613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,191000,508981344,1605,1605,1605,1605,4173
|
|
20240221,190900,508981344,1605,1605,1605,1605,0
|
|
20240221,190800,508981344,1605,1605,1605,1605,0
|
|
20240221,190700,508981344,1605,1605,1605,1605,0
|
|
20240221,190600,508981344,1605,1605,1605,1605,0
|
|
20240221,190500,508981344,1605,1605,1605,1605,0
|
|
20240221,190400,508981344,1605,1605,1605,1605,0
|
|
20240221,190300,508981344,1605,1605,1605,1605,0
|
|
20240221,190200,508981344,1605,1605,1605,1605,0
|
|
20240221,190100,508981344,1605,1605,1605,1605,0
|
|
20240221,190000,508981344,1605,1605,1605,1605,0
|
|
20240221,185900,508981344,1605,1605,1605,1605,0
|
|
20240221,185800,508981344,1605,1605,1605,1605,0
|
|
20240221,185700,508981344,1605,1605,1605,1605,0
|
|
20240221,185600,508981344,1605,1605,1605,1605,0
|
|
20240221,185500,508981344,1605,1605,1605,1605,0
|
|
20240221,185400,508981344,1605,1605,1605,1605,0
|
|
20240221,185300,508981344,1605,1605,1605,1605,0
|
|
20240221,185200,508981344,1605,1605,1605,1605,0
|
|
20240221,185100,508981344,1605,1605,1605,1605,0
|
|
20240221,185000,508981344,1605,1605,1605,1605,0
|
|
20240221,184900,508981344,1605,1605,1605,1605,0
|
|
20240221,184800,508981344,1605,1605,1605,1605,0
|
|
20240221,184700,508981344,1605,1605,1605,1605,0
|
|
20240221,184600,508981344,1605,1605,1605,1605,0
|
|
20240221,184500,508981344,1605,1605,1605,1605,0
|
|
20240221,184400,508981344,1605,1605,1605,1605,0
|
|
20240221,184300,508981344,1605,1605,1605,1605,0
|
|
20240221,184200,508981344,1605,1605,1605,1605,0
|
|
20240221,184100,508981344,1605,1605,1605,1605,0
|
|
20240221,184000,508981344,1605,1605,1605,1605,4173
|
|
20240221,183900,508981344,1605,1605,1605,1605,0
|
|
20240221,183800,508981344,1605,1605,1605,1605,0
|
|
20240221,183700,508981344,1605,1605,1605,1605,0
|
|
20240221,183600,508981344,1605,1605,1605,1605,0
|
|
20240221,183500,508981344,1605,1605,1605,1605,0
|
|
20240221,183400,508981344,1605,1605,1605,1605,0
|
|
20240221,183300,508981344,1605,1605,1605,1605,0
|
|
20240221,183200,508981344,1605,1605,1605,1605,0
|
|
20240221,183100,508981344,1605,1605,1605,1605,0
|
|
20240221,183000,508981344,1605,1605,1605,1605,0
|
|
20240221,182900,508981344,1605,1605,1605,1605,0
|
|
20240221,182800,508981344,1605,1605,1605,1605,0
|
|
20240221,182700,508981344,1605,1605,1605,1605,0
|
|
20240221,182600,508981344,1605,1605,1605,1605,0
|
|
20240221,182500,508981344,1605,1605,1605,1605,0
|
|
20240221,182400,508981344,1605,1605,1605,1605,0
|
|
20240221,182300,508981344,1605,1605,1605,1605,0
|
|
20240221,182200,508981344,1605,1605,1605,1605,0
|
|
20240221,182100,508981344,1605,1605,1605,1605,0
|
|
20240221,182000,508981344,1605,1605,1605,1605,0
|
|
20240221,181900,508981344,1605,1605,1605,1605,0
|
|
20240221,181800,508981344,1605,1605,1605,1605,0
|
|
20240221,181700,508981344,1605,1605,1605,1605,0
|
|
20240221,181600,508981344,1605,1605,1605,1605,0
|
|
20240221,181500,508981344,1605,1605,1605,1605,0
|
|
20240221,181400,508981344,1605,1605,1605,1605,0
|
|
20240221,181300,508981344,1605,1605,1605,1605,0
|
|
20240221,181200,508981344,1605,1605,1605,1605,0
|
|
20240221,181100,508981344,1605,1605,1605,1605,0
|
|
20240221,181000,508981344,1605,1605,1605,1605,4173
|
|
20240221,180900,508981344,1605,1605,1605,1605,0
|
|
20240221,180800,508981344,1605,1605,1605,1605,0
|
|
20240221,180700,508981344,1605,1605,1605,1605,0
|
|
20240221,180600,508981344,1605,1605,1605,1605,0
|
|
20240221,180500,508981344,1605,1605,1605,1605,0
|
|
20240221,180400,508981344,1605,1605,1605,1605,0
|
|
20240221,180300,508981344,1605,1605,1605,1605,0
|
|
20240221,180200,508981344,1605,1605,1605,1605,0
|
|
20240221,180100,508981344,1605,1605,1605,1605,0
|
|
20240221,180000,508981344,1605,1605,1605,1605,0
|
|
20240221,175900,508981344,1605,1605,1605,1605,0
|
|
20240221,175800,508981344,1605,1605,1605,1605,0
|
|
20240221,175700,508981344,1605,1605,1605,1605,0
|
|
20240221,175600,508981344,1605,1605,1605,1605,0
|
|
20240221,175500,508981344,1605,1605,1605,1605,0
|
|
20240221,175400,508981344,1605,1605,1605,1605,0
