625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,192200,335777441,1687,1687,1687,1687,6571
|
|
20240221,192100,335777441,1687,1687,1687,1687,0
|
|
20240221,192000,335777441,1687,1687,1687,1687,0
|
|
20240221,191900,335777441,1687,1687,1687,1687,0
|
|
20240221,191800,335777441,1687,1687,1687,1687,0
|
|
20240221,191700,335777441,1687,1687,1687,1687,0
|
|
20240221,191600,335777441,1687,1687,1687,1687,0
|
|
20240221,191500,335777441,1687,1687,1687,1687,0
|
|
20240221,191400,335777441,1687,1687,1687,1687,0
|
|
20240221,191300,335777441,1687,1687,1687,1687,0
|
|
20240221,191200,335777441,1687,1687,1687,1687,0
|
|
20240221,191100,335777441,1687,1687,1687,1687,0
|
|
20240221,191000,335777441,1687,1687,1687,1687,0
|
|
20240221,190900,335777441,1687,1687,1687,1687,0
|
|
20240221,190800,335777441,1687,1687,1687,1687,0
|
|
20240221,190700,335777441,1687,1687,1687,1687,0
|
|
20240221,190600,335777441,1687,1687,1687,1687,0
|
|
20240221,190500,335777441,1687,1687,1687,1687,0
|
|
20240221,190400,335777441,1687,1687,1687,1687,0
|
|
20240221,190300,335777441,1687,1687,1687,1687,0
|
|
20240221,190200,335777441,1687,1687,1687,1687,0
|
|
20240221,190100,335777441,1687,1687,1687,1687,0
|
|
20240221,190000,335777441,1687,1687,1687,1687,0
|
|
20240221,185900,335777441,1687,1687,1687,1687,0
|
|
20240221,185800,335777441,1687,1687,1687,1687,0
|
|
20240221,185700,335777441,1687,1687,1687,1687,0
|
|
20240221,185600,335777441,1687,1687,1687,1687,0
|
|
20240221,185500,335777441,1687,1687,1687,1687,0
|
|
20240221,185400,335777441,1687,1687,1687,1687,0
|
|
20240221,185300,335777441,1687,1687,1687,1687,0
|
|
20240221,185200,335777441,1687,1687,1687,1687,6571
|
|
20240221,185100,335777441,1687,1687,1687,1687,0
|
|
20240221,185000,335777441,1687,1687,1687,1687,0
|
|
20240221,184900,335777441,1687,1687,1687,1687,0
|
|
20240221,184800,335777441,1687,1687,1687,1687,0
|
|
20240221,184700,335777441,1687,1687,1687,1687,0
|
|
20240221,184600,335777441,1687,1687,1687,1687,0
|
|
20240221,184500,335777441,1687,1687,1687,1687,0
|
|
20240221,184400,335777441,1687,1687,1687,1687,0
|
|
20240221,184300,335777441,1687,1687,1687,1687,0
|
|
20240221,184200,335777441,1687,1687,1687,1687,0
|
|
20240221,184100,335777441,1687,1687,1687,1687,0
|
|
20240221,184000,335777441,1687,1687,1687,1687,0
|
|
20240221,183900,335777441,1687,1687,1687,1687,0
|
|
20240221,183800,335777441,1687,1687,1687,1687,0
|
|
20240221,183700,335777441,1687,1687,1687,1687,0
|
|
20240221,183600,335777441,1687,1687,1687,1687,0
|
|
20240221,183500,335777441,1687,1687,1687,1687,0
|
|
20240221,183400,335777441,1687,1687,1687,1687,0
|
|
20240221,183300,335777441,1687,1687,1687,1687,0
|
|
20240221,183200,335777441,1687,1687,1687,1687,0
|
|
20240221,183100,335777441,1687,1687,1687,1687,0
|
|
20240221,183000,335777441,1687,1687,1687,1687,0
|
|
20240221,182900,335777441,1687,1687,1687,1687,0
|
|
20240221,182800,335777441,1687,1687,1687,1687,0
|
|
20240221,182700,335777441,1687,1687,1687,1687,0
|
|
20240221,182600,335777441,1687,1687,1687,1687,0
|
|
20240221,182500,335777441,1687,1687,1687,1687,0
|
|
20240221,182400,335777441,1687,1687,1687,1687,0
|
|
20240221,182300,335777441,1687,1687,1687,1687,0
|
|
20240221,182200,335777441,1687,1687,1687,1687,6571
|
|
20240221,182100,335777441,1687,1687,1687,1687,0
|
|
20240221,182000,335777441,1687,1687,1687,1687,0
|
|
20240221,181900,335777441,1687,1687,1687,1687,0
|
|
20240221,181800,335777441,1687,1687,1687,1687,0
|
|
20240221,181700,335777441,1687,1687,1687,1687,0
|
|
20240221,181600,335777441,1687,1687,1687,1687,0
|
|
20240221,181500,335777441,1687,1687,1687,1687,0
|
|
20240221,181400,335777441,1687,1687,1687,1687,0
|
|
20240221,181300,335777441,1687,1687,1687,1687,0
|
|
20240221,181200,335777441,1687,1687,1687,1687,0
|
|
20240221,181100,335777441,1687,1687,1687,1687,0
|
|
20240221,181000,335777441,1687,1687,1687,1687,0
|
|
20240221,180900,335777441,1687,1687,1687,1687,0
|
|
20240221,180800,335777441,1687,1687,1687,1687,0
|
|
20240221,180700,335777441,1687,1687,1687,1687,0
|
|
20240221,180600,335777441,1687,1687,1687,1687,0
|
|
20240221,180500,335777441,1687,1687,1687,1687,0
