,1243,1243,1243,0
|
|
20240216,153800,352478040,1243,1243,1243,1243,0
|
|
20240216,153700,352478040,1243,1243,1243,1243,0
|
|
20240216,153600,352478040,1243,1243,1243,1243,0
|
|
20240216,153500,352478040,1243,1243,1243,1243,0
|
|
20240216,153400,352478040,1243,1243,1243,1243,0
|
|
20240216,153300,352478040,1243,1243,1243,1243,0
|
|
20240216,153200,352478040,1243,1243,1243,1243,0
|
|
20240216,153100,352478040,1243,1243,1243,1243,0
|
|
20240216,153000,352478040,1243,1243,1243,1243,5907
|
|
20240216,152900,345135639,1243,1243,1243,1243,0
|
|
20240216,152800,345135639,1243,1243,1243,1243,0
|
|
20240216,152700,345135639,1243,1243,1243,1243,0
|
|
20240216,152600,345135639,1243,1243,1243,1243,0
|
|
20240216,152500,345135639,1243,1243,1243,1243,0
|
|
20240216,152400,345135639,1243,1243,1243,1243,0
|
|
20240216,152300,345135639,1243,1243,1243,1243,0
|
|
20240216,152200,345135639,1243,1243,1243,1243,0
|
|
20240216,152100,345135639,1243,1243,1243,1243,0
|
|
20240216,152000,345135639,1243,1243,1243,1243,0
|
|
20240216,151900,345135639,1243,1243,1243,1243,12
|
|
20240216,151800,345120723,1244,1244,1244,1244,0
|
|
20240216,151700,345120723,1244,1244,1244,1244,0
|
|
20240216,151600,345120723,1244,1244,1244,1244,0
|
|
20240216,151500,345120723,1244,1242,1244,1242,200
|
|
20240216,151400,344872283,1243,1243,1243,1243,1
|
|
20240216,151300,344871040,1242,1240,1243,1240,659
|
|
20240216,151200,344052516,1243,1243,1243,1243,200
|
|
20240216,151100,343803916,1243,1243,1243,1243,291
|
|
20240216,151000,343442203,1243,1242,1243,1242,672
|
|
20240216,150900,342606908,1243,1241,1243,1240,3362
|
|
20240216,150800,338429062,1240,1240,1240,1240,1003
|
|
20240216,150700,337185342,1240,1244,1244,1240,410
|
|
20240216,150600,336676182,1244,1244,1244,1244,160
|
|
20240216,150500,336477142,1244,1242,1244,1242,50
|
|
20240216,150400,336415020,1242,1242,1242,1242,0
|
|
20240216,150300,336415020,1242,1242,1242,1242,0
|
|
20240216,150200,336415020,1242,1242,1242,1242,280
|
|
20240216,150100,336067260,1240,1240,1240,1240,500
|
|
20240216,150000,335447260,1245,1245,1245,1245,110
|
|
20240216,145900,335310310,1245,1245,1245,1240,1002
|
|
20240216,145800,334067805,1245,1245,1245,1245,142
|
|
20240216,145700,333891015,1246,1246,1246,1246,0
|
|
20240216,145600,333891015,1246,1243,1246,1243,300
|
|
20240216,145500,333517509,1243,1243,1243,1243,0
|
|
20240216,145400,333517509,1243,1243,1243,1243,0
|
|
20240216,145300,333517509,1243,1240,1243,1240,2600
|
|
20240216,145200,330286767,1241,1241,1241,1241,0
|
|
20240216,145100,330286767,1241,1241,1241,1241,0
|
|
20240216,145000,330286767,1241,1241,1241,1241,1485
|
|
20240216,144900,328443882,1242,1242,1242,1242,115
|
|
20240216,144800,328301052,1243,1243,1243,1243,0
|
|
20240216,144700,328301052,1243,1243,1243,1243,1
|
|
20240216,144600,328299809,1247,1247,1247,1247,0
|
|
20240216,144500,328299809,1247,1247,1247,1247,0
|
|
20240216,144400,328299809,1247,1247,1247,1247,0
|
|
20240216,144300,328299809,1247,1247,1247,1247,0
|
|
20240216,144200,328299809,1247,1247,1247,1247,0