|
|
20240221,175300,508981344,1605,1605,1605,1605,0
|
|
20240221,175200,508981344,1605,1605,1605,1605,0
|
|
20240221,175100,508981344,1605,1605,1605,1605,0
|
|
20240221,175000,508981344,1605,1605,1605,1605,0
|
|
20240221,174900,508981344,1605,1605,1605,1605,0
|
|
20240221,174800,508981344,1605,1605,1605,1605,0
|
|
20240221,174700,508981344,1605,1605,1605,1605,0
|
|
20240221,174600,508981344,1605,1605,1605,1605,0
|
|
20240221,174500,508981344,1605,1605,1605,1605,0
|
|
20240221,174400,508981344,1605,1605,1605,1605,0
|
|
20240221,174300,508981344,1605,1605,1605,1605,0
|
|
20240221,174200,508981344,1605,1605,1605,1605,0
|
|
20240221,174100,508981344,1605,1605,1605,1605,0
|
|
20240221,174000,508981344,1605,1605,1605,1605,4173
|
|
20240221,173900,508981344,1605,1605,1605,1605,0
|
|
20240221,173800,508981344,1605,1605,1605,1605,0
|
|
20240221,173700,508981344,1605,1605,1605,1605,0
|
|
20240221,173600,508981344,1605,1605,1605,1605,0
|
|
20240221,173500,508981344,1605,1605,1605,1605,0
|
|
20240221,173400,508981344,1605,1605,1605,1605,0
|
|
20240221,173300,508981344,1605,1605,1605,1605,0
|
|
20240221,173200,508981344,1605,1605,1605,1605,0
|
|
20240221,173100,508981344,1605,1605,1605,1605,0
|
|
20240221,173000,508981344,1605,1605,1605,1605,0
|
|
20240221,172900,508981344,1605,1605,1605,1605,0
|
|
20240221,172800,508981344,1605,1605,1605,1605,0
|
|
20240221,172700,508981344,1605,1605,1605,1605,0
|
|
20240221,172600,508981344,1605,1605,1605,1605,0
|
|
20240221,172500,508981344,1605,1605,1605,1605,0
|
|
20240221,172400,508981344,1605,1605,1605,1605,0
|
|
20240221,172300,508981344,1605,1605,1605,1605,0
|
|
20240221,172200,508981344,1605,1605,1605,1605,0
|
|
20240221,172100,508981344,1605,1605,1605,1605,0
|
|
20240221,172000,508981344,1605,1605,1605,1605,0
|
|
20240221,171900,508981344,1605,1605,1605,1605,0
|
|
20240221,171800,508981344,1605,1605,1605,1605,0
|
|
20240221,171700,508981344,1605,1605,1605,1605,0
|
|
20240221,171600,508981344,1605,1605,1605,1605,0
|
|
20240221,171500,508981344,1605,1605,1605,1605,0
|
|
20240221,171400,508981344,1605,1605,1605,1605,0
|
|
20240221,171300,508981344,1605,1605,1605,1605,0
|
|
20240221,171200,508981344,1605,1605,1605,1605,0
|
|
20240221,171100,508981344,1605,1605,1605,1605,0
|
|
20240221,171000,508981344,1605,1605,1605,1605,4173
|
|
20240221,170900,508981344,1605,1605,1605,1605,0
|
|
20240221,170800,508981344,1605,1605,1605,1605,0
|
|
20240221,170700,508981344,1605,1605,1605,1605,0
|
|
20240221,170600,508981344,1605,1605,1605,1605,0
|
|
20240221,170500,508981344,1605,1605,1605,1605,0
|
|
20240221,170400,508981344,1605,1605,1605,1605,0
|
|
20240221,170300,508981344,1605,1605,1605,1605,0
|
|
20240221,170200,508981344,1605,1605,1605,1605,0
|
|
20240221,170100,508981344,1605,1605,1605,1605,0
|
|
20240221,170000,508981344,1605,1605,1605,1605,0
|
|
20240221,165900,508981344,1605,1605,1605,1605,0
|
|
20240221,165800,508981344,1605,1605,1605,1605,0
|
|
20240221,165700,508981344,1605,1605,1605,1605,0
|
|
20240221,165600,508981344,1605,1605,1605,1605,0
|
|
20240221,165500,508981344,1605,1605,1605,1605,0
|
|
20240221,165400,508981344,1605,1605,1605,1605,0
|
|
20240221,165300,508981344,1605,1605,1605,1605,0
|
|
20240221,165200,508981344,1605,1605,1605,1605,0
|
|
20240221,165100,508981344,1605,1605,1605,1605,0
|
|
20240221,165000,508981344,1605,1605,1605,1605,0
|
|
20240221,164900,508981344,1605,1605,1605,1605,0
|
|
20240221,164800,508981344,1605,1605,1605,1605,0
|
|
20240221,164700,508981344,1605,1605,1605,1605,0
|
|
20240221,164600,508981344,1605,1605,1605,1605,0
|
|
20240221,164500,508981344,1605,1605,1605,1605,0
|
|
20240221,164400,508981344,1605,1605,1605,1605,0
|
|
20240221,164300,508981344,1605,1605,1605,1605,0
|
|
20240221,164200,508981344,1605,1605,1605,1605,0
|
|
20240221,164100,508981344,1605,1605,1605,1605,0
|
|
20240221,164000,508981344,1605,1605,1605,1605,4173
|
|
20240221,163900,508981344,1605,1605,1605,1605,0
|
|
20240221,163800,508981344,1605,1605,1605,1605,0
|
|
20240221,163700,508981344,1605,1605,1605,1605,0
|
|