|
|
20240221,180400,335777441,1687,1687,1687,1687,0
|
|
20240221,180300,335777441,1687,1687,1687,1687,0
|
|
20240221,180200,335777441,1687,1687,1687,1687,0
|
|
20240221,180100,335777441,1687,1687,1687,1687,0
|
|
20240221,180000,335777441,1687,1687,1687,1687,0
|
|
20240221,175900,335777441,1687,1687,1687,1687,0
|
|
20240221,175800,335777441,1687,1687,1687,1687,0
|
|
20240221,175700,335777441,1687,1687,1687,1687,0
|
|
20240221,175600,335777441,1687,1687,1687,1687,0
|
|
20240221,175500,335777441,1687,1687,1687,1687,0
|
|
20240221,175400,335777441,1687,1687,1687,1687,0
|
|
20240221,175300,335777441,1687,1687,1687,1687,0
|
|
20240221,175200,335777441,1687,1687,1687,1687,6571
|
|
20240221,175100,335777441,1687,1687,1687,1687,0
|
|
20240221,175000,335777441,1687,1687,1687,1687,0
|
|
20240221,174900,335777441,1687,1687,1687,1687,0
|
|
20240221,174800,335777441,1687,1687,1687,1687,0
|
|
20240221,174700,335777441,1687,1687,1687,1687,0
|
|
20240221,174600,335777441,1687,1687,1687,1687,0
|
|
20240221,174500,335777441,1687,1687,1687,1687,0
|
|
20240221,174400,335777441,1687,1687,1687,1687,0
|
|
20240221,174300,335777441,1687,1687,1687,1687,0
|
|
20240221,174200,335777441,1687,1687,1687,1687,0
|
|
20240221,174100,335777441,1687,1687,1687,1687,0
|
|
20240221,174000,335777441,1687,1687,1687,1687,0
|
|
20240221,173900,335777441,1687,1687,1687,1687,0
|
|
20240221,173800,335777441,1687,1687,1687,1687,0
|
|
20240221,173700,335777441,1687,1687,1687,1687,0
|
|
20240221,173600,335777441,1687,1687,1687,1687,0
|
|
20240221,173500,335777441,1687,1687,1687,1687,0
|
|
20240221,173400,335777441,1687,1687,1687,1687,0
|
|
20240221,173300,335777441,1687,1687,1687,1687,0
|
|
20240221,173200,335777441,1687,1687,1687,1687,0
|
|
20240221,173100,335777441,1687,1687,1687,1687,0
|
|
20240221,173000,335777441,1687,1687,1687,1687,0
|
|
20240221,172900,335777441,1687,1687,1687,1687,0
|
|
20240221,172800,335777441,1687,1687,1687,1687,0
|
|
20240221,172700,335777441,1687,1687,1687,1687,0
|
|
20240221,172600,335777441,1687,1687,1687,1687,0
|
|
20240221,172500,335777441,1687,1687,1687,1687,0
|
|
20240221,172400,335777441,1687,1687,1687,1687,0
|
|
20240221,172300,335777441,1687,1687,1687,1687,0
|
|
20240221,172200,335777441,1687,1687,1687,1687,6571
|
|
20240221,172100,335777441,1687,1687,1687,1687,0
|
|
20240221,172000,335777441,1687,1687,1687,1687,0
|
|
20240221,171900,335777441,1687,1687,1687,1687,0
|
|
20240221,171800,335777441,1687,1687,1687,1687,0
|
|
20240221,171700,335777441,1687,1687,1687,1687,0
|
|
20240221,171600,335777441,1687,1687,1687,1687,0
|
|
20240221,171500,335777441,1687,1687,1687,1687,0
|
|
20240221,171400,335777441,1687,1687,1687,1687,0
|
|
20240221,171300,335777441,1687,1687,1687,1687,0
|
|
20240221,171200,335777441,1687,1687,1687,1687,0
|
|
20240221,171100,335777441,1687,1687,1687,1687,0
|
|
20240221,171000,335777441,1687,1687,1687,1687,0
|
|
20240221,170900,335777441,1687,1687,1687,1687,0
|
|
20240221,170800,335777441,1687,1687,1687,1687,0
|
|
20240221,170700,335777441,1687,1687,1687,1687,0
|
|
20240221,170600,335777441,1687,1687,1687,1687,0
|
|
20240221,170500,335777441,1687,1687,1687,1687,0
|
|
20240221,170400,335777441,1687,1687,1687,1687,0
|
|
20240221,170300,335777441,1687,1687,1687,1687,0
|
|
20240221,170200,335777441,1687,1687,1687,1687,0
|
|
20240221,170100,335777441,1687,1687,1687,1687,0
|
|
20240221,170000,335777441,1687,1687,1687,1687,0
|
|
20240221,165900,335777441,1687,1687,1687,1687,0
|
|
20240221,165800,335777441,1687,1687,1687,1687,0
|
|
20240221,165700,335777441,1687,1687,1687,1687,0
|
|
20240221,165600,335777441,1687,1687,1687,1687,0
|
|
20240221,165500,335777441,1687,1687,1687,1687,0
|
|
20240221,165400,335777441,1687,1687,1687,1687,0
|
|
20240221,165300,335777441,1687,1687,1687,1687,0
|
|
20240221,165200,335777441,1687,1687,1687,1687,6571
|
|
20240221,165100,335777441,1687,1687,1687,1687,0
|
|
20240221,165000,335777441,1687,1687,1687,1687,0
|
|
20240221,164900,335777441,1687,1687,1687,1687,0
|
|
20240221,164800,335777441,1687,1687,1687,1687,0
|
|
20240221,164700,335777441,1687,1687,1687,1687,0
|
|