|
|
20240216,144100,328299809,1247,1247,1247,1247,0
|
|
20240216,144000,328299809,1247,1247,1247,1247,0
|
|
20240216,143900,328299809,1247,1247,1247,1247,0
|
|
20240216,143800,328299809,1247,1247,1247,1247,0
|
|
20240216,143700,328299809,1247,1247,1247,1247,0
|
|
20240216,143600,328299809,1247,1247,1247,1247,0
|
|
20240216,143500,328299809,1247,1247,1247,1247,137
|
|
20240216,143400,328128970,1247,1247,1247,1247,0
|
|
20240216,143300,328128970,1247,1247,1247,1247,100
|
|
20240216,143200,328004270,1243,1243,1243,1243,7
|
|
20240216,143100,327995569,1248,1248,1248,1248,0
|
|
20240216,143000,327995569,1248,1248,1248,1248,0
|
|
20240216,142900,327995569,1248,1248,1248,1248,65
|
|
20240216,142800,327914449,1243,1248,1248,1243,173
|
|
20240216,142700,327699045,1248,1248,1248,1248,0
|
|
20240216,142600,327699045,1248,1248,1248,1248,0
|
|
20240216,142500,327699045,1248,1248,1248,1248,0
|
|
20240216,142400,327699045,1248,1248,1248,1248,0
|
|
20240216,142300,327699045,1248,1248,1248,1248,1
|
|
20240216,142200,327697797,1248,1248,1248,1248,0
|
|
20240216,142100,327697797,1248,1248,1248,1248,0
|
|
20240216,142000,327697797,1248,1248,1248,1248,0
|
|
20240216,141900,327697797,1248,1248,1248,1248,1
|
|
20240216,141800,327696549,1242,1242,1242,1242,26
|
|
20240216,141700,327664257,1241,1249,1249,1241,678
|
|
20240216,141600,326821615,1249,1249,1249,1249,100
|
|
20240216,141500,326696715,1247,1247,1247,1247,0
|
|
20240216,141400,326696715,1247,1249,1249,1247,4
|
|
20240216,141300,326691724,1249,1249,1249,1249,2000
|
|
20240216,141200,324193724,1249,1249,1249,1249,0
|
|
20240216,141100,324193724,1249,1249,1249,1249,0
|
|
20240216,141000,324193724,1249,1249,1249,1249,3000
|
|
20240216,140900,320446724,1249,1249,1249,1249,0
|
|
20240216,140800,320446724,1249,1249,1249,1249,0
|
|
20240216,140700,320446724,1249,1249,1249,1249,1
|
|
20240216,140600,320445475,1242,1242,1242,1242,0
|
|
20240216,140500,320445475,1242,1242,1242,1242,0
|
|
20240216,140400,320445475,1242,1242,1242,1242,101
|
|
20240216,140300,320320033,1249,1249,1249,1238,4976
|
|
20240216,140200,314149872,1250,1250,1250,1250,5
|
|
20240216,140100,314143622,1244,1244,1244,1244,0
|
|
20240216,140000,314143622,1244,1247,1247,1244,1000
|
|
20240216,135900,312898645,1250,1250,1250,1250,1002
|
|
20240216,135800,311646145,1251,1251,1251,1251,0
|
|
20240216,135700,311646145,1251,1251,1251,1251,500
|
|
20240216,135600,311020645,1251,1250,1251,1250,1000
|
|
20240216,135500,309769683,1251,1251,1251,1251,0
|
|
20240216,135400,309769683,1251,1251,1251,1251,50
|
|
20240216,135300,309707133,1252,1252,1252,1252,0
|
|
20240216,135200,309707133,1252,1252,1252,1252,0
|
|
20240216,135100,309707133,1252,1252,1252,1252,0
|
|
20240216,135000,309707133,1252,1252,1252,1252,10
|
|
20240216,134900,309694613,1252,1252,1252,1252,0
|
|
20240216,134800,309694613,1252,1251,1252,1251,1600
|
|
20240216,134700,307692585,1251,1251,1251,1251,0
|
|
20240216,134600,307692585,1251,1250,1251,1250,2007
|
|
20240216,134500,305182995,1250,1250,1250,1250,1000