20240221,163600,508981344,1605,1605,1605,1605,0
|
|
20240221,163500,508981344,1605,1605,1605,1605,0
|
|
20240221,163400,508981344,1605,1605,1605,1605,0
|
|
20240221,163300,508981344,1605,1605,1605,1605,0
|
|
20240221,163200,508981344,1605,1605,1605,1605,0
|
|
20240221,163100,508981344,1605,1605,1605,1605,0
|
|
20240221,163000,508981344,1605,1605,1605,1605,0
|
|
20240221,162900,508981344,1605,1605,1605,1605,0
|
|
20240221,162800,508981344,1605,1605,1605,1605,0
|
|
20240221,162700,508981344,1605,1605,1605,1605,0
|
|
20240221,162600,508981344,1605,1605,1605,1605,0
|
|
20240221,162500,508981344,1605,1605,1605,1605,0
|
|
20240221,162400,508981344,1605,1605,1605,1605,0
|
|
20240221,162300,508981344,1605,1605,1605,1605,0
|
|
20240221,162200,508981344,1605,1605,1605,1605,0
|
|
20240221,162100,508981344,1605,1605,1605,1605,0
|
|
20240221,162000,508981344,1605,1605,1605,1605,0
|
|
20240221,161900,508981344,1605,1605,1605,1605,0
|
|
20240221,161800,508981344,1605,1605,1605,1605,0
|
|
20240221,161700,508981344,1605,1605,1605,1605,0
|
|
20240221,161600,508981344,1605,1605,1605,1605,0
|
|
20240221,161500,508981344,1605,1605,1605,1605,0
|
|
20240221,161400,508981344,1605,1605,1605,1605,0
|
|
20240221,161300,508981344,1605,1605,1605,1605,0
|
|
20240221,161200,508981344,1605,1605,1605,1605,0
|
|
20240221,161100,508981344,1605,1605,1605,1605,0
|
|
20240221,161000,508981344,1605,1605,1605,1605,4173
|
|
20240221,160900,508981344,1605,1605,1605,1605,0
|
|
20240221,160800,508981344,1605,1605,1605,1605,0
|
|
20240221,160700,508981344,1605,1605,1605,1605,0
|
|
20240221,160600,508981344,1605,1605,1605,1605,0
|
|
20240221,160500,508981344,1605,1605,1605,1605,0
|
|
20240221,160400,508981344,1605,1605,1605,1605,0
|
|
20240221,160300,508981344,1605,1605,1605,1605,0
|
|
20240221,160200,508981344,1605,1605,1605,1605,0
|
|
20240221,160100,508981344,1605,1605,1605,1605,0
|
|
20240221,160000,508981344,1605,1605,1605,1605,0
|
|
20240221,155900,508981344,1605,1605,1605,1605,0
|
|
20240221,155800,508981344,1605,1605,1605,1605,0
|
|
20240221,155700,508981344,1605,1605,1605,1605,0
|
|
20240221,155600,508981344,1605,1605,1605,1605,0
|
|
20240221,155500,508981344,1605,1605,1605,1605,0
|
|
20240221,155400,508981344,1605,1605,1605,1605,0
|
|
20240221,155300,508981344,1605,1605,1605,1605,0
|
|
20240221,155200,508981344,1605,1605,1605,1605,0
|
|
20240221,155100,508981344,1605,1605,1605,1605,0
|
|
20240221,155000,508981344,1605,1605,1605,1605,0
|
|
20240221,154900,508981344,1605,1605,1605,1605,0
|
|
20240221,154800,508981344,1605,1605,1605,1605,0
|
|
20240221,154700,508981344,1605,1605,1605,1605,0
|
|
20240221,154600,508981344,1605,1605,1605,1605,0
|
|
20240221,154500,508981344,1605,1605,1605,1605,0
|
|
20240221,154400,508981344,1605,1605,1605,1605,0
|
|
20240221,154300,508981344,1605,1605,1605,1605,0
|
|
20240221,154200,508981344,1605,1605,1605,1605,0
|
|
20240221,154100,508981344,1605,1605,1605,1605,0
|
|
20240221,154000,508981344,1605,1605,1605,1605,4173
|
|
20240221,153900,508981344,1605,1605,1605,1605,0
|
|
20240221,153800,508981344,1605,1605,1605,1605,0
|
|
20240221,153700,508981344,1605,1605,1605,1605,0
|
|
20240221,153600,508981344,1605,1605,1605,1605,0
|
|
20240221,153500,508981344,1605,1605,1605,1605,0
|
|
20240221,153400,508981344,1605,1605,1605,1605,0
|
|
20240221,153300,508981344,1605,1605,1605,1605,0
|
|
20240221,153200,508981344,1605,1605,1605,1605,0
|
|
20240221,153100,508981344,1605,1605,1605,1605,0
|
|
20240221,153000,508981344,1605,1605,1605,1605,4173
|
|
20240221,152900,502283679,1609,1609,1609,1609,0
|
|
20240221,152800,502283679,1609,1609,1609,1609,0
|
|
20240221,152700,502283679,1609,1609,1609,1609,0
|
|
20240221,152600,502283679,1609,1609,1609,1609,0
|
|
20240221,152500,502283679,1609,1609,1609,1609,0
|
|
20240221,152400,502283679,1609,1609,1609,1609,0
|
|
20240221,152300,502283679,1609,1609,1609,1609,0
|
|
20240221,152200,502283679,1609,1609,1609,1609,0
|
|
20240221,152100,502283679,1609,1609,1609,1609,0
|
|
20240221,152000,502283679,1609,1609,1609,1609,0
|
|
20240221,151900,502283679,1609,1606,1609,1606,2147