20240221,164600,335777441,1687,1687,1687,1687,0
|
|
20240221,164500,335777441,1687,1687,1687,1687,0
|
|
20240221,164400,335777441,1687,1687,1687,1687,0
|
|
20240221,164300,335777441,1687,1687,1687,1687,0
|
|
20240221,164200,335777441,1687,1687,1687,1687,0
|
|
20240221,164100,335777441,1687,1687,1687,1687,0
|
|
20240221,164000,335777441,1687,1687,1687,1687,0
|
|
20240221,163900,335777441,1687,1687,1687,1687,0
|
|
20240221,163800,335777441,1687,1687,1687,1687,0
|
|
20240221,163700,335777441,1687,1687,1687,1687,0
|
|
20240221,163600,335777441,1687,1687,1687,1687,0
|
|
20240221,163500,335777441,1687,1687,1687,1687,0
|
|
20240221,163400,335777441,1687,1687,1687,1687,0
|
|
20240221,163300,335777441,1687,1687,1687,1687,0
|
|
20240221,163200,335777441,1687,1687,1687,1687,0
|
|
20240221,163100,335777441,1687,1687,1687,1687,0
|
|
20240221,163000,335777441,1687,1687,1687,1687,0
|
|
20240221,162900,335777441,1687,1687,1687,1687,0
|
|
20240221,162800,335777441,1687,1687,1687,1687,0
|
|
20240221,162700,335777441,1687,1687,1687,1687,0
|
|
20240221,162600,335777441,1687,1687,1687,1687,0
|
|
20240221,162500,335777441,1687,1687,1687,1687,0
|
|
20240221,162400,335777441,1687,1687,1687,1687,0
|
|
20240221,162300,335777441,1687,1687,1687,1687,0
|
|
20240221,162200,335777441,1687,1687,1687,1687,6571
|
|
20240221,162100,335777441,1687,1687,1687,1687,0
|
|
20240221,162000,335777441,1687,1687,1687,1687,0
|
|
20240221,161900,335777441,1687,1687,1687,1687,0
|
|
20240221,161800,335777441,1687,1687,1687,1687,0
|
|
20240221,161700,335777441,1687,1687,1687,1687,0
|
|
20240221,161600,335777441,1687,1687,1687,1687,0
|
|
20240221,161500,335777441,1687,1687,1687,1687,0
|
|
20240221,161400,335777441,1687,1687,1687,1687,0
|
|
20240221,161300,335777441,1687,1687,1687,1687,0
|
|
20240221,161200,335777441,1687,1687,1687,1687,0
|
|
20240221,161100,335777441,1687,1687,1687,1687,0
|
|
20240221,161000,335777441,1687,1687,1687,1687,0
|
|
20240221,160900,335777441,1687,1687,1687,1687,0
|
|
20240221,160800,335777441,1687,1687,1687,1687,0
|
|
20240221,160700,335777441,1687,1687,1687,1687,0
|
|
20240221,160600,335777441,1687,1687,1687,1687,0
|
|
20240221,160500,335777441,1687,1687,1687,1687,0
|
|
20240221,160400,335777441,1687,1687,1687,1687,0
|
|
20240221,160300,335777441,1687,1687,1687,1687,0
|
|
20240221,160200,335777441,1687,1687,1687,1687,0
|
|
20240221,160100,335777441,1687,1687,1687,1687,0
|
|
20240221,160000,335777441,1687,1687,1687,1687,0
|
|
20240221,155900,335777441,1687,1687,1687,1687,0
|
|
20240221,155800,335777441,1687,1687,1687,1687,0
|
|
20240221,155700,335777441,1687,1687,1687,1687,0
|
|
20240221,155600,335777441,1687,1687,1687,1687,0
|
|
20240221,155500,335777441,1687,1687,1687,1687,0
|
|
20240221,155400,335777441,1687,1687,1687,1687,0
|
|
20240221,155300,335777441,1687,1687,1687,1687,0
|
|
20240221,155200,335777441,1687,1687,1687,1687,6571
|
|
20240221,155100,335777441,1687,1687,1687,1687,0
|
|
20240221,155000,335777441,1687,1687,1687,1687,0
|
|
20240221,154900,335777441,1687,1687,1687,1687,0
|
|
20240221,154800,335777441,1687,1687,1687,1687,0
|
|
20240221,154700,335777441,1687,1687,1687,1687,0
|
|
20240221,154600,335777441,1687,1687,1687,1687,0
|
|
20240221,154500,335777441,1687,1687,1687,1687,0
|
|
20240221,154400,335777441,1687,1687,1687,1687,0
|
|
20240221,154300,335777441,1687,1687,1687,1687,0
|
|
20240221,154200,335777441,1687,1687,1687,1687,0
|
|
20240221,154100,335777441,1687,1687,1687,1687,0
|
|
20240221,154000,335777441,1687,1687,1687,1687,0
|
|
20240221,153900,335777441,1687,1687,1687,1687,0
|
|
20240221,153800,335777441,1687,1687,1687,1687,0
|
|
20240221,153700,335777441,1687,1687,1687,1687,0
|
|
20240221,153600,335777441,1687,1687,1687,1687,0
|
|
20240221,153500,335777441,1687,1687,1687,1687,0
|
|
20240221,153400,335777441,1687,1687,1687,1687,0
|
|
20240221,153300,335777441,1687,1687,1687,1687,0
|
|
20240221,153200,335777441,1687,1687,1687,1687,0
|
|
20240221,153100,335777441,1687,1687,1687,1687,0
|
|
20240221,153000,335777441,1687,1687,1687,1687,6571
|
|
20240221,152900,324692164,1690,1690,1690,1690,0
|
|
20240221,152800,324692164,1690,1690,1690,1690,0