|
|
20240216,134400,303932995,1247,1247,1248,1247,1829
|
|
20240216,134300,301650432,1248,1247,1248,1247,58
|
|
20240216,134200,301578056,1247,1248,1248,1247,194
|
|
20240216,134100,301335951,1250,1249,1250,1248,99
|
|
20240216,134000,301212311,1249,1247,1249,1247,276
|
|
20240216,133900,300867589,1249,1249,1249,1249,1
|
|
20240216,133800,300866340,1247,1246,1247,1246,48
|
|
20240216,133700,300806492,1246,1247,1250,1246,111
|
|
20240216,133600,300668099,1251,1248,1251,1247,104
|
|
20240216,133500,300538307,1247,1251,1251,1247,66
|
|
20240216,133400,300456001,1247,1248,1248,1247,100
|
|
20240216,133300,300331249,1251,1248,1251,1248,13
|
|
20240216,133200,300315022,1248,1249,1249,1248,336
|
|
20240216,133100,299895494,1252,1252,1252,1252,1
|
|
20240216,133000,299894242,1247,1252,1252,1247,651
|
|
20240216,132900,299080195,1252,1252,1252,1252,10
|
|
20240216,132800,299067675,1252,1245,1252,1241,11245
|
|
20240216,132700,285097090,1252,1252,1252,1252,0
|
|
20240216,132600,285097090,1252,1252,1252,1252,87
|
|
20240216,132500,284988166,1252,1252,1252,1252,100
|
|
20240216,132400,284862966,1252,1251,1252,1251,1000
|
|
20240216,132300,283611026,1252,1252,1252,1252,0
|
|
20240216,132200,283611026,1252,1252,1252,1252,0
|
|
20240216,132100,283611026,1252,1252,1252,1252,3
|
|
20240216,132000,283607270,1245,1245,1245,1245,0
|
|
20240216,131900,283607270,1245,1247,1247,1245,5000
|
|
20240216,131800,277381702,1251,1251,1251,1251,9
|
|
20240216,131700,277370443,1254,1254,1254,1254,59
|
|
20240216,131600,277296457,1254,1254,1254,1254,0
|
|
20240216,131500,277296457,1254,1254,1254,1254,0
|
|
20240216,131400,277296457,1254,1254,1254,1254,0
|
|
20240216,131300,277296457,1254,1254,1254,1254,767
|
|
20240216,131200,276334639,1254,1253,1254,1253,2301
|
|
20240216,131100,273449966,1253,1250,1253,1250,3000
|
|
20240216,131000,269695339,1250,1250,1250,1250,0
|
|
20240216,130900,269695339,1250,1249,1250,1249,3000
|
|
20240216,130800,265945439,1246,1246,1246,1246,0
|
|
20240216,130700,265945439,1246,1246,1246,1246,0
|
|
20240216,130600,265945439,1246,1246,1246,1246,0
|
|
20240216,130500,265945439,1246,1246,1246,1246,0
|
|
20240216,130400,265945439,1246,1246,1246,1246,1
|
|
20240216,130300,265944193,1245,1246,1246,1245,426
|
|
20240216,130200,265413822,1245,1246,1246,1245,568
|
|
20240216,130100,264706594,1246,1246,1246,1246,2210
|
|
20240216,130000,261952934,1246,1246,1250,1246,10
|
|
20240216,125900,261940451,1246,1246,1246,1246,887
|
|
20240216,125800,260835249,1248,1248,1248,1248,4
|
|
20240216,125700,260830257,1249,1249,1249,1249,0
|
|
20240216,125600,260830257,1249,1250,1250,1249,1120
|
|
20240216,125500,259431376,1249,1249,1249,1249,400
|
|
20240216,125400,258931776,1249,1250,1250,1249,1024
|
|
20240216,125300,257652776,1250,1249,1250,1249,1011
|
|
20240216,125200,256389036,1249,1249,1249,1249,1172
|
|
20240216,125100,254925208,1247,1247,1247,1247,300
|
|
20240216,125000,254551108,1249,1247,1249,1247,4
|
|
20240216,124900,254546118,1250,1250,1250,1250,0
|
|