|
|
20240221,151800,498834855,1605,1606,1606,1605,11553
|
|
20240221,151700,480286112,1606,1606,1606,1605,172
|
|
20240221,151600,480009930,1606,1606,1606,1606,101
|
|
20240221,151500,479847724,1606,1606,1606,1606,202
|
|
20240221,151400,479523312,1606,1606,1606,1606,69
|
|
20240221,151300,479412498,1606,1606,1606,1606,327
|
|
20240221,151200,478887336,1606,1606,1606,1606,662
|
|
20240221,151100,477824164,1606,1606,1606,1606,629
|
|
20240221,151000,476813990,1605,1606,1606,1605,1228
|
|
20240221,150900,474843047,1605,1606,1606,1605,93
|
|
20240221,150800,474693780,1606,1605,1606,1605,1867
|
|
20240221,150700,471695548,1606,1606,1606,1605,167
|
|
20240221,150600,471427411,1606,1605,1606,1605,602
|
|
20240221,150500,470460699,1606,1606,1606,1606,124
|
|
20240221,150400,470261555,1606,1605,1606,1605,402
|
|
20240221,150300,469616344,1605,1605,1605,1605,450
|
|
20240221,150200,468894094,1606,1606,1606,1606,0
|
|
20240221,150100,468894094,1606,1606,1606,1606,11
|
|
20240221,150000,468876428,1605,1605,1605,1605,5713
|
|
20240221,145900,459707063,1605,1605,1605,1605,1
|
|
20240221,145800,459705458,1606,1606,1606,1606,181
|
|
20240221,145700,459414772,1606,1605,1606,1605,917
|
|
20240221,145600,457942986,1606,1605,1606,1605,201
|
|
20240221,145500,457620380,1605,1605,1605,1605,600
|
|
20240221,145400,456657380,1606,1606,1606,1606,21
|
|
20240221,145300,456623654,1606,1606,1606,1606,213
|
|
20240221,145200,456281576,1605,1606,1606,1605,304
|
|
20240221,145100,455793353,1606,1606,1606,1605,453
|
|
20240221,145000,455066035,1605,1605,1606,1605,962
|
|
20240221,144900,453521983,1605,1605,1605,1605,2000
|
|
20240221,144800,450311983,1606,1606,1606,1605,6916
|
|
20240221,144700,439209125,1606,1606,1606,1606,475
|
|
20240221,144600,438446275,1606,1607,1607,1606,312
|
|
20240221,144500,437945202,1606,1606,1606,1606,1000
|
|
20240221,144400,436339202,1606,1605,1607,1605,1087
|
|
20240221,144300,434594555,1605,1606,1606,1605,12264
|
|
20240221,144200,414907795,1606,1606,1606,1606,73
|
|
20240221,144100,414790557,1606,1606,1606,1606,0
|
|
20240221,144000,414790557,1606,1606,1606,1606,3960
|
|
20240221,143900,408430797,1606,1606,1606,1606,200
|
|
20240221,143800,408109597,1606,1607,1607,1606,69
|
|
20240221,143700,407998749,1607,1607,1607,1607,132
|
|
20240221,143600,407786625,1607,1606,1607,1606,825
|
|
20240221,143500,406461674,1607,1607,1607,1606,257
|
|
20240221,143400,406048875,1606,1607,1607,1606,227
|
|
20240221,143300,405684220,1607,1607,1607,1607,182
|
|
20240221,143200,405391746,1606,1607,1607,1606,650
|
|
20240221,143100,404347784,1607,1607,1607,1607,26
|
|
20240221,143000,404306002,1607,1609,1609,1607,15
|
|
20240221,142900,404281877,1609,1608,1610,1607,1638
|
|
20240221,142800,401647264,1609,1609,1609,1609,12
|
|
20240221,142700,401627956,1609,1607,1609,1607,30
|
|
20240221,142600,401579723,1610,1610,1610,1610,1
|
|
20240221,142500,401578113,1606,1608,1608,1606,4385
|
|
20240221,142400,394530847,1609,1609,1609,1609,0
|
|
20240221,142300,394530847,1609,1610,1610,1609,15
|
|
20240221,142200,394506707,1610,1610,1610,1610,1
|
|
20240221,142100,394505097,1608,1608,1608,1608,0
|
|
20240221,142000,394505097,1608,1609,1609,1608,3865
|
|
20240221,141900,388286413,1609,1610,1610,1609,455
|
|
20240221,141800,387554305,1610,1609,1610,1609,35
|
|
20240221,141700,387497987,1610,1609,1610,1609,2
|
|
20240221,141600,387494768,1610,1610,1610,1610,80
|
|
20240221,141500,387365968,1609,1610,1610,1609,5
|
|
20240221,141400,387357922,1609,1609,1609,1609,26
|
|
20240221,141300,387316088,1610,1610,1610,1610,8
|
|
20240221,141200,387303208,1610,1610,1610,1610,14
|
|
20240221,141100,387280668,1610,1610,1610,1610,57
|
|
20240221,141000,387188898,1609,1609,1609,1609,28
|
|
20240221,140900,387143846,1610,1610,1610,1610,5
|
|
20240221,140800,387135796,1610,1610,1610,1610,51
|
|
20240221,140700,387053686,1610,1610,1610,1610,117
|
|
20240221,140600,386865316,1609,1609,1609,1609,609
|
|
20240221,140500,385885435,1610,1610,1610,1610,1010
|
|
20240221,140400,384259335,1610,1610,1610,1610,24