|
|
20240221,152700,324692164,1690,1690,1690,1690,0
|
|
20240221,152600,324692164,1690,1690,1690,1690,0
|
|
20240221,152500,324692164,1690,1690,1690,1690,0
|
|
20240221,152400,324692164,1690,1690,1690,1690,0
|
|
20240221,152300,324692164,1690,1690,1690,1690,0
|
|
20240221,152200,324692164,1690,1690,1690,1690,0
|
|
20240221,152100,324692164,1690,1690,1690,1690,0
|
|
20240221,152000,324692164,1690,1690,1690,1690,0
|
|
20240221,151900,324692164,1690,1690,1690,1688,4187
|
|
20240221,151800,317616731,1688,1691,1691,1688,180
|
|
20240221,151700,317312399,1691,1691,1691,1691,736
|
|
20240221,151600,316067823,1691,1690,1691,1690,37
|
|
20240221,151500,316005292,1690,1691,1691,1690,84
|
|
20240221,151400,315863282,1691,1690,1691,1690,430
|
|
20240221,151300,315136182,1691,1691,1691,1691,1
|
|
20240221,151200,315134491,1692,1692,1692,1692,2
|
|
20240221,151100,315131107,1692,1689,1692,1689,2323
|
|
20240221,151000,311202919,1686,1685,1690,1685,6680
|
|
20240221,150900,299916749,1684,1689,1689,1684,426
|
|
20240221,150800,299199210,1689,1689,1689,1689,444
|
|
20240221,150700,298449294,1684,1684,1684,1684,0
|
|
20240221,150600,298449294,1684,1685,1685,1684,1744
|
|
20240221,150500,295510664,1686,1685,1686,1685,11
|
|
20240221,150400,295492119,1685,1688,1688,1685,18227
|
|
20240221,150300,264748462,1688,1688,1688,1688,15
|
|
20240221,150200,264723142,1688,1688,1688,1688,0
|
|
20240221,150100,264723142,1688,1688,1688,1688,4428
|
|
20240221,150000,257248678,1689,1689,1689,1689,742
|
|
20240221,145900,255995440,1689,1689,1689,1689,0
|
|
20240221,145800,255995440,1689,1689,1689,1689,493
|
|
20240221,145700,255162763,1689,1689,1689,1689,500
|
|
20240221,145600,254318263,1689,1689,1689,1689,693
|
|
20240221,145500,253147786,1691,1691,1691,1691,0
|
|
20240221,145400,253147786,1691,1691,1691,1691,0
|
|
20240221,145300,253147786,1691,1691,1691,1691,2
|
|
20240221,145200,253144404,1691,1691,1691,1691,100
|
|
20240221,145100,252975304,1690,1690,1690,1690,0
|
|
20240221,145000,252975304,1690,1690,1690,1690,50
|
|
20240221,144900,252890804,1690,1690,1690,1690,100
|
|
20240221,144800,252721804,1689,1689,1689,1689,400
|
|
20240221,144700,252046204,1689,1689,1689,1689,676
|
|
20240221,144600,250904440,1689,1689,1689,1689,1
|
|
20240221,144500,250902751,1692,1692,1692,1692,1
|
|
20240221,144400,250901059,1690,1690,1690,1690,829
|
|
20240221,144300,249500049,1690,1690,1690,1690,0
|
|
20240221,144200,249500049,1690,1690,1690,1690,11
|
|
20240221,144100,249481459,1690,1690,1690,1690,0
|
|
20240221,144000,249481459,1690,1690,1690,1690,0
|
|
20240221,143900,249481459,1690,1690,1690,1690,1690
|
|
20240221,143800,246625359,1689,1689,1689,1689,487
|
|
20240221,143700,245802816,1689,1689,1689,1689,1528
|
|
20240221,143600,243222024,1690,1690,1690,1690,0
|
|
20240221,143500,243222024,1690,1690,1690,1690,0
|
|
20240221,143400,243222024,1690,1690,1690,1690,1
|
|
20240221,143300,243220334,1688,1689,1689,1688,500
|
|
20240221,143200,242376216,1690,1690,1690,1690,30
|
|
20240221,143100,242325516,1689,1689,1689,1689,30
|
|
20240221,143000,242274846,1689,1689,1689,1689,102
|
|
20240221,142900,242102568,1689,1689,1689,1689,2098
|
|
20240221,142800,238559046,1690,1690,1690,1690,150
|
|
20240221,142700,238305546,1688,1688,1688,1688,0
|
|
20240221,142600,238305546,1688,1689,1689,1688,1546
|
|
20240221,142500,235695698,1688,1688,1688,1688,0
|
|
20240221,142400,235695698,1688,1688,1688,1688,1
|
|
20240221,142300,235694010,1689,1690,1690,1689,1933
|
|
20240221,142200,232428173,1691,1691,1691,1691,0
|
|
20240221,142100,232428173,1691,1691,1691,1691,0
|
|
20240221,142000,232428173,1691,1691,1691,1691,200
|
|
20240221,141900,232089973,1693,1693,1693,1693,0
|
|
20240221,141800,232089973,1693,1693,1693,1693,0
|
|
20240221,141700,232089973,1693,1693,1693,1693,0
|
|
20240221,141600,232089973,1693,1693,1693,1693,0
|
|
20240221,141500,232089973,1693,1693,1693,1693,0
|
|
20240221,141400,232089973,1693,1693,1693,1693,0
|
|
20240221,141300,232089973,1693,1693,1693,1693,0
|
|
20240221,141200,232089973,1693,1693,1693,1693,0
|
|
20240221,141100,232089973,1693,1693,1693,1693,1
|
|
