590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,184700,288422395,1182,1182,1182,1182,3204
|
|
20240223,184600,288422395,1182,1182,1182,1182,0
|
|
20240223,184500,288422395,1182,1182,1182,1182,0
|
|
20240223,184400,288422395,1182,1182,1182,1182,0
|
|
20240223,184300,288422395,1182,1182,1182,1182,0
|
|
20240223,184200,288422395,1182,1182,1182,1182,0
|
|
20240223,184100,288422395,1182,1182,1182,1182,0
|
|
20240223,184000,288422395,1182,1182,1182,1182,0
|
|
20240223,183900,288422395,1182,1182,1182,1182,0
|
|
20240223,183800,288422395,1182,1182,1182,1182,0
|
|
20240223,183700,288422395,1182,1182,1182,1182,0
|
|
20240223,183600,288422395,1182,1182,1182,1182,0
|
|
20240223,183500,288422395,1182,1182,1182,1182,0
|
|
20240223,183400,288422395,1182,1182,1182,1182,0
|
|
20240223,183300,288422395,1182,1182,1182,1182,0
|
|
20240223,183200,288422395,1182,1182,1182,1182,0
|
|
20240223,183100,288422395,1182,1182,1182,1182,0
|
|
20240223,183000,288422395,1182,1182,1182,1182,0
|
|
20240223,182900,288422395,1182,1182,1182,1182,0
|
|
20240223,182800,288422395,1182,1182,1182,1182,0
|
|
20240223,182700,288422395,1182,1182,1182,1182,0
|
|
20240223,182600,288422395,1182,1182,1182,1182,0
|
|
20240223,182500,288422395,1182,1182,1182,1182,0
|
|
20240223,182400,288422395,1182,1182,1182,1182,0
|
|
20240223,182300,288422395,1182,1182,1182,1182,0
|
|
20240223,182200,288422395,1182,1182,1182,1182,0
|
|
20240223,182100,288422395,1182,1182,1182,1182,0
|
|
20240223,182000,288422395,1182,1182,1182,1182,0
|
|
20240223,181900,288422395,1182,1182,1182,1182,0
|
|
20240223,181800,288422395,1182,1182,1182,1182,0
|
|
20240223,181700,288422395,1182,1182,1182,1182,3204
|
|
20240223,181600,288422395,1182,1182,1182,1182,0
|
|
20240223,181500,288422395,1182,1182,1182,1182,0
|
|
20240223,181400,288422395,1182,1182,1182,1182,0
|
|
20240223,181300,288422395,1182,1182,1182,1182,0
|
|
20240223,181200,288422395,1182,1182,1182,1182,0
|
|
20240223,181100,288422395,1182,1182,1182,1182,0
|
|
20240223,181000,288422395,1182,1182,1182,1182,0
|
|
20240223,180900,288422395,1182,1182,1182,1182,0
|
|
20240223,180800,288422395,1182,1182,1182,1182,0
|
|
20240223,180700,288422395,1182,1182,1182,1182,0
|
|
20240223,180600,288422395,1182,1182,1182,1182,0
|
|
20240223,180500,288422395,1182,1182,1182,1182,0
|
|
20240223,180400,288422395,1182,1182,1182,1182,0
|
|
20240223,180300,288422395,1182,1182,1182,1182,0
|
|
20240223,180200,288422395,1182,1182,1182,1182,0
|
|
20240223,180100,288422395,1182,1182,1182,1182,0
|
|
20240223,180000,288422395,1182,1182,1182,1182,0
|
|
20240223,175900,288422395,1182,1182,1182,1182,0
|
|
20240223,175800,288422395,1182,1182,1182,1182,0
|
|
20240223,175700,288422395,1182,1182,1182,1182,0
|
|
20240223,175600,288422395,1182,1182,1182,1182,0
|
|
20240223,175500,288422395,1182,1182,1182,1182,0
|
|
20240223,175400,288422395,1182,1182,1182,1182,0
|
|
20240223,175300,288422395,1182,1182,1182,1182,0
|
|
20240223,175200,288422395,1182,1182,1182,1182,0
|
|
20240223,175100,288422395,1182,1182,1182,1182,0
|
|
20240223,175000,288422395,1182,1182,1182,1182,0
|
|
20240223,174900,288422395,1182,1182,1182,1182,0
|
|
20240223,174800,288422395,1182,1182,1182,1182,0
|
|
20240223,174700,288422395,1182,1182,1182,1182,3204
|
|
20240223,174600,288422395,1182,1182,1182,1182,0
|
|
20240223,174500,288422395,1182,1182,1182,1182,0
|
|
20240223,174400,288422395,1182,1182,1182,1182,0
|
|
20240223,174300,288422395,1182,1182,1182,1182,0
|
|
20240223,174200,288422395,1182,1182,1182,1182,0
|
|
20240223,174100,288422395,1182,1182,1182,1182,0
|
|
20240223,174000,288422395,1182,1182,1182,1182,0
|
|
20240223,173900,288422395,1182,1182,1182,1182,0
|
|
20240223,173800,288422395,1182,1182,1182,1182,0
|
|
20240223,173700,288422395,1182,1182,1182,1182,0
|
|
20240223,173600,288422395,1182,1182,1182,1182,0
|
|
20240223,173500,288422395,1182,1182,1182,1182,0
|
|