|
|
20240221,140300,384220695,1610,1610,1610,1610,1
|
|
20240221,140200,384219085,1610,1610,1610,1610,1
|
|
20240221,140100,384217475,1609,1609,1609,1609,695
|
|
20240221,140000,383099220,1607,1607,1607,1607,470
|
|
20240221,135900,382343930,1609,1609,1609,1609,0
|
|
20240221,135800,382343930,1609,1609,1609,1609,1
|
|
20240221,135700,382342321,1606,1606,1609,1606,4002
|
|
20240221,135600,375915104,1607,1606,1609,1606,5821
|
|
20240221,135500,366566548,1607,1609,1609,1606,6240
|
|
20240221,135400,356541604,1609,1607,1609,1607,381
|
|
20240221,135300,355929073,1608,1608,1608,1608,0
|
|
20240221,135200,355929073,1608,1608,1608,1608,0
|
|
20240221,135100,355929073,1608,1608,1608,1608,1
|
|
20240221,135000,355927465,1608,1608,1608,1607,1002
|
|
20240221,134900,354317249,1608,1608,1608,1608,9
|
|
20240221,134800,354302777,1608,1608,1608,1608,0
|
|
20240221,134700,354302777,1608,1608,1608,1608,0
|
|
20240221,134600,354302777,1608,1607,1608,1607,28
|
|
20240221,134500,354257780,1608,1608,1608,1608,1
|
|
20240221,134400,354256172,1608,1608,1608,1608,100
|
|
20240221,134300,354095372,1608,1608,1608,1608,1
|
|
20240221,134200,354093764,1607,1607,1607,1607,0
|
|
20240221,134100,354093764,1607,1607,1607,1607,0
|
|
20240221,134000,354093764,1607,1607,1607,1607,0
|
|
20240221,133900,354093764,1607,1607,1607,1607,10
|
|
20240221,133800,354077694,1607,1607,1607,1607,0
|
|
20240221,133700,354077694,1607,1607,1607,1607,1
|
|
20240221,133600,354076087,1608,1607,1608,1607,3
|
|
20240221,133500,354071264,1608,1608,1608,1608,1
|
|
20240221,133400,354069656,1605,1607,1607,1605,5100
|
|
20240221,133300,345879265,1608,1608,1608,1608,70
|
|
20240221,133200,345766705,1608,1607,1608,1607,536
|
|
20240221,133100,344905319,1607,1607,1607,1607,0
|
|
20240221,133000,344905319,1607,1607,1607,1607,647
|
|
20240221,132900,343865590,1608,1608,1608,1608,106
|
|
20240221,132800,343695142,1606,1606,1606,1606,0
|
|
20240221,132700,343695142,1606,1606,1606,1606,0
|
|
20240221,132600,343695142,1606,1606,1606,1606,0
|
|
20240221,132500,343695142,1606,1606,1606,1606,4014
|
|
20240221,132400,337248658,1607,1607,1607,1607,33
|
|
20240221,132300,337195627,1607,1607,1607,1606,3046
|
|
20240221,132200,332301716,1607,1607,1607,1606,2837
|
|
20240221,132100,327742737,1608,1608,1608,1608,8
|
|
20240221,132000,327729873,1607,1607,1607,1607,30
|
|
20240221,131900,327681663,1608,1608,1608,1608,505
|
|
20240221,131800,326869623,1609,1609,1609,1608,207
|
|
20240221,131700,326536760,1608,1608,1609,1608,326
|
|
20240221,131600,326012551,1608,1609,1609,1608,900
|
|
20240221,131500,324565350,1608,1608,1608,1608,29
|
|
20240221,131400,324518718,1609,1608,1609,1608,660
|
|
20240221,131300,323456807,1608,1609,1609,1608,137
|
|
20240221,131200,323236510,1610,1608,1610,1608,1075
|
|
20240221,131100,321507908,1608,1609,1609,1608,50
|
|
20240221,131000,321427507,1610,1608,1610,1606,3774
|
|
20240221,130900,315358915,1608,1608,1608,1608,1310
|
|
20240221,130800,313252435,1608,1608,1608,1608,0
|
|
20240221,130700,313252435,1608,1608,1608,1608,70
|
|
20240221,130600,313139875,1608,1608,1608,1608,1000
|
|
20240221,130500,311531875,1608,1608,1608,1608,301
|
|
20240221,130400,311047867,1608,1607,1608,1605,5501
|
|
20240221,130300,302216162,1608,1608,1608,1608,2
|
|
20240221,130200,302212946,1608,1608,1608,1608,0
|
|
20240221,130100,302212946,1608,1608,1608,1608,0
|
|
20240221,130000,302212946,1608,1607,1608,1606,1061
|
|
20240221,125900,300508149,1608,1608,1608,1608,0
|
|
20240221,125800,300508149,1608,1607,1608,1607,2997
|
|
20240221,125700,295691702,1608,1608,1608,1608,7
|
|
20240221,125600,295680446,1608,1608,1608,1608,12
|
|
20240221,125500,295661150,1608,1607,1608,1607,119
|
|
20240221,125400,295469916,1608,1608,1608,1608,5
|
|
20240221,125300,295461876,1608,1608,1608,1608,0
|
|
20240221,125200,295461876,1608,1608,1608,1608,15
|
|
20240221,125100,295437756,1608,1608,1608,1608,90
|
|
20240221,125000,295293036,1608,1608,1608,1608,104
|
|
20240221,124900,295125804,1608,1608,1608,1608,0
|
|
20240221,124800,295125804,1608,1607,1608,1607,1792