20240221,141000,232088280,1691,1691,1691,1691,0
|
|
20240221,140900,232088280,1691,1691,1691,1691,100
|
|
20240221,140800,231919180,1691,1691,1691,1691,100
|
|
20240221,140700,231750080,1691,1691,1691,1690,4969
|
|
20240221,140600,223347612,1693,1693,1693,1693,0
|
|
20240221,140500,223347612,1693,1693,1693,1693,100
|
|
20240221,140400,223178312,1692,1692,1692,1692,0
|
|
20240221,140300,223178312,1692,1692,1692,1692,1034
|
|
20240221,140200,221428784,1694,1694,1694,1694,2
|
|
20240221,140100,221425396,1694,1694,1694,1694,0
|
|
20240221,140000,221425396,1694,1694,1694,1694,1
|
|
20240221,135900,221423702,1694,1694,1694,1694,0
|
|
20240221,135800,221423702,1694,1694,1694,1694,2
|
|
20240221,135700,221420314,1694,1694,1694,1694,0
|
|
20240221,135600,221420314,1694,1694,1694,1694,30
|
|
20240221,135500,221369494,1694,1694,1694,1694,0
|
|
20240221,135400,221369494,1694,1694,1694,1694,0
|
|
20240221,135300,221369494,1694,1694,1694,1694,0
|
|
20240221,135200,221369494,1694,1694,1694,1694,1
|
|
20240221,135100,221367800,1694,1694,1694,1693,3
|
|
20240221,135000,221362719,1693,1693,1693,1693,0
|
|
20240221,134900,221362719,1693,1693,1693,1693,0
|
|
20240221,134800,221362719,1693,1693,1693,1693,0
|
|
20240221,134700,221362719,1693,1693,1693,1693,0
|
|
20240221,134600,221362719,1693,1693,1693,1693,5
|
|
20240221,134500,221354254,1694,1694,1694,1694,0
|
|
20240221,134400,221354254,1694,1694,1694,1694,1
|
|
20240221,134300,221352560,1692,1693,1693,1692,6
|
|
20240221,134200,221342403,1694,1694,1694,1694,0
|
|
20240221,134100,221342403,1694,1694,1694,1693,81
|
|
20240221,134000,221205205,1694,1694,1694,1694,0
|
|
20240221,133900,221205205,1694,1694,1694,1694,1
|
|
20240221,133800,221203511,1695,1695,1695,1695,0
|
|
20240221,133700,221203511,1695,1695,1695,1695,4
|
|
20240221,133600,221196731,1695,1695,1695,1695,0
|
|
20240221,133500,221196731,1695,1695,1695,1695,1
|
|
20240221,133400,221195036,1691,1691,1691,1691,0
|
|
20240221,133300,221195036,1691,1691,1691,1691,0
|
|
20240221,133200,221195036,1691,1692,1692,1691,400
|
|
20240221,133100,220518635,1694,1694,1694,1694,0
|
|
20240221,133000,220518635,1694,1694,1694,1694,0
|
|
20240221,132900,220518635,1694,1694,1694,1694,50
|
|
20240221,132800,220433935,1694,1694,1694,1694,0
|
|
20240221,132700,220433935,1694,1692,1694,1692,333
|
|
20240221,132600,219870447,1692,1692,1692,1692,0
|
|
20240221,132500,219870447,1692,1692,1692,1692,2
|
|
20240221,132400,219867063,1691,1691,1691,1691,100
|
|
20240221,132300,219697963,1691,1691,1691,1691,1054
|
|
20240221,132200,217915649,1691,1691,1691,1691,0
|
|
20240221,132100,217915649,1691,1689,1691,1689,7
|
|
20240221,132000,217903822,1691,1691,1691,1691,0
|
|
20240221,131900,217903822,1691,1688,1691,1688,635
|
|
20240221,131800,216831939,1688,1688,1688,1688,0
|
|
20240221,131700,216831939,1688,1688,1688,1688,30
|
|
20240221,131600,216781299,1688,1688,1688,1688,0
|
|
20240221,131500,216781299,1688,1688,1688,1688,0
|
|
20240221,131400,216781299,1688,1688,1688,1688,0
|
|
20240221,131300,216781299,1688,1688,1688,1688,1396
|
|
20240221,131200,214424851,1690,1690,1690,1690,0
|
|
20240221,131100,214424851,1690,1690,1690,1690,0
|
|
20240221,131000,214424851,1690,1690,1690,1690,0
|
|
20240221,130900,214424851,1690,1690,1690,1690,642
|
|
20240221,130800,213339871,1690,1689,1690,1689,150
|
|
20240221,130700,213086471,1689,1689,1689,1689,15
|
|
20240221,130600,213061136,1687,1688,1688,1687,1028
|
|
20240221,130500,211325944,1689,1689,1689,1689,0
|
|
20240221,130400,211325944,1689,1689,1689,1689,0
|
|
20240221,130300,211325944,1689,1689,1689,1689,802
|
|
20240221,130200,209971366,1689,1689,1689,1689,0
|
|
20240221,130100,209971366,1689,1689,1689,1689,0
|
|
20240221,130000,209971366,1689,1689,1689,1689,19
|
|
20240221,125900,209939275,1689,1689,1689,1689,0
|
|
20240221,125800,209939275,1689,1689,1689,1689,0
|
|
20240221,125700,209939275,1689,1689,1689,1689,0
|
|
20240221,125600,209939275,1689,1691,1691,1689,448
|
|
20240221,125500,209182330,1692,1692,1692,1692,0
|
|
20240221,125400,209182330,1692,1692,1692,1692,0
|
|
20240221,125300,209182330,1692,1692,1692,1692,2