20240216,124800,254546118,1250,1250,1250,1250,0
|
|
20240216,124700,254546118,1250,1250,1250,1250,1
|
|
20240216,124600,254544868,1247,1247,1247,1247,101
|
|
20240216,124500,254418921,1250,1250,1250,1250,0
|
|
20240216,124400,254418921,1250,1250,1250,1250,80
|
|
20240216,124300,254318921,1250,1250,1250,1250,1
|
|
20240216,124200,254317671,1251,1251,1251,1251,0
|
|
20240216,124100,254317671,1251,1250,1251,1250,2681
|
|
20240216,124000,250966420,1250,1250,1250,1250,0
|
|
20240216,123900,250966420,1250,1246,1250,1246,2
|
|
20240216,123800,250963924,1250,1250,1250,1250,0
|
|
20240216,123700,250963924,1250,1250,1250,1250,30
|
|
20240216,123600,250926424,1250,1250,1250,1250,1
|
|
20240216,123500,250925174,1243,1246,1246,1243,751
|
|
20240216,123400,249991672,1250,1250,1250,1250,0
|
|
20240216,123300,249991672,1250,1250,1250,1250,0
|
|
20240216,123200,249991672,1250,1249,1250,1249,56
|
|
20240216,123100,249921712,1249,1249,1249,1249,0
|
|
20240216,123000,249921712,1249,1249,1249,1249,0
|
|
20240216,122900,249921712,1249,1249,1249,1249,0
|
|
20240216,122800,249921712,1249,1249,1249,1249,1
|
|
20240216,122700,249920463,1240,1248,1248,1240,10152
|
|
20240216,122600,237286282,1249,1248,1249,1248,113
|
|
20240216,122500,237145256,1249,1250,1252,1248,9
|
|
20240216,122400,237134017,1248,1248,1248,1248,7
|
|
20240216,122300,237125281,1253,1253,1253,1253,200
|
|
20240216,122200,236874681,1253,1253,1253,1253,4
|
|
20240216,122100,236869669,1253,1253,1253,1253,0
|
|
20240216,122000,236869669,1253,1253,1253,1253,0
|
|
20240216,121900,236869669,1253,1253,1253,1253,0
|
|
20240216,121800,236869669,1253,1253,1253,1253,0
|
|
20240216,121700,236869669,1253,1253,1253,1253,40
|
|
20240216,121600,236819549,1253,1253,1253,1253,0
|
|
20240216,121500,236819549,1253,1246,1253,1246,1645
|
|
20240216,121400,234769522,1246,1252,1252,1246,2546
|
|
20240216,121300,231596168,1252,1249,1252,1249,97
|
|
20240216,121200,231474739,1252,1249,1252,1249,5
|
|
20240216,121100,231468491,1252,1250,1252,1249,85
|
|
20240216,121000,231362242,1252,1250,1252,1250,5
|
|
20240216,120900,231355990,1252,1250,1252,1250,25
|
|
20240216,120800,231324738,1252,1251,1252,1250,102
|
|
20240216,120700,231197136,1251,1251,1251,1251,0
|
|
20240216,120600,231197136,1251,1250,1251,1250,21
|
|
20240216,120500,231170885,1251,1251,1251,1251,1
|
|
20240216,120400,231169634,1250,1246,1250,1246,564
|
|
20240216,120300,230465653,1247,1247,1247,1247,0
|
|
20240216,120200,230465653,1247,1247,1247,1247,30
|
|
20240216,120100,230428243,1249,1249,1249,1249,0
|
|
20240216,120000,230428243,1249,1249,1249,1249,0
|
|
20240216,115900,230428243,1249,1248,1249,1248,21
|
|
20240216,115800,230402034,1247,1246,1247,1245,1176
|
|
20240216,115700,228937674,1247,1247,1247,1247,770
|
|
20240216,115600,227977484,1247,1249,1249,1247,841
|
|
20240216,115500,226927895,1250,1249,1250,1249,72
|
|
20240216,115400,226837966,1254,1254,1254,1249,301
|
|
20240216,115300,226461775,1250,1253,1253,1250,1634
|
|
20240216,115200,224418863,1253,1253,1253,1253,6
|
|