20240223,173400,288422395,1182,1182,1182,1182,0
|
|
20240223,173300,288422395,1182,1182,1182,1182,0
|
|
20240223,173200,288422395,1182,1182,1182,1182,0
|
|
20240223,173100,288422395,1182,1182,1182,1182,0
|
|
20240223,173000,288422395,1182,1182,1182,1182,0
|
|
20240223,172900,288422395,1182,1182,1182,1182,0
|
|
20240223,172800,288422395,1182,1182,1182,1182,0
|
|
20240223,172700,288422395,1182,1182,1182,1182,0
|
|
20240223,172600,288422395,1182,1182,1182,1182,0
|
|
20240223,172500,288422395,1182,1182,1182,1182,0
|
|
20240223,172400,288422395,1182,1182,1182,1182,0
|
|
20240223,172300,288422395,1182,1182,1182,1182,0
|
|
20240223,172200,288422395,1182,1182,1182,1182,0
|
|
20240223,172100,288422395,1182,1182,1182,1182,0
|
|
20240223,172000,288422395,1182,1182,1182,1182,0
|
|
20240223,171900,288422395,1182,1182,1182,1182,0
|
|
20240223,171800,288422395,1182,1182,1182,1182,0
|
|
20240223,171700,288422395,1182,1182,1182,1182,3204
|
|
20240223,171600,288422395,1182,1182,1182,1182,0
|
|
20240223,171500,288422395,1182,1182,1182,1182,0
|
|
20240223,171400,288422395,1182,1182,1182,1182,0
|
|
20240223,171300,288422395,1182,1182,1182,1182,0
|
|
20240223,171200,288422395,1182,1182,1182,1182,0
|
|
20240223,171100,288422395,1182,1182,1182,1182,0
|
|
20240223,171000,288422395,1182,1182,1182,1182,0
|
|
20240223,170900,288422395,1182,1182,1182,1182,0
|
|
20240223,170800,288422395,1182,1182,1182,1182,0
|
|
20240223,170700,288422395,1182,1182,1182,1182,0
|
|
20240223,170600,288422395,1182,1182,1182,1182,0
|
|
20240223,170500,288422395,1182,1182,1182,1182,0
|
|
20240223,170400,288422395,1182,1182,1182,1182,0
|
|
20240223,170300,288422395,1182,1182,1182,1182,0
|
|
20240223,170200,288422395,1182,1182,1182,1182,0
|
|
20240223,170100,288422395,1182,1182,1182,1182,0
|
|
20240223,170000,288422395,1182,1182,1182,1182,0
|
|
20240223,165900,288422395,1182,1182,1182,1182,0
|
|
20240223,165800,288422395,1182,1182,1182,1182,0
|
|
20240223,165700,288422395,1182,1182,1182,1182,0
|
|
20240223,165600,288422395,1182,1182,1182,1182,0
|
|
20240223,165500,288422395,1182,1182,1182,1182,0
|
|
20240223,165400,288422395,1182,1182,1182,1182,0
|
|
20240223,165300,288422395,1182,1182,1182,1182,0
|
|
20240223,165200,288422395,1182,1182,1182,1182,0
|
|
20240223,165100,288422395,1182,1182,1182,1182,0
|
|
20240223,165000,288422395,1182,1182,1182,1182,0
|
|
20240223,164900,288422395,1182,1182,1182,1182,0
|
|
20240223,164800,288422395,1182,1182,1182,1182,0
|
|
20240223,164700,288422395,1182,1182,1182,1182,3204
|
|
20240223,164600,288422395,1182,1182,1182,1182,0
|
|
20240223,164500,288422395,1182,1182,1182,1182,0
|
|
20240223,164400,288422395,1182,1182,1182,1182,0
|
|
20240223,164300,288422395,1182,1182,1182,1182,0
|
|
20240223,164200,288422395,1182,1182,1182,1182,0
|
|
20240223,164100,288422395,1182,1182,1182,1182,0
|
|
20240223,164000,288422395,1182,1182,1182,1182,0
|
|
20240223,163900,288422395,1182,1182,1182,1182,0
|
|
20240223,163800,288422395,1182,1182,1182,1182,0
|
|
20240223,163700,288422395,1182,1182,1182,1182,0
|
|
20240223,163600,288422395,1182,1182,1182,1182,0
|
|
20240223,163500,288422395,1182,1182,1182,1182,0
|
|
20240223,163400,288422395,1182,1182,1182,1182,0
|
|
20240223,163300,288422395,1182,1182,1182,1182,0
|
|
20240223,163200,288422395,1182,1182,1182,1182,0
|
|
20240223,163100,288422395,1182,1182,1182,1182,0
|
|
20240223,163000,288422395,1182,1182,1182,1182,0
|
|
20240223,162900,288422395,1182,1182,1182,1182,0
|
|
20240223,162800,288422395,1182,1182,1182,1182,0
|
|
20240223,162700,288422395,1182,1182,1182,1182,0
|
|
20240223,162600,288422395,1182,1182,1182,1182,0
|
|
20240223,162500,288422395,1182,1182,1182,1182,0
|
|
20240223,162400,288422395,1182,1182,1182,1182,0
|
|
20240223,162300,288422395,1182,1182,1182,1182,0
|
|
20240223,162200,288422395,1182,1182,1182,1182,0
|
|
20240223,162100,288422395,1182,1182,1182,1182,0
|
|
20240223,162000,288422395,1182,1182,1182,1182,0