|
|
20240221,125200,209178946,1691,1691,1691,1691,0
|
|
20240221,125100,209178946,1691,1691,1691,1691,1
|
|
20240221,125000,209177255,1692,1692,1692,1692,0
|
|
20240221,124900,209177255,1692,1692,1692,1692,5
|
|
20240221,124800,209168795,1692,1692,1692,1692,0
|
|
20240221,124700,209168795,1692,1692,1692,1692,1
|
|
20240221,124600,209167103,1690,1690,1690,1690,20
|
|
20240221,124500,209133303,1688,1688,1688,1688,0
|
|
20240221,124400,209133303,1688,1688,1688,1688,0
|
|
20240221,124300,209133303,1688,1688,1688,1688,0
|
|
20240221,124200,209133303,1688,1688,1688,1688,0
|
|
20240221,124100,209133303,1688,1688,1688,1688,0
|
|
20240221,124000,209133303,1688,1688,1688,1688,0
|
|
20240221,123900,209133303,1688,1688,1688,1688,0
|
|
20240221,123800,209133303,1688,1688,1688,1688,0
|
|
20240221,123700,209133303,1688,1688,1688,1688,0
|
|
20240221,123600,209133303,1688,1688,1688,1688,0
|
|
20240221,123500,209133303,1688,1692,1692,1688,3273
|
|
20240221,123400,203605018,1692,1691,1692,1691,2190
|
|
20240221,123300,199901708,1694,1694,1694,1694,24
|
|
20240221,123200,199861052,1690,1690,1690,1690,0
|
|
20240221,123100,199861052,1690,1690,1690,1690,0
|
|
20240221,123000,199861052,1690,1690,1690,1690,0
|
|
20240221,122900,199861052,1690,1690,1690,1690,0
|
|
20240221,122800,199861052,1690,1693,1694,1690,652
|
|
20240221,122700,198757591,1692,1692,1692,1692,0
|
|
20240221,122600,198757591,1692,1692,1692,1692,0
|
|
20240221,122500,198757591,1692,1692,1692,1692,19
|
|
20240221,122400,198725443,1692,1692,1692,1692,1650
|
|
20240221,122300,195933643,1691,1689,1691,1689,331
|
|
20240221,122200,195373964,1689,1689,1689,1689,21
|
|
20240221,122100,195338495,1692,1691,1692,1689,4017
|
|
20240221,122000,188548152,1692,1692,1692,1692,0
|
|
20240221,121900,188548152,1692,1692,1692,1691,229
|
|
20240221,121800,188160685,1692,1692,1692,1692,20
|
|
20240221,121700,188126845,1692,1692,1692,1691,1141
|
|
20240221,121600,186196274,1694,1693,1694,1692,807
|
|
20240221,121500,184830016,1693,1693,1693,1693,1
|
|
20240221,121400,184828323,1694,1694,1694,1694,0
|
|
20240221,121300,184828323,1694,1694,1694,1694,0
|
|
20240221,121200,184828323,1694,1694,1694,1694,0
|
|
20240221,121100,184828323,1694,1694,1694,1694,540
|
|
20240221,121000,183913563,1694,1694,1694,1694,0
|
|
20240221,120900,183913563,1694,1697,1697,1694,5263
|
|
20240221,120800,174989236,1697,1697,1697,1697,50
|
|
20240221,120700,174904386,1697,1697,1697,1697,34
|
|
20240221,120600,174846688,1698,1697,1698,1697,734
|
|
20240221,120500,173600390,1698,1698,1698,1698,100
|
|
20240221,120400,173430590,1698,1698,1698,1698,0
|
|
20240221,120300,173430590,1698,1698,1698,1698,582
|
|
20240221,120200,172442354,1698,1698,1698,1698,0
|
|
20240221,120100,172442354,1698,1698,1698,1698,0
|
|
20240221,120000,172442354,1698,1699,1699,1698,656
|
|
20240221,115900,171327811,1699,1699,1699,1699,10
|
|
20240221,115800,171310821,1700,1700,1700,1700,0
|
|
20240221,115700,171310821,1700,1700,1700,1700,0
|
|
20240221,115600,171310821,1700,1700,1700,1700,141
|
|
20240221,115500,171071121,1700,1700,1700,1700,20
|
|
20240221,115400,171037121,1700,1700,1700,1700,300
|
|
20240221,115300,170527121,1699,1700,1700,1699,568
|
|
20240221,115200,169561678,1701,1701,1701,1701,0
|
|
20240221,115100,169561678,1701,1701,1701,1701,600
|
|
20240221,115000,168541078,1701,1702,1702,1701,1862
|
|
20240221,114900,165373516,1703,1703,1703,1703,430
|
|
20240221,114800,164641226,1706,1706,1706,1706,0
|
|
20240221,114700,164641226,1706,1706,1706,1706,0
|
|
20240221,114600,164641226,1706,1706,1706,1706,1
|
|
20240221,114500,164639520,1705,1705,1705,1705,0
|
|
20240221,114400,164639520,1705,1705,1705,1705,0
|
|
20240221,114300,164639520,1705,1705,1705,1705,24
|
|
20240221,114200,164598600,1705,1705,1705,1705,0
|
|
20240221,114100,164598600,1705,1705,1705,1705,0
|
|
20240221,114000,164598600,1705,1705,1705,1705,600
|
|
20240221,113900,163575600,1705,1705,1705,1705,900
|
|
20240221,113800,162041100,1702,1702,1702,1702,0
|
|
20240221,113700,162041100,1702,1705,1705,1702,1311
|
|
20240221,113600,159808218,1702,1702,1702,1702,1
|
|