|
|
20240221,124700,292245318,1608,1608,1608,1608,559
|
|
20240221,124600,291346446,1608,1608,1608,1608,0
|
|
20240221,124500,291346446,1608,1608,1608,1608,311
|
|
20240221,124400,290846358,1608,1608,1608,1608,310
|
|
20240221,124300,290347878,1607,1608,1609,1607,731
|
|
20240221,124200,289172495,1606,1608,1608,1606,110
|
|
20240221,124100,288995770,1608,1608,1608,1608,2367
|
|
20240221,124000,285189634,1609,1609,1609,1609,0
|
|
20240221,123900,285189634,1609,1609,1609,1609,0
|
|
20240221,123800,285189634,1609,1610,1610,1609,2
|
|
20240221,123700,285186415,1610,1610,1610,1610,5
|
|
20240221,123600,285178365,1607,1607,1607,1607,0
|
|
20240221,123500,285178365,1607,1607,1607,1607,60
|
|
20240221,123400,285081945,1606,1606,1606,1606,0
|
|
20240221,123300,285081945,1606,1606,1606,1606,1000
|
|
20240221,123200,283475945,1607,1607,1607,1607,18
|
|
20240221,123100,283447019,1607,1607,1607,1607,2
|
|
20240221,123000,283443805,1607,1606,1607,1606,10084
|
|
20240221,122900,267248896,1606,1607,1607,1606,3508
|
|
20240221,122800,261611611,1607,1607,1607,1607,0
|
|
20240221,122700,261611611,1607,1607,1607,1607,0
|
|
20240221,122600,261611611,1607,1607,1607,1607,91
|
|
20240221,122500,261465374,1607,1607,1607,1607,0
|
|
20240221,122400,261465374,1607,1607,1607,1607,579
|
|
20240221,122300,260534921,1607,1607,1607,1607,0
|
|
20240221,122200,260534921,1607,1607,1607,1607,72
|
|
20240221,122100,260419217,1607,1608,1608,1606,1102
|
|
20240221,122000,258648956,1607,1607,1607,1607,51
|
|
20240221,121900,258566999,1607,1609,1609,1607,5543
|
|
20240221,121800,249656349,1609,1609,1609,1609,8
|
|
20240221,121700,249643477,1609,1610,1610,1609,51
|
|
20240221,121600,249561391,1611,1611,1611,1611,2
|
|
20240221,121500,249558169,1610,1610,1610,1610,0
|
|
20240221,121400,249558169,1610,1610,1610,1610,4
|
|
20240221,121300,249551729,1610,1610,1610,1610,4
|
|
20240221,121200,249545289,1610,1610,1610,1610,0
|
|
20240221,121100,249545289,1610,1610,1610,1610,31
|
|
20240221,121000,249495379,1610,1610,1610,1610,26
|
|
20240221,120900,249453519,1609,1609,1609,1609,0
|
|
20240221,120800,249453519,1609,1609,1609,1609,0
|
|
20240221,120700,249453519,1609,1609,1609,1609,0
|
|
20240221,120600,249453519,1609,1609,1610,1609,443
|
|
20240221,120500,248740728,1610,1610,1610,1610,94
|
|
20240221,120400,248589388,1610,1610,1610,1610,1210
|
|
20240221,120300,246641288,1610,1610,1610,1610,0
|
|
20240221,120200,246641288,1610,1613,1613,1610,457
|
|
20240221,120100,245905497,1613,1613,1613,1613,0
|
|
20240221,120000,245905497,1613,1610,1613,1609,620
|
|
20240221,115900,244905816,1613,1613,1613,1613,40
|
|
20240221,115800,244841296,1613,1613,1613,1613,0
|
|
20240221,115700,244841296,1613,1613,1613,1613,10
|
|
20240221,115600,244825166,1613,1613,1613,1613,1008
|
|
20240221,115500,243199262,1613,1613,1613,1613,2
|
|
20240221,115400,243196036,1613,1610,1613,1610,5000
|
|
20240221,115300,235134568,1610,1609,1610,1609,1054
|
|
20240221,115200,233437681,1609,1609,1609,1609,0
|
|
20240221,115100,233437681,1609,1610,1610,1609,1010
|
|
20240221,115000,231812581,1610,1610,1610,1610,5
|
|
20240221,114900,231804531,1610,1610,1610,1610,650
|
|
20240221,114800,230758031,1610,1610,1610,1610,100
|
|
20240221,114700,230597031,1610,1610,1610,1610,15
|
|
20240221,114600,230572881,1610,1608,1610,1608,1000
|
|
20240221,114500,228964349,1607,1607,1607,1607,60
|
|
20240221,114400,228867929,1607,1607,1607,1607,8
|
|
20240221,114300,228855073,1607,1607,1607,1607,9
|
|
20240221,114200,228840610,1607,1607,1607,1607,18
|
|
20240221,114100,228811684,1608,1608,1608,1608,10
|
|
20240221,114000,228795604,1608,1607,1608,1607,52
|
|
20240221,113900,228712038,1608,1608,1608,1608,0
|
|
20240221,113800,228712038,1608,1608,1608,1608,0
|
|
20240221,113700,228712038,1608,1608,1608,1608,102
|
|
20240221,113600,228548022,1608,1608,1608,1608,0
|
|
20240221,113500,228548022,1608,1608,1608,1608,1
|
|
20240221,113400,228546414,1606,1606,1606,1606,0
|
|
20240221,113300,228546414,1606,1606,1606,1606,0
|
|
20240221,113200,228546414,1606,1607,1607,1606,3109
|