|
|
20240223,161900,288422395,1182,1182,1182,1182,0
|
|
20240223,161800,288422395,1182,1182,1182,1182,0
|
|
20240223,161700,288422395,1182,1182,1182,1182,3204
|
|
20240223,161600,288422395,1182,1182,1182,1182,0
|
|
20240223,161500,288422395,1182,1182,1182,1182,0
|
|
20240223,161400,288422395,1182,1182,1182,1182,0
|
|
20240223,161300,288422395,1182,1182,1182,1182,0
|
|
20240223,161200,288422395,1182,1182,1182,1182,0
|
|
20240223,161100,288422395,1182,1182,1182,1182,0
|
|
20240223,161000,288422395,1182,1182,1182,1182,0
|
|
20240223,160900,288422395,1182,1182,1182,1182,0
|
|
20240223,160800,288422395,1182,1182,1182,1182,0
|
|
20240223,160700,288422395,1182,1182,1182,1182,0
|
|
20240223,160600,288422395,1182,1182,1182,1182,0
|
|
20240223,160500,288422395,1182,1182,1182,1182,0
|
|
20240223,160400,288422395,1182,1182,1182,1182,0
|
|
20240223,160300,288422395,1182,1182,1182,1182,0
|
|
20240223,160200,288422395,1182,1182,1182,1182,0
|
|
20240223,160100,288422395,1182,1182,1182,1182,0
|
|
20240223,160000,288422395,1182,1182,1182,1182,0
|
|
20240223,155900,288422395,1182,1182,1182,1182,0
|
|
20240223,155800,288422395,1182,1182,1182,1182,0
|
|
20240223,155700,288422395,1182,1182,1182,1182,0
|
|
20240223,155600,288422395,1182,1182,1182,1182,0
|
|
20240223,155500,288422395,1182,1182,1182,1182,0
|
|
20240223,155400,288422395,1182,1182,1182,1182,0
|
|
20240223,155300,288422395,1182,1182,1182,1182,0
|
|
20240223,155200,288422395,1182,1182,1182,1182,0
|
|
20240223,155100,288422395,1182,1182,1182,1182,0
|
|
20240223,155000,288422395,1182,1182,1182,1182,0
|
|
20240223,154900,288422395,1182,1182,1182,1182,0
|
|
20240223,154800,288422395,1182,1182,1182,1182,0
|
|
20240223,154700,288422395,1182,1182,1182,1182,3204
|
|
20240223,154600,288422395,1182,1182,1182,1182,0
|
|
20240223,154500,288422395,1182,1182,1182,1182,0
|
|
20240223,154400,288422395,1182,1182,1182,1182,0
|
|
20240223,154300,288422395,1182,1182,1182,1182,0
|
|
20240223,154200,288422395,1182,1182,1182,1182,0
|
|
20240223,154100,288422395,1182,1182,1182,1182,0
|
|
20240223,154000,288422395,1182,1182,1182,1182,0
|
|
20240223,153900,288422395,1182,1182,1182,1182,0
|
|
20240223,153800,288422395,1182,1182,1182,1182,0
|
|
20240223,153700,288422395,1182,1182,1182,1182,0
|
|
20240223,153600,288422395,1182,1182,1182,1182,0
|
|
20240223,153500,288422395,1182,1182,1182,1182,0
|
|
20240223,153400,288422395,1182,1182,1182,1182,0
|
|
20240223,153300,288422395,1182,1182,1182,1182,0
|
|
20240223,153200,288422395,1182,1182,1182,1182,0
|
|
20240223,153100,288422395,1182,1182,1182,1182,0
|
|
20240223,153000,288422395,1182,1182,1182,1182,3204
|
|
20240223,152900,284635267,1190,1190,1190,1190,0
|
|
20240223,152800,284635267,1190,1190,1190,1190,0
|
|
20240223,152700,284635267,1190,1190,1190,1190,0
|
|
20240223,152600,284635267,1190,1190,1190,1190,0
|
|
20240223,152500,284635267,1190,1190,1190,1190,0
|
|
20240223,152400,284635267,1190,1190,1190,1190,0
|
|
20240223,152300,284635267,1190,1190,1190,1190,0
|
|
20240223,152200,284635267,1190,1190,1190,1190,0
|
|
20240223,152100,284635267,1190,1190,1190,1190,0
|
|
20240223,152000,284635267,1190,1190,1190,1190,0
|
|
20240223,151900,284635267,1190,1190,1190,1183,4
|
|
20240223,151800,284630521,1183,1183,1183,1183,37
|
|
20240223,151700,284586750,1183,1190,1190,1183,1002
|
|
20240223,151600,283401371,1183,1184,1184,1183,72
|
|
20240223,151500,283316194,1185,1185,1185,1185,1998
|
|
20240223,151400,280948564,1190,1190,1190,1190,1
|
|
20240223,151300,280947374,1189,1190,1190,1189,84
|
|
20240223,151200,280847415,1190,1190,1190,1190,0
|
|
20240223,151100,280847415,1190,1190,1190,1190,0
|
|
20240223,151000,280847415,1190,1190,1190,1190,0
|
|
20240223,150900,280847415,1190,1192,1193,1190,934
|
|
20240223,150800,279733553,1193,1192,1193,1192,1315
|
|
20240223,150700,278166063,1192,1186,1193,1186,16341
|
|
20240223,150600,258699547,1186,1185,1186,1185,200