20240221,113500,159806516,1701,1703,1703,1701,1209
|
|
20240221,113400,157748798,1704,1704,1704,1704,10
|
|
20240221,113300,157731758,1704,1704,1704,1704,0
|
|
20240221,113200,157731758,1704,1704,1704,1704,21
|
|
20240221,113100,157695974,1702,1702,1702,1702,1
|
|
20240221,113000,157694272,1704,1703,1704,1703,595
|
|
20240221,112900,156680399,1702,1702,1702,1702,0
|
|
20240221,112800,156680399,1702,1702,1702,1702,0
|
|
20240221,112700,156680399,1702,1702,1702,1702,1
|
|
20240221,112600,156678697,1702,1702,1702,1702,21
|
|
20240221,112500,156642955,1702,1703,1703,1702,591
|
|
20240221,112400,155636570,1703,1703,1703,1703,7
|
|
20240221,112300,155624649,1703,1703,1703,1703,207
|
|
20240221,112200,155272128,1703,1703,1703,1703,0
|
|
20240221,112100,155272128,1703,1703,1703,1703,0
|
|
20240221,112000,155272128,1703,1703,1703,1703,1
|
|
20240221,111900,155270425,1703,1703,1703,1703,3
|
|
20240221,111800,155265316,1703,1703,1703,1703,30
|
|
20240221,111700,155214226,1704,1708,1708,1704,215
|
|
20240221,111600,154847066,1704,1704,1704,1704,2
|
|
20240221,111500,154843658,1704,1704,1704,1704,14
|
|
20240221,111400,154819802,1708,1704,1708,1704,58
|
|
20240221,111300,154720966,1706,1706,1709,1706,348
|
|
20240221,111200,154127139,1709,1709,1709,1709,1758
|
|
20240221,111100,151122717,1709,1713,1713,1709,716
|
|
20240221,111000,149899069,1710,1707,1710,1706,2473
|
|
20240221,110900,145671041,1707,1707,1707,1707,403
|
|
20240221,110800,144983120,1704,1704,1704,1704,0
|
|
20240221,110700,144983120,1704,1706,1706,1704,84
|
|
20240221,110600,144839950,1706,1706,1706,1706,68
|
|
20240221,110500,144723942,1705,1705,1705,1705,0
|
|
20240221,110400,144723942,1705,1705,1705,1705,0
|
|
20240221,110300,144723942,1705,1705,1705,1705,0
|
|
20240221,110200,144723942,1705,1705,1705,1705,0
|
|
20240221,110100,144723942,1705,1705,1705,1705,0
|
|
20240221,110000,144723942,1705,1705,1705,1705,0
|
|
20240221,105900,144723942,1705,1705,1705,1705,0
|
|
20240221,105800,144723942,1705,1705,1705,1705,1
|
|
20240221,105700,144722237,1705,1705,1705,1705,50
|
|
20240221,105600,144636987,1709,1709,1709,1709,0
|
|
20240221,105500,144636987,1709,1709,1709,1709,0
|
|
20240221,105400,144636987,1709,1709,1709,1709,0
|
|
20240221,105300,144636987,1709,1709,1709,1709,0
|
|
20240221,105200,144636987,1709,1709,1709,1709,0
|
|
20240221,105100,144636987,1709,1709,1709,1709,0
|
|
20240221,105000,144636987,1709,1709,1709,1709,0
|
|
20240221,104900,144636987,1709,1709,1709,1709,0
|
|
20240221,104800,144636987,1709,1709,1709,1709,0
|
|
20240221,104700,144636987,1709,1709,1709,1709,0
|
|
20240221,104600,144636987,1709,1709,1709,1709,0
|
|
20240221,104500,144636987,1709,1709,1709,1709,0
|
|
20240221,104400,144636987,1709,1709,1709,1709,0
|
|
20240221,104300,144636987,1709,1709,1709,1709,0
|
|
20240221,104200,144636987,1709,1709,1709,1709,0
|
|
20240221,104100,144636987,1709,1709,1709,1709,0
|
|
20240221,104000,144636987,1709,1709,1709,1709,0
|
|
20240221,103900,144636987,1709,1709,1709,1709,0
|
|
20240221,103800,144636987,1709,1709,1709,1709,0
|
|
20240221,103700,144636987,1709,1709,1709,1709,0
|
|
20240221,103600,144636987,1709,1709,1709,1709,0
|
|
20240221,103500,144636987,1709,1709,1709,1709,0
|
|
20240221,103400,144636987,1709,1709,1709,1709,0
|
|
20240221,103300,144636987,1709,1708,1709,1708,3
|
|
20240221,103200,144631862,1705,1705,1705,1705,100
|
|
20240221,103100,144461362,1704,1704,1704,1704,2
|
|
20240221,103000,144457954,1704,1704,1704,1704,1642
|
|
20240221,102900,141659986,1704,1704,1704,1704,0
|
|
20240221,102800,141659986,1704,1704,1704,1704,0
|
|
20240221,102700,141659986,1704,1704,1704,1704,0
|
|
20240221,102600,141659986,1704,1703,1704,1703,280
|
|
20240221,102500,141183026,1703,1703,1703,1703,0
|
|
20240221,102400,141183026,1703,1703,1703,1703,0
|
|
20240221,102300,141183026,1703,1701,1703,1701,590
|
|
20240221,102200,140179434,1700,1701,1701,1700,2132
|
|
20240221,102100,136552985,1701,1701,1701,1701,150
|
|
20240221,102000,136297835,1703,1703,1703,1703,0
|
|
20240221,101900,136297835,1703,1703,1703,1703,1
|
|
20240221,101800,136296132,1699,1699,1699,1699,0
|
|