|
20240221,113100,223553179,1608,1608,1608,1608,0
|
|
20240221,113000,223553179,1608,1608,1608,1608,1
|
|
20240221,112900,223551571,1606,1606,1606,1606,0
|
|
20240221,112800,223551571,1606,1606,1606,1606,128
|
|
20240221,112700,223346003,1606,1606,1606,1606,0
|
|
20240221,112600,223346003,1606,1607,1607,1606,1400
|
|
20240221,112500,221097549,1607,1607,1607,1607,0
|
|
20240221,112400,221097549,1607,1607,1607,1607,419
|
|
20240221,112300,220424216,1607,1607,1607,1607,0
|
|
20240221,112200,220424216,1607,1608,1608,1607,1907
|
|
20240221,112100,217359665,1607,1607,1607,1607,240
|
|
20240221,112000,216973985,1607,1607,1607,1607,290
|
|
20240221,111900,216507955,1608,1608,1609,1608,270
|
|
20240221,111800,216073776,1608,1608,1608,1608,305
|
|
20240221,111700,215583336,1608,1608,1608,1608,164
|
|
20240221,111600,215319624,1609,1609,1609,1609,0
|
|
20240221,111500,215319624,1609,1607,1609,1607,202
|
|
20240221,111400,214995008,1607,1607,1607,1607,36
|
|
20240221,111300,214937156,1607,1607,1607,1607,0
|
|
20240221,111200,214937156,1607,1608,1608,1607,7347
|
|
20240221,111100,203127960,1608,1608,1608,1608,0
|
|
20240221,111000,203127960,1608,1608,1608,1608,700
|
|
20240221,110900,202002360,1609,1610,1610,1609,5
|
|
20240221,110800,201994311,1609,1609,1609,1609,363
|
|
20240221,110700,201410244,1609,1608,1609,1608,2126
|
|
20240221,110600,197991503,1608,1608,1608,1608,337
|
|
20240221,110500,197449607,1608,1608,1608,1608,60
|
|
20240221,110400,197353127,1609,1608,1609,1608,66
|
|
20240221,110300,197246995,1606,1608,1610,1606,3245
|
|
20240221,110200,192034385,1608,1608,1609,1608,147
|
|
20240221,110100,191798005,1608,1607,1608,1607,322
|
|
20240221,110000,191280295,1608,1608,1608,1608,342
|
|
20240221,105900,190730359,1609,1609,1609,1608,157
|
|
20240221,105800,190477833,1608,1609,1609,1608,600
|
|
20240221,105700,189512933,1609,1609,1609,1609,0
|
|
20240221,105600,189512933,1609,1609,1609,1609,622
|
|
20240221,105500,188512135,1609,1609,1609,1609,113
|
|
20240221,105400,188330318,1609,1609,1609,1609,6
|
|
20240221,105300,188320664,1609,1609,1609,1609,10
|
|
20240221,105200,188304574,1609,1609,1609,1609,1
|
|
20240221,105100,188302965,1610,1610,1610,1610,1
|
|
20240221,105000,188301355,1605,1607,1607,1605,16422
|
|
20240221,104900,161937102,1607,1610,1610,1607,2502
|
|
20240221,104800,157916065,1610,1610,1610,1610,0
|
|
20240221,104700,157916065,1610,1610,1610,1610,1
|
|
20240221,104600,157914455,1610,1610,1610,1610,2
|
|
20240221,104500,157911235,1610,1610,1610,1610,0
|
|
20240221,104400,157911235,1610,1610,1610,1610,2
|
|
20240221,104300,157908015,1607,1607,1607,1607,0
|
|
20240221,104200,157908015,1607,1608,1608,1607,2000
|
|
20240221,104100,154693996,1608,1612,1612,1608,1412
|
|
20240221,104000,152421065,1611,1611,1611,1611,0
|
|
20240221,103900,152421065,1611,1611,1611,1611,752
|
|
20240221,103800,151209593,1611,1611,1611,1611,100
|
|
20240221,103700,151048493,1614,1614,1614,1614,0
|
|
20240221,103600,151048493,1614,1612,1614,1612,1704
|
|
20240221,103500,148299339,1614,1613,1614,1613,475
|
|
20240221,103400,147532771,1613,1613,1613,1613,25
|
|
20240221,103300,147492446,1612,1612,1612,1612,389
|
|
20240221,103200,146865378,1612,1611,1612,1611,60
|
|
20240221,103100,146768707,1611,1611,1611,1611,51
|
|
20240221,103000,146686546,1611,1611,1611,1611,1260
|
|
20240221,102900,144656686,1608,1611,1611,1608,76
|
|
20240221,102800,144534430,1611,1610,1611,1610,1210
|
|
20240221,102700,142585335,1609,1609,1609,1609,232
|
|
20240221,102600,142212047,1608,1609,1609,1608,105
|
|
20240221,102500,142043202,1610,1610,1610,1610,0
|
|
20240221,102400,142043202,1610,1610,1610,1610,17
|
|
20240221,102300,142015832,1610,1610,1610,1610,20
|
|
20240221,102200,141983632,1610,1608,1610,1607,3501
|
|
20240221,102100,136357248,1608,1610,1611,1608,2047
|
|
20240221,102000,133062930,1611,1611,1611,1611,1
|
|
20240221,101900,133061319,1610,1610,1610,1610,278
|
|
20240221,101800,132613739,1611,1611,1611,1611,0
|
|
20240221,101700,132613739,1611,1611,1611,1611,110
|
|
20240221,101600,132436529,1611,1611,1611,1611,101