|
|
20240223,150500,258462447,1182,1183,1183,1182,2300
|
|
20240223,150400,255742536,1182,1182,1182,1182,0
|
|
20240223,150300,255742536,1182,1182,1182,1182,1000
|
|
20240223,150200,254560536,1181,1181,1181,1181,0
|
|
20240223,150100,254560536,1181,1181,1181,1181,0
|
|
20240223,150000,254560536,1181,1184,1184,1181,9000
|
|
20240223,145900,243918807,1185,1185,1185,1185,0
|
|
20240223,145800,243918807,1185,1185,1185,1185,500
|
|
20240223,145700,243326307,1185,1185,1185,1185,0
|
|
20240223,145600,243326307,1185,1185,1185,1185,0
|
|
20240223,145500,243326307,1185,1185,1185,1185,600
|
|
20240223,145400,242615307,1185,1185,1185,1185,0
|
|
20240223,145300,242615307,1185,1185,1185,1185,0
|
|
20240223,145200,242615307,1185,1185,1185,1185,0
|
|
20240223,145100,242615307,1185,1185,1185,1185,1
|
|
20240223,145000,242614122,1186,1186,1186,1186,0
|
|
20240223,144900,242614122,1186,1185,1186,1185,229
|
|
20240223,144800,242342709,1185,1185,1185,1185,1535
|
|
20240223,144700,240523734,1184,1184,1184,1184,500
|
|
20240223,144600,239931734,1184,1185,1185,1184,5682
|
|
20240223,144500,233204121,1185,1185,1185,1185,270
|
|
20240223,144400,232884171,1185,1185,1185,1185,0
|
|
20240223,144300,232884171,1185,1185,1185,1185,0
|
|
20240223,144200,232884171,1185,1185,1185,1185,1
|
|
20240223,144100,232882986,1185,1185,1185,1185,114
|
|
20240223,144000,232747896,1186,1186,1186,1186,0
|
|
20240223,143900,232747896,1186,1186,1186,1186,23
|
|
20240223,143800,232720618,1186,1186,1186,1186,250
|
|
20240223,143700,232424118,1186,1186,1186,1186,600
|
|
20240223,143600,231712518,1188,1188,1188,1188,0
|
|
20240223,143500,231712518,1188,1188,1188,1188,0
|
|
20240223,143400,231712518,1188,1188,1188,1188,1
|
|
20240223,143300,231711330,1188,1188,1188,1188,27
|
|
20240223,143200,231679254,1185,1185,1185,1185,700
|
|
20240223,143100,230849754,1184,1184,1184,1184,0
|
|
20240223,143000,230849754,1184,1188,1188,1184,6232
|
|
20240223,142900,223470266,1188,1188,1188,1188,0
|
|
20240223,142800,223470266,1188,1188,1188,1188,0
|
|
20240223,142700,223470266,1188,1188,1188,1188,421
|
|
20240223,142600,222970118,1185,1185,1185,1185,0
|
|
20240223,142500,222970118,1185,1185,1185,1185,2114
|
|
20240223,142400,220465028,1185,1185,1185,1185,455
|
|
20240223,142300,219925853,1186,1186,1186,1186,10
|
|
20240223,142200,219913993,1186,1186,1186,1186,207
|
|
20240223,142100,219668491,1187,1186,1187,1186,7
|
|
20240223,142000,219660185,1185,1185,1185,1185,0
|
|
20240223,141900,219660185,1185,1185,1185,1185,0
|
|
20240223,141800,219660185,1185,1185,1185,1185,0
|
|
20240223,141700,219660185,1185,1185,1185,1185,163
|
|
20240223,141600,219467030,1186,1186,1186,1186,0
|
|
20240223,141500,219467030,1186,1186,1186,1186,0
|
|
20240223,141400,219467030,1186,1186,1186,1186,0
|
|
20240223,141300,219467030,1186,1186,1186,1186,0
|
|
20240223,141200,219467030,1186,1186,1186,1186,410
|
|
20240223,141100,218980770,1188,1188,1188,1188,0
|
|
20240223,141000,218980770,1188,1188,1188,1188,0
|
|
20240223,140900,218980770,1188,1188,1188,1188,0
|
|
20240223,140800,218980770,1188,1188,1188,1188,0
|
|
20240223,140700,218980770,1188,1188,1188,1188,0
|
|
20240223,140600,218980770,1188,1188,1188,1188,0
|
|
20240223,140500,218980770,1188,1188,1188,1188,319
|
|
20240223,140400,218601798,1186,1186,1186,1186,525
|
|
20240223,140300,217979148,1186,1186,1186,1186,475
|
|
20240223,140200,217415798,1189,1189,1189,1189,0
|
|
20240223,140100,217415798,1189,1189,1189,1189,0
|
|
20240223,140000,217415798,1189,1189,1189,1189,114
|
|
20240223,135900,217280252,1191,1184,1191,1184,3
|
|
20240223,135800,217276693,1185,1185,1185,1185,0
|
|
20240223,135700,217276693,1185,1190,1190,1185,1466
|
|
20240223,135600,215536263,1191,1191,1191,1191,0
|
|
20240223,135500,215536263,1191,1191,1191,1191,0
|
|
20240223,135400,215536263,1191,1191,1191,1191,0
|
|
20240223,135300,215536263,1191,1191,1191,1191,0