20240221,101700,136296132,1699,1699,1699,1699,741
|
|
20240221,101600,135037173,1699,1699,1699,1699,13
|
|
20240221,101500,135015086,1698,1698,1698,1698,209
|
|
20240221,101400,134660204,1699,1699,1699,1699,1350
|
|
20240221,101300,132366554,1700,1700,1703,1700,104
|
|
20240221,101200,132189751,1700,1700,1700,1700,1
|
|
20240221,101100,132188051,1703,1703,1703,1703,2
|
|
20240221,101000,132184645,1700,1700,1700,1700,0
|
|
20240221,100900,132184645,1700,1700,1700,1700,266
|
|
20240221,100800,131732445,1700,1700,1700,1700,500
|
|
20240221,100700,130882445,1704,1701,1704,1700,3412
|
|
20240221,100600,125081399,1701,1701,1701,1701,0
|
|
20240221,100500,125081399,1701,1701,1701,1701,0
|
|
20240221,100400,125081399,1701,1705,1705,1701,2001
|
|
20240221,100300,121677694,1705,1705,1705,1705,1
|
|
20240221,100200,121675989,1705,1705,1705,1705,0
|
|
20240221,100100,121675989,1705,1705,1705,1705,0
|
|
20240221,100000,121675989,1705,1705,1705,1705,11
|
|
20240221,095900,121657234,1702,1702,1702,1702,556
|
|
20240221,095800,120710922,1701,1701,1702,1701,543
|
|
20240221,095700,119787241,1702,1702,1702,1702,700
|
|
20240221,095600,118595841,1702,1702,1702,1702,1525
|
|
20240221,095500,116000291,1703,1703,1703,1703,0
|
|
20240221,095400,116000291,1703,1703,1703,1703,1390
|
|
20240221,095300,113633121,1704,1704,1704,1704,0
|
|
20240221,095200,113633121,1704,1704,1704,1704,187
|
|
20240221,095100,113314473,1704,1707,1707,1704,3354
|
|
20240221,095000,107593176,1710,1710,1710,1710,0
|
|
20240221,094900,107593176,1710,1710,1710,1710,0
|
|
20240221,094800,107593176,1710,1710,1710,1710,0
|
|
20240221,094700,107593176,1710,1710,1710,1710,0
|
|
20240221,094600,107593176,1710,1710,1710,1710,0
|
|
20240221,094500,107593176,1710,1710,1710,1710,0
|
|
20240221,094400,107593176,1710,1710,1710,1710,0
|
|
20240221,094300,107593176,1710,1710,1710,1710,20
|
|
20240221,094200,107558976,1710,1710,1710,1710,0
|
|
20240221,094100,107558976,1710,1707,1710,1706,3900
|
|
20240221,094000,100905008,1708,1708,1708,1708,7
|
|
20240221,093900,100893052,1710,1710,1710,1710,2
|
|
20240221,093800,100889632,1710,1710,1710,1710,1001
|
|
20240221,093700,99177922,1707,1707,1707,1707,0
|
|
20240221,093600,99177922,1707,1707,1707,1707,2
|
|
20240221,093500,99174508,1708,1708,1708,1708,0
|
|
20240221,093400,99174508,1708,1708,1708,1708,3
|
|
20240221,093300,99169384,1709,1709,1709,1709,0
|
|
20240221,093200,99169384,1709,1710,1710,1709,591
|
|
20240221,093100,98158780,1710,1710,1710,1710,0
|
|
20240221,093000,98158780,1710,1711,1711,1710,1115
|
|
20240221,092900,96252100,1714,1714,1714,1714,0
|
|
20240221,092800,96252100,1714,1714,1714,1714,8
|
|
20240221,092700,96238388,1711,1711,1711,1711,0
|
|
20240221,092600,96238388,1711,1708,1711,1708,919
|
|
20240221,092500,94666987,1705,1705,1705,1705,1
|
|
20240221,092400,94665282,1705,1705,1705,1705,78
|
|
20240221,092300,94532292,1705,1705,1705,1705,10
|
|
20240221,092200,94515242,1703,1703,1703,1703,19
|
|
20240221,092100,94482885,1703,1704,1704,1703,29
|
|
20240221,092000,94433487,1703,1703,1704,1703,507
|
|
20240221,091900,93569566,1708,1708,1708,1708,0
|
|
20240221,091800,93569566,1708,1708,1708,1708,100
|
|
20240221,091700,93398766,1702,1705,1705,1702,5000
|
|
20240221,091600,84886730,1702,1702,1702,1702,0
|
|
20240221,091500,84886730,1702,1702,1702,1702,0
|
|
20240221,091400,84886730,1702,1706,1706,1702,6869
|
|
20240221,091300,73188712,1705,1705,1705,1705,0
|
|
20240221,091200,73188712,1705,1705,1705,1705,120
|
|
20240221,091100,72984112,1704,1704,1704,1704,0
|
|
20240221,091000,72984112,1704,1704,1705,1704,732
|
|
20240221,090900,71736774,1706,1706,1706,1706,0
|
|
20240221,090800,71736774,1706,1705,1706,1705,303
|
|
20240221,090700,71220011,1705,1700,1705,1700,7344
|
|
20240221,090600,58735201,1700,1700,1700,1699,2240
|
|
20240221,090500,54927339,1700,1706,1706,1700,15577
|
|
20240221,090400,28422659,1706,1708,1708,1705,2306
|
|
20240221,090300,24487306,1717,1721,1721,1709,2765
|
|
20240221,090200,19754458,1721,1715,1721,1714,346
|
|
20240221,090100,19161362,1728,1728,1728,1710,900
|
|
20240221,090000,17620634,1728,1715,1729,1710,9892
|