20240216,115100,224411345,1253,1253,1253,1253,160
|
|
20240216,115000,224210865,1254,1253,1254,1253,19
|
|
20240216,114900,224187057,1254,1256,1256,1254,101
|
|
20240216,114800,224060203,1256,1256,1256,1256,244
|
|
20240216,114700,223753739,1257,1258,1258,1255,15847
|
|
20240216,114600,203819715,1258,1249,1258,1249,36000
|
|
20240216,114500,158568585,1249,1249,1249,1249,74
|
|
20240216,114400,158476159,1249,1249,1249,1249,5
|
|
20240216,114300,158469914,1249,1248,1249,1248,11
|
|
20240216,114200,158456185,1248,1248,1248,1248,12
|
|
20240216,114100,158441209,1248,1250,1250,1248,1004
|
|
20240216,114000,157187700,1251,1254,1254,1251,1080
|
|
20240216,113900,155835212,1253,1253,1253,1253,100
|
|
20240216,113800,155709912,1254,1253,1254,1253,601
|
|
20240216,113700,154956858,1254,1254,1254,1254,55
|
|
20240216,113600,154887888,1254,1255,1255,1254,131
|
|
20240216,113500,154723603,1255,1249,1255,1249,4961
|
|
20240216,113400,148516509,1249,1250,1250,1248,1610
|
|
20240216,113300,146505812,1250,1249,1250,1249,5604
|
|
20240216,113200,139503069,1247,1247,1247,1247,300
|
|
20240216,113100,139128969,1247,1249,1249,1247,932
|
|
20240216,113000,137965296,1249,1249,1249,1249,55
|
|
20240216,112900,137896601,1249,1249,1249,1249,2050
|
|
20240216,112800,135336151,1249,1249,1249,1249,450
|
|
20240216,112700,134774101,1249,1248,1249,1248,2784
|
|
20240216,112600,131299625,1248,1248,1248,1248,338
|
|
20240216,112500,130877801,1248,1248,1248,1248,50
|
|
20240216,112400,130815401,1248,1248,1248,1248,107
|
|
20240216,112300,130681865,1248,1248,1248,1248,57
|
|
20240216,112200,130610729,1248,1248,1248,1248,38
|
|
20240216,112100,130563305,1247,1247,1247,1247,106
|
|
20240216,112000,130431123,1248,1248,1248,1247,1832
|
|
20240216,111900,128144802,1248,1246,1248,1246,5737
|
|
20240216,111800,120989436,1247,1247,1247,1247,221
|
|
20240216,111700,120713849,1247,1247,1247,1247,6
|
|
20240216,111600,120706367,1245,1246,1247,1245,1202
|
|
20240216,111500,119209329,1246,1245,1247,1245,2080
|
|
20240216,111400,116617682,1245,1245,1245,1245,300
|
|
20240216,111300,116244182,1245,1245,1245,1245,0
|
|
20240216,111200,116244182,1245,1244,1245,1238,1358
|
|
20240216,111100,114558626,1244,1244,1244,1244,162
|
|
20240216,111000,114357098,1245,1245,1245,1245,5
|
|
20240216,110900,114350873,1245,1245,1245,1245,0
|
|
20240216,110800,114350873,1245,1245,1245,1245,1
|
|
20240216,110700,114349628,1245,1246,1246,1245,19
|
|
20240216,110600,114325963,1243,1243,1243,1243,829
|
|
20240216,110500,113295516,1246,1246,1246,1246,0
|
|
20240216,110400,113295516,1246,1246,1246,1246,100
|
|
20240216,110300,113170916,1246,1245,1246,1245,1821
|
|
20240216,110200,110903076,1245,1245,1245,1245,700
|
|
20240216,110100,110031576,1245,1243,1245,1243,30
|
|
20240216,110000,109994264,1243,1242,1243,1242,418
|
|
20240216,105900,109475097,1242,1242,1242,1242,1
|
|
20240216,105800,109473855,1241,1241,1241,1241,199
|
|
20240216,105700,109226896,1241,1241,1241,1241,0
|
|
20240216,105600,109226896,1241,1239,1241,1239,41
|
|