|
|
20240223,135200,215536263,1191,1191,1191,1191,0
|
|
20240223,135100,215536263,1191,1191,1191,1191,0
|
|
20240223,135000,215536263,1191,1191,1191,1191,0
|
|
20240223,134900,215536263,1191,1191,1191,1191,0
|
|
20240223,134800,215536263,1191,1191,1191,1191,0
|
|
20240223,134700,215536263,1191,1191,1191,1191,0
|
|
20240223,134600,215536263,1191,1191,1191,1191,0
|
|
20240223,134500,215536263,1191,1191,1191,1191,0
|
|
20240223,134400,215536263,1191,1191,1191,1191,0
|
|
20240223,134300,215536263,1191,1191,1191,1191,0
|
|
20240223,134200,215536263,1191,1191,1191,1191,0
|
|
20240223,134100,215536263,1191,1191,1191,1191,0
|
|
20240223,134000,215536263,1191,1190,1191,1190,253
|
|
20240223,133900,215235136,1184,1185,1185,1184,1120
|
|
20240223,133800,213908165,1184,1184,1184,1184,0
|
|
20240223,133700,213908165,1184,1189,1189,1184,1000
|
|
20240223,133600,212722999,1190,1190,1190,1190,0
|
|
20240223,133500,212722999,1190,1190,1190,1190,4
|
|
20240223,133400,212718239,1189,1189,1189,1189,0
|
|
20240223,133300,212718239,1189,1189,1189,1189,0
|
|
20240223,133200,212718239,1189,1189,1189,1189,400
|
|
20240223,133100,212242639,1189,1189,1189,1189,431
|
|
20240223,133000,211730180,1189,1189,1189,1189,0
|
|
20240223,132900,211730180,1189,1189,1189,1189,0
|
|
20240223,132800,211730180,1189,1189,1189,1189,0
|
|
20240223,132700,211730180,1189,1189,1189,1189,0
|
|
20240223,132600,211730180,1189,1189,1189,1189,1
|
|
20240223,132500,211728991,1188,1188,1188,1188,0
|
|
20240223,132400,211728991,1188,1188,1188,1188,0
|
|
20240223,132300,211728991,1188,1188,1188,1188,0
|
|
20240223,132200,211728991,1188,1188,1188,1188,10
|
|
20240223,132100,211717111,1189,1189,1189,1189,0
|
|
20240223,132000,211717111,1189,1188,1189,1188,101
|
|
20240223,131900,211597122,1189,1189,1189,1189,0
|
|
20240223,131800,211597122,1189,1189,1189,1189,0
|
|
20240223,131700,211597122,1189,1189,1189,1189,0
|
|
20240223,131600,211597122,1189,1189,1189,1189,0
|
|
20240223,131500,211597122,1189,1189,1189,1189,0
|
|
20240223,131400,211597122,1189,1189,1189,1189,0
|
|
20240223,131300,211597122,1189,1189,1189,1189,0
|
|
20240223,131200,211597122,1189,1189,1189,1189,0
|
|
20240223,131100,211597122,1189,1189,1189,1189,0
|
|
20240223,131000,211597122,1189,1189,1189,1189,60
|
|
20240223,130900,211525782,1189,1189,1189,1189,1
|
|
20240223,130800,211524593,1190,1190,1190,1190,0
|
|
20240223,130700,211524593,1190,1190,1190,1190,0
|
|
20240223,130600,211524593,1190,1190,1190,1190,0
|
|
20240223,130500,211524593,1190,1190,1190,1190,0
|
|
20240223,130400,211524593,1190,1190,1190,1190,0
|
|
20240223,130300,211524593,1190,1190,1190,1190,158
|
|
20240223,130200,211336573,1190,1190,1190,1190,178
|
|
20240223,130100,211124753,1190,1190,1190,1190,1
|
|
20240223,130000,211123563,1190,1190,1190,1190,0
|
|
20240223,125900,211123563,1190,1190,1190,1190,194
|
|
20240223,125800,210892703,1189,1190,1190,1189,60
|
|
20240223,125700,210821313,1190,1190,1190,1190,0
|
|
20240223,125600,210821313,1190,1190,1190,1190,0
|
|
20240223,125500,210821313,1190,1190,1190,1190,0
|
|
20240223,125400,210821313,1190,1190,1190,1190,0
|
|
20240223,125300,210821313,1190,1190,1190,1190,0
|
|
20240223,125200,210821313,1190,1190,1190,1190,1
|
|
20240223,125100,210820123,1190,1187,1190,1187,121
|
|
20240223,125000,210676346,1187,1187,1187,1187,100
|
|
20240223,124900,210557646,1190,1190,1190,1190,0
|
|
20240223,124800,210557646,1190,1190,1190,1190,0
|
|
20240223,124700,210557646,1190,1190,1190,1190,0
|
|
20240223,124600,210557646,1190,1190,1190,1190,0
|
|
20240223,124500,210557646,1190,1190,1190,1190,0
|
|
20240223,124400,210557646,1190,1190,1190,1190,0
|
|
20240223,124300,210557646,1190,1190,1190,1190,0
|
|
20240223,124200,210557646,1190,1190,1190,1190,1
|
|
20240223,124100,210556456,1187,1187,1187,1187,189
|
|
20240223,124000,210332113,1187,1188,1188,1187,659
|
|
20240223,123900,209549222,1188,1190,1190,1188,272