|
|
20240221,101500,132273818,1611,1611,1611,1611,1
|
|
20240221,101400,132272207,1611,1611,1611,1611,1
|
|
20240221,101300,132270596,1610,1610,1610,1610,0
|
|
20240221,101200,132270596,1610,1610,1610,1610,0
|
|
20240221,101100,132270596,1610,1609,1610,1609,252
|
|
20240221,101000,131864878,1609,1609,1609,1609,101
|
|
20240221,100900,131702369,1610,1609,1610,1609,304
|
|
20240221,100800,131212946,1610,1610,1610,1610,30
|
|
20240221,100700,131164646,1610,1610,1610,1610,133
|
|
20240221,100600,130950516,1610,1610,1610,1610,135
|
|
20240221,100500,130733166,1609,1609,1609,1609,5
|
|
20240221,100400,130725121,1610,1610,1610,1610,7
|
|
20240221,100300,130713851,1610,1611,1611,1610,35
|
|
20240221,100200,130657480,1611,1611,1611,1611,3
|
|
20240221,100100,130652647,1611,1607,1611,1607,10
|
|
20240221,100000,130636563,1607,1607,1607,1607,0
|
|
20240221,095900,130636563,1607,1607,1607,1607,650
|
|
20240221,095800,129592013,1607,1607,1607,1607,34
|
|
20240221,095700,129537375,1606,1606,1606,1606,0
|
|
20240221,095600,129537375,1606,1606,1606,1606,0
|
|
20240221,095500,129537375,1606,1606,1606,1606,0
|
|
20240221,095400,129537375,1606,1606,1606,1606,0
|
|
20240221,095300,129537375,1606,1610,1610,1606,1000
|
|
20240221,095200,127930472,1610,1610,1610,1610,100
|
|
20240221,095100,127769472,1610,1610,1610,1610,1
|
|
20240221,095000,127767862,1607,1607,1607,1607,2276
|
|
20240221,094900,124110330,1607,1607,1607,1607,0
|
|
20240221,094800,124110330,1607,1608,1608,1607,743
|
|
20240221,094700,122916307,1608,1608,1608,1608,0
|
|
20240221,094600,122916307,1608,1608,1608,1608,1460
|
|
20240221,094500,120568627,1608,1608,1608,1608,50
|
|
20240221,094400,120488227,1607,1607,1607,1607,0
|
|
20240221,094300,120488227,1607,1610,1610,1607,12
|
|
20240221,094200,120468940,1611,1610,1611,1605,18301
|
|
20240221,094100,91059922,1610,1609,1610,1609,914
|
|
20240221,094000,89588422,1610,1611,1611,1610,101
|
|
20240221,093900,89425801,1611,1611,1611,1611,18
|
|
20240221,093800,89396803,1611,1609,1611,1609,5
|
|
20240221,093700,89388750,1609,1609,1609,1609,65
|
|
20240221,093600,89284165,1609,1609,1609,1609,50
|
|
20240221,093500,89203715,1609,1609,1609,1609,5
|
|
20240221,093400,89195670,1608,1608,1608,1608,797
|
|
20240221,093300,87914094,1608,1608,1608,1608,2200
|
|
20240221,093200,84376494,1607,1608,1608,1607,872
|
|
20240221,093100,82974680,1608,1608,1608,1608,180
|
|
20240221,093000,82685240,1608,1606,1608,1606,1547
|
|
20240221,092900,80200570,1607,1608,1608,1607,3547
|
|
20240221,092800,74498537,1610,1610,1610,1610,560
|
|
20240221,092700,73596937,1610,1609,1610,1608,1922
|
|
20240221,092600,70503982,1611,1611,1611,1610,2090
|
|
20240221,092500,67139042,1612,1611,1614,1611,220
|
|
20240221,092400,66784615,1611,1611,1611,1611,10
|
|
20240221,092300,66768505,1611,1616,1616,1611,1824
|
|
20240221,092200,63828769,1616,1615,1616,1615,300
|
|
20240221,092100,63344019,1616,1612,1616,1612,2827
|
|
20240221,092000,58779896,1612,1613,1613,1612,62
|
|
20240221,091900,58679943,1613,1613,1613,1613,12
|
|
20240221,091800,58660587,1613,1613,1613,1613,10
|
|
20240221,091700,58644457,1613,1613,1613,1613,105
|
|
20240221,091600,58475092,1613,1612,1613,1612,762
|
|
20240221,091500,57246427,1612,1612,1613,1612,736
|
|
20240221,091400,56059963,1611,1612,1612,1611,7
|
|
20240221,091300,56048685,1612,1612,1612,1612,2558
|
|
20240221,091200,51925189,1613,1613,1613,1613,6
|
|
20240221,091100,51915511,1613,1612,1613,1612,2030
|
|
20240221,091000,48643121,1612,1611,1612,1607,8035
|
|
20240221,090900,35722374,1612,1612,1612,1612,10
|
|
20240221,090800,35706254,1612,1612,1612,1612,78
|
|
20240221,090700,35580518,1612,1612,1612,1612,20
|
|
20240221,090600,35548278,1612,1610,1612,1610,3366
|
|
20240221,090500,30128618,1610,1610,1610,1610,533
|
|
20240221,090400,29270488,1610,1610,1610,1610,4
|
|
20240221,090300,29264048,1610,1610,1610,1610,3
|
|
20240221,090200,29259218,1608,1608,1608,1608,519
|
|
20240221,090100,28424666,1608,1609,1609,1606,1807
|
|
20240221,090000,25520734,1610,1615,1616,1610,15814
|