20240216,105500,109176075,1236,1241,1241,1236,16037
|
|
20240216,105400,89325642,1246,1241,1246,1241,11366
|
|
20240216,105300,75195225,1240,1239,1240,1239,365
|
|
20240216,105200,74742845,1239,1239,1239,1239,529
|
|
20240216,105100,74087414,1240,1240,1240,1240,4
|
|
20240216,105000,74082454,1240,1240,1240,1240,0
|
|
20240216,104900,74082454,1240,1240,1240,1240,1
|
|
20240216,104800,74081214,1239,1239,1239,1239,11
|
|
20240216,104700,74067585,1240,1239,1240,1239,11
|
|
20240216,104600,74053955,1240,1239,1240,1239,1007
|
|
20240216,104500,72806281,1239,1239,1239,1239,0
|
|
20240216,104400,72806281,1239,1238,1239,1238,1011
|
|
20240216,104300,71553662,1239,1239,1239,1239,0
|
|
20240216,104200,71553662,1239,1238,1239,1238,67
|
|
20240216,104100,71470704,1238,1238,1238,1237,321
|
|
20240216,104000,71073621,1238,1238,1238,1238,0
|
|
20240216,103900,71073621,1238,1238,1238,1238,100
|
|
20240216,103800,70949821,1238,1238,1238,1238,0
|
|
20240216,103700,70949821,1238,1238,1238,1238,40
|
|
20240216,103600,70900301,1238,1238,1238,1238,0
|
|
20240216,103500,70900301,1238,1238,1238,1238,101
|
|
20240216,103400,70775263,1238,1238,1238,1238,0
|
|
20240216,103300,70775263,1238,1238,1238,1238,253
|
|
20240216,103200,70462049,1238,1238,1238,1238,168
|
|
20240216,103100,70254065,1238,1237,1238,1237,1256
|
|
20240216,103000,68700343,1237,1237,1237,1237,6
|
|
20240216,102900,68692921,1237,1238,1238,1237,491
|
|
20240216,102800,68085151,1238,1238,1238,1238,30
|
|
20240216,102700,68048011,1238,1238,1238,1238,0
|
|
20240216,102600,68048011,1238,1238,1238,1238,0
|
|
20240216,102500,68048011,1238,1238,1238,1238,0
|
|
20240216,102400,68048011,1238,1238,1238,1238,0
|
|
20240216,102300,68048011,1238,1238,1238,1238,10
|
|
20240216,102200,68035631,1239,1239,1239,1239,0
|
|
20240216,102100,68035631,1239,1239,1239,1239,0
|
|
20240216,102000,68035631,1239,1239,1239,1239,0
|
|
20240216,101900,68035631,1239,1239,1239,1239,20
|
|
20240216,101800,68010851,1239,1239,1239,1239,0
|
|
20240216,101700,68010851,1239,1239,1239,1239,0
|
|
20240216,101600,68010851,1239,1239,1239,1239,6
|
|
20240216,101500,68003417,1239,1238,1239,1237,772
|
|
20240216,101400,67048109,1239,1237,1239,1237,20
|
|
20240216,101300,67023349,1239,1239,1239,1239,675
|
|
20240216,101200,66187024,1239,1238,1239,1238,11
|
|
20240216,101100,66173405,1239,1235,1239,1235,205
|
|
20240216,101000,65919916,1235,1235,1235,1235,2
|
|
20240216,100900,65917446,1236,1236,1236,1236,50
|
|
20240216,100800,65855646,1236,1236,1236,1236,12
|
|
20240216,100700,65840814,1236,1236,1236,1236,1
|
|
20240216,100600,65839578,1235,1234,1235,1234,514
|
|
20240216,100500,65205238,1234,1234,1234,1234,550
|
|
20240216,100400,64526538,1235,1235,1235,1235,50
|
|
20240216,100300,64464788,1235,1235,1235,1235,0
|
|
20240216,100200,64464788,1235,1234,1235,1234,4628
|
|
20240216,100100,58749568,1235,1235,1235,1235,30
|
|
20240216,100000,58712518,1235,1235,1235,1235,30
|
|
20240216,095900,58675468,1235,1235,1235,1235,39
|
|
20240216,095800,58627303,1235,1235,1235,1235,0
|
|