|
|
20240223,123800,209225742,1190,1190,1190,1190,1
|
|
20240223,123700,209224552,1189,1189,1189,1189,554
|
|
20240223,123600,208565846,1189,1190,1190,1189,2
|
|
20240223,123500,208563467,1186,1186,1186,1186,406
|
|
20240223,123400,208081951,1191,1191,1191,1191,0
|
|
20240223,123300,208081951,1191,1191,1191,1191,0
|
|
20240223,123200,208081951,1191,1191,1191,1191,1
|
|
20240223,123100,208080760,1190,1189,1191,1189,788
|
|
20240223,123000,207142460,1184,1189,1190,1184,897
|
|
20240223,122900,206080184,1190,1190,1190,1190,0
|
|
20240223,122800,206080184,1190,1190,1190,1190,48
|
|
20240223,122700,206023064,1191,1191,1191,1191,0
|
|
20240223,122600,206023064,1191,1191,1191,1191,37
|
|
20240223,122500,205978997,1191,1191,1191,1191,0
|
|
20240223,122400,205978997,1191,1190,1191,1190,750
|
|
20240223,122300,205086197,1190,1190,1190,1190,10
|
|
20240223,122200,205074297,1190,1190,1190,1190,0
|
|
20240223,122100,205074297,1190,1188,1190,1188,1000
|
|
20240223,122000,203885338,1185,1188,1188,1185,82
|
|
20240223,121900,203788120,1185,1185,1185,1185,1
|
|
20240223,121800,203786935,1185,1185,1185,1185,103
|
|
20240223,121700,203664880,1188,1185,1188,1185,1000
|
|
20240223,121600,202477577,1184,1184,1184,1184,18
|
|
20240223,121500,202456265,1184,1184,1184,1184,0
|
|
20240223,121400,202456265,1184,1184,1184,1184,0
|
|
20240223,121300,202456265,1184,1184,1184,1184,100
|
|
20240223,121200,202337865,1184,1184,1184,1184,0
|
|
20240223,121100,202337865,1184,1183,1184,1183,158
|
|
20240223,121000,202150851,1183,1183,1183,1183,318
|
|
20240223,120900,201774657,1182,1182,1182,1182,38
|
|
20240223,120800,201729741,1181,1181,1181,1181,0
|
|
20240223,120700,201729741,1181,1181,1181,1181,0
|
|
20240223,120600,201729741,1181,1181,1181,1181,0
|
|
20240223,120500,201729741,1181,1181,1181,1181,0
|
|
20240223,120400,201729741,1181,1181,1181,1181,0
|
|
20240223,120300,201729741,1181,1181,1181,1181,0
|
|
20240223,120200,201729741,1181,1181,1181,1181,2
|
|
20240223,120100,201727379,1181,1181,1181,1181,1000
|
|
20240223,120000,200546379,1181,1181,1181,1181,0
|
|
20240223,115900,200546379,1181,1180,1181,1180,1074
|
|
20240223,115800,199278164,1180,1180,1180,1180,90
|
|
20240223,115700,199171964,1181,1181,1181,1181,41
|
|
20240223,115600,199123543,1181,1181,1181,1181,400
|
|
20240223,115500,198651143,1181,1180,1181,1180,129
|
|
20240223,115400,198498883,1180,1180,1181,1180,198
|
|
20240223,115300,198265233,1179,1179,1179,1179,89
|
|
20240223,115200,198160302,1179,1179,1179,1179,90
|
|
20240223,115100,198054192,1179,1179,1179,1179,89
|
|
20240223,115000,197949261,1179,1179,1180,1179,254
|
|
20240223,114900,197649785,1180,1180,1180,1180,1621
|
|
20240223,114800,195737005,1181,1180,1181,1180,105
|
|
20240223,114700,195613089,1180,1180,1181,1180,5509
|
|
20240223,114600,189112460,1180,1180,1180,1180,60
|
|
20240223,114500,189041660,1181,1180,1181,1180,247
|
|
20240223,114400,188750042,1180,1180,1181,1180,191
|
|
20240223,114300,188524661,1181,1181,1181,1181,20
|
|
20240223,114200,188501041,1181,1181,1181,1180,268
|
|
20240223,114100,188184622,1180,1180,1180,1180,104
|
|
20240223,114000,188061902,1180,1180,1180,1180,5000
|
|
20240223,113900,182161902,1179,1182,1184,1179,2378
|
|
20240223,113800,179354711,1182,1181,1182,1181,179
|
|
20240223,113700,179143222,1181,1181,1181,1181,6
|
|
20240223,113600,179136136,1181,1181,1181,1181,130
|
|
20240223,113500,178982606,1180,1180,1180,1180,90
|
|
20240223,113400,178876406,1180,1181,1181,1180,259
|
|
20240223,113300,178570616,1180,1181,1181,1180,300
|
|
20240223,113200,178216406,1180,1180,1181,1180,377
|
|
20240223,113100,177771541,1180,1180,1180,1180,157
|
|
20240223,113000,177586281,1180,1180,1180,1180,179
|
|
20240223,112900,177375061,1181,1180,1181,1180,201
|
|
20240223,112800,177137859,1180,1180,1180,1180,0
|
|
20240223,112700,177137859,1180,1180,1180,1180,100
|
|
20240223,112600,177019859,1180,1180,1180,1180,134
|
|
20240223,112500,176861739,1180,1180,1180,1180,161
|
|
20240223,112400,176671759,1180,1180,1180,1180,179
|
|
20240223,112300,176460539,1180,1179,1180,1179,180
|
|
20240223,112200,176248229,1178,1179,1179,1178,1465
|
|
20240223,112100,174522457,1179,1178,1179,1178,443
|
|
20240223,112000,174000249,1179,1183,1183,1179,46252
|
|
20240223,111900,119401487,1183,1183,1183,1183,89
|
|
20240223,111800,119296200,1183,1183,1183,1183,90
|
|
20240223,111700,119189730,1182,1182,1182,1182,0
|
|
20240223,111600,119189730,1182,1183,1183,1182,175
|
|
20240223,111500,118982835,1182,1182,1182,1182,179
|
|
20240223,111400,118771257,1182,1183,1183,1182,94
|
|
20240223,111300,118660145,1182,1182,1182,1182,928
|
|
20240223,111200,117563249,1182,1182,1182,1182,179
|
|
20240223,111100,117351671,1182,1182,1182,1182,90
|
|
20240223,111000,117245291,1182,1182,1182,1182,1089
|
|
20240223,110900,115958093,1182,1182,1182,1182,1
|
|
20240223,110800,115956911,1182,1182,1182,1182,178
|
|
20240223,110700,115746515,1182,1183,1183,1182,101
|
|
20240223,110600,115627132,1182,1182,1182,1182,90
|
|
20240223,110500,115520752,1182,1182,1182,1182,180
|
|
20240223,110400,115307992,1182,1181,1182,1181,183
|
|
20240223,110300,115091776,1181,1182,1182,1181,913
|
|
20240223,110200,114012632,1182,1182,1182,1182,50
|
|
20240223,110100,113953532,1181,1182,1182,1181,392
|
|
20240223,110000,113490520,1182,1182,1182,1182,179
|
|
20240223,105900,113278942,1182,1182,1182,1182,1179
|
|
20240223,105800,111885364,1182,1182,1182,1182,89
|
|
20240223,105700,111780166,1182,1182,1182,1182,1
|
|
20240223,105600,111778984,1182,1182,1182,1182,179
|
|
20240223,105500,111567406,1182,1182,1182,1182,179
|
|
20240223,105400,111355828,1182,1182,1182,1182,179
|
|
20240223,105300,111144250,1182,1182,1182,1182,0
|
|
20240223,105200,111144250,1182,1182,1182,1182,97
|
|
20240223,105100,111029596,1186,1185,1186,1185,4
|
|
20240223,105000,111024855,1185,1181,1185,1181,3529
|
|
20240223,104900,106856658,1181,1182,1182,1181,180
|
|
20240223,104800,106644077,1182,1181,1182,1181,425
|
|
20240223,104700,106142127,1182,1182,1182,1182,6
|
|
20240223,104600,106135035,1182,1181,1182,1181,768
|
|
20240223,104500,105227438,1181,1181,1181,1181,179
|
|
20240223,104400,105016039,1185,1185,1185,1185,0
|
|
20240223,104300,105016039,1185,1185,1185,1185,0
|
|
20240223,104200,105016039,1185,1181,1185,1181,91
|
|
20240223,104100,104908560,1180,1180,1180,1180,179
|
|
20240223,104000,104697340,1180,1181,1181,1180,3901
|
|
20240223,103900,100093660,1181,1181,1181,1181,179
|
|
20240223,103800,99882261,1183,1181,1183,1181,820
|
|
20240223,103700,98913831,1185,1185,1185,1185,0
|
|
20240223,103600,98913831,1185,1181,1185,1181,90
|
|
20240223,103500,98807537,1182,1181,1182,1181,146
|
|
20240223,103400,98635110,1181,1182,1182,1181,102
|
|
20240223,103300,98514635,1182,1181,1182,1181,101
|
|
20240223,103200,98395343,1182,1182,1182,1181,9100
|
|
20240223,103100,87646433,1182,1182,1182,1182,105
|
|
20240223,103000,87522323,1182,1182,1182,1182,2675
|
|
20240223,102900,84360473,1182,1183,1183,1182,577
|
|
20240223,102800,83678280,1184,1184,1184,1184,4
|
|
20240223,102700,83673544,1187,1187,1187,1187,0
|
|
20240223,102600,83673544,1187,1182,1187,1182,91
|
|
20240223,102500,83565892,1181,1182,1182,1181,236
|
|
20240223,102400,83287119,1182,1182,1182,1181,211
|
|
20240223,102300,83037896,1182,1182,1182,1182,575
|
|
20240223,102200,82358246,1182,1182,1182,1182,90
|
|
20240223,102100,82251866,1182,1183,1183,1181,11873
|
|
20240223,102000,68227677,1183,1184,1184,1183,3178
|
|
20240223,101900,64467866,1185,1184,1185,1184,4
|
|
20240223,101800,64463129,1183,1183,1183,1183,1
|
|
20240223,101700,64461946,1184,1184,1184,1183,312
|
|
20240223,101600,64092717,1184,1184,1184,1184,46
|
|
20240223,101500,64038253,1184,1184,1184,1184,90
|
|
20240223,101400,63931693,1184,1184,1184,1184,80
|
|