20240216,095700,58627303,1235,1235,1235,1235,0
|
|
20240216,095600,58627303,1235,1235,1235,1235,1
|
|
20240216,095500,58626068,1234,1234,1234,1234,3
|
|
20240216,095400,58622366,1234,1234,1234,1234,1
|
|
20240216,095300,58621132,1234,1234,1234,1234,1
|
|
20240216,095200,58619898,1234,1234,1234,1234,540
|
|
20240216,095100,57953538,1234,1234,1234,1234,0
|
|
20240216,095000,57953538,1234,1234,1234,1234,1
|
|
20240216,094900,57952304,1232,1233,1233,1232,200
|
|
20240216,094800,57705893,1232,1232,1232,1232,0
|
|
20240216,094700,57705893,1232,1232,1232,1232,0
|
|
20240216,094600,57705893,1232,1232,1232,1232,0
|
|
20240216,094500,57705893,1232,1235,1235,1232,801
|
|
20240216,094400,56719058,1235,1235,1235,1235,1
|
|
20240216,094300,56717823,1231,1231,1231,1231,0
|
|
20240216,094200,56717823,1231,1231,1231,1231,0
|
|
20240216,094100,56717823,1231,1232,1232,1231,921
|
|
20240216,094000,55583968,1235,1235,1235,1235,320
|
|
20240216,093900,55188768,1232,1232,1235,1232,2528
|
|
20240216,093800,52073492,1235,1235,1235,1235,460
|
|
20240216,093700,51505392,1235,1235,1235,1235,1
|
|
20240216,093600,51504157,1231,1231,1231,1231,0
|
|
20240216,093500,51504157,1231,1231,1232,1231,771
|
|
20240216,093400,50554856,1233,1233,1233,1233,50
|
|
20240216,093300,50493206,1235,1235,1235,1231,6001
|
|
20240216,093200,43098152,1235,1235,1235,1235,6
|
|
20240216,093100,43090742,1233,1234,1234,1233,887
|
|
20240216,093000,41997015,1234,1234,1234,1234,5
|
|
20240216,092900,41990845,1234,1234,1234,1234,0
|
|
20240216,092800,41990845,1234,1234,1234,1234,140
|
|
20240216,092700,41818085,1233,1235,1235,1233,8110
|
|
20240216,092600,31816696,1234,1234,1234,1234,0
|
|
20240216,092500,31816696,1234,1236,1236,1234,3000
|
|
20240216,092400,28114095,1236,1236,1236,1236,61
|
|
20240216,092300,28038699,1238,1237,1238,1237,1509
|
|
20240216,092200,26171566,1238,1238,1238,1236,165
|
|
20240216,092100,25967617,1236,1237,1237,1236,130
|
|
20240216,092000,25806857,1237,1237,1237,1237,28
|
|
20240216,091900,25772221,1237,1237,1237,1234,3494
|
|
20240216,091800,21460619,1234,1234,1234,1234,948
|
|
20240216,091700,20290787,1237,1235,1237,1234,1001
|
|
20240216,091600,19054920,1237,1239,1239,1235,3127
|
|
20240216,091500,15193051,1240,1236,1240,1236,11
|
|
20240216,091400,15179447,1236,1236,1236,1236,100
|
|
20240216,091300,15055847,1242,1237,1243,1237,506
|
|
20240216,091200,14428310,1235,1236,1237,1235,207
|
|
20240216,091100,14172557,1237,1236,1237,1236,900
|
|
20240216,091000,13059337,1237,1236,1237,1236,2001
|
|
20240216,090900,10584463,1236,1236,1236,1236,52
|
|
20240216,090800,10520191,1237,1237,1237,1237,256
|
|
20240216,090700,10203519,1239,1237,1239,1237,1158
|
|
20240216,090600,8768893,1234,1234,1234,1234,455
|
|
20240216,090500,8207423,1232,1232,1232,1232,0
|
|
20240216,090400,8207423,1232,1236,1238,1232,3699
|
|
20240216,090300,3647505,1235,1235,1235,1232,2385
|
|
20240216,090200,706874,1235,1236,1236,1235,12
|
|
20240216,090100,692053,1236,1236,1236,1236,7
|
|
20240216,090000,683401,1238,1238,1239,1238,552
|