20240223,101300,63836973,1184,1184,1184,1184,8
|
|
20240223,101200,63827501,1183,1184,1184,1183,181
|
|
20240223,101100,63613286,1184,1184,1185,1184,757
|
|
20240223,101000,62716985,1184,1184,1184,1184,90
|
|
20240223,100900,62610425,1184,1184,1184,1184,1
|
|
20240223,100800,62609241,1187,1187,1187,1187,0
|
|
20240223,100700,62609241,1187,1184,1187,1184,96
|
|
20240223,100600,62495574,1184,1184,1184,1184,679
|
|
20240223,100500,61691638,1184,1185,1185,1184,159
|
|
20240223,100400,61503313,1185,1185,1185,1185,15
|
|
20240223,100300,61485538,1185,1185,1185,1185,85
|
|
20240223,100200,61384813,1185,1185,1186,1185,238
|
|
20240223,100100,61102782,1185,1185,1185,1185,89
|
|
20240223,100000,60997317,1186,1186,1186,1186,38
|
|
20240223,095900,60952249,1186,1186,1186,1185,269
|
|
20240223,095800,60633394,1184,1184,1184,1184,0
|
|
20240223,095700,60633394,1184,1184,1184,1184,1
|
|
20240223,095600,60632210,1182,1182,1182,1182,268
|
|
20240223,095500,60315434,1183,1183,1183,1183,89
|
|
20240223,095400,60210147,1182,1182,1182,1182,90
|
|
20240223,095300,60103767,1188,1182,1188,1182,2
|
|
20240223,095200,60101397,1182,1187,1189,1182,2953
|
|
20240223,095100,56592019,1189,1189,1189,1189,0
|
|
20240223,095000,56592019,1189,1189,1189,1189,0
|
|
20240223,094900,56592019,1189,1184,1189,1182,276
|
|
20240223,094800,56265368,1183,1183,1184,1183,1183
|
|
20240223,094700,54865875,1183,1183,1183,1183,89
|
|
20240223,094600,54760588,1185,1185,1185,1185,0
|
|
20240223,094500,54760588,1185,1185,1185,1185,12
|
|
20240223,094400,54746368,1182,1182,1182,1182,1943
|
|
20240223,094300,52449742,1182,1181,1182,1181,1419
|
|
20240223,094200,50773813,1181,1181,1181,1181,89
|
|
20240223,094100,50668704,1181,1183,1183,1181,3007
|
|
20240223,094000,47116669,1182,1182,1182,1182,79
|
|
20240223,093900,47023291,1188,1188,1188,1188,0
|
|
20240223,093800,47023291,1188,1188,1188,1188,10
|
|
20240223,093700,47011411,1189,1189,1189,1189,1
|
|
20240223,093600,47010222,1182,1182,1182,1182,127
|
|
20240223,093500,46860108,1182,1181,1183,1181,391
|
|
20240223,093400,46398004,1182,1181,1183,1181,515
|
|
20240223,093300,45789337,1184,1184,1184,1182,1801
|
|
20240223,093200,43660196,1185,1183,1185,1182,7103
|
|
20240223,093100,35259401,1184,1185,1185,1184,2020
|
|
20240223,093000,32867307,1186,1186,1186,1186,0
|
|
20240223,092900,32867307,1186,1188,1188,1186,636
|
|
20240223,092800,32113007,1189,1186,1189,1186,90
|
|
20240223,092700,32006264,1185,1186,1187,1185,294
|
|
20240223,092600,31657640,1187,1186,1187,1186,99
|
|
20240223,092500,31540216,1186,1186,1186,1186,581
|
|
20240223,092400,30851150,1186,1187,1187,1186,1090
|
|
20240223,092300,29558148,1189,1188,1189,1188,98
|
|
20240223,092200,29441716,1188,1188,1188,1188,0
|
|
20240223,092100,29441716,1188,1188,1188,1188,189
|
|
20240223,092000,29217184,1187,1185,1187,1185,439
|
|
20240223,091900,28696606,1187,1187,1187,1187,234
|
|
20240223,091800,28418848,1188,1190,1190,1188,879
|
|
20240223,091700,27374446,1188,1188,1188,1188,89
|
|
20240223,091600,27268714,1194,1194,1194,1194,0
|
|
20240223,091500,27268714,1194,1194,1194,1194,0
|
|
20240223,091400,27268714,1194,1188,1194,1188,2765
|
|
20240223,091300,23978004,1187,1188,1188,1185,5101
|
|
20240223,091200,17932619,1187,1188,1188,1187,91
|
|
20240223,091100,17824601,1187,1186,1187,1186,300
|
|
20240223,091000,17468601,1186,1185,1186,1184,5091
|
|
20240223,090900,11435600,1185,1186,1187,1185,634
|
|
20240223,090800,10684011,1186,1186,1187,1186,216
|
|
20240223,090700,10427830,1187,1188,1188,1187,204
|
|
20240223,090600,10185627,1188,1190,1190,1187,235
|
|
20240223,090500,9906612,1192,1192,1192,1192,0
|
|
20240223,090400,9906612,1192,1188,1192,1188,396
|
|
20240223,090300,9435606,1191,1192,1192,1188,270
|
|
20240223,090200,9114143,1188,1191,1192,1188,4143
|
|
20240223,090100,4184988,1191,1191,1191,1191,301
|
|
20240223,090000,3826497,1192,1193,1193,1192,3208
|