636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,193300,319691758,1318,1318,1318,1318,3745
|
|
20240215,193200,319691758,1318,1318,1318,1318,0
|
|
20240215,193100,319691758,1318,1318,1318,1318,0
|
|
20240215,193000,319691758,1318,1318,1318,1318,0
|
|
20240215,192900,319691758,1318,1318,1318,1318,0
|
|
20240215,192800,319691758,1318,1318,1318,1318,0
|
|
20240215,192700,319691758,1318,1318,1318,1318,0
|
|
20240215,192600,319691758,1318,1318,1318,1318,0
|
|
20240215,192500,319691758,1318,1318,1318,1318,0
|
|
20240215,192400,319691758,1318,1318,1318,1318,0
|
|
20240215,192300,319691758,1318,1318,1318,1318,0
|
|
20240215,192200,319691758,1318,1318,1318,1318,0
|
|
20240215,192100,319691758,1318,1318,1318,1318,0
|
|
20240215,192000,319691758,1318,1318,1318,1318,0
|
|
20240215,191900,319691758,1318,1318,1318,1318,0
|
|
20240215,191800,319691758,1318,1318,1318,1318,0
|
|
20240215,191700,319691758,1318,1318,1318,1318,0
|
|
20240215,191600,319691758,1318,1318,1318,1318,0
|
|
20240215,191500,319691758,1318,1318,1318,1318,0
|
|
20240215,191400,319691758,1318,1318,1318,1318,0
|
|
20240215,191300,319691758,1318,1318,1318,1318,0
|
|
20240215,191200,319691758,1318,1318,1318,1318,0
|
|
20240215,191100,319691758,1318,1318,1318,1318,0
|
|
20240215,191000,319691758,1318,1318,1318,1318,0
|
|
20240215,190900,319691758,1318,1318,1318,1318,0
|
|
20240215,190800,319691758,1318,1318,1318,1318,0
|
|
20240215,190700,319691758,1318,1318,1318,1318,0
|
|
20240215,190600,319691758,1318,1318,1318,1318,0
|
|
20240215,190500,319691758,1318,1318,1318,1318,0
|
|
20240215,190400,319691758,1318,1318,1318,1318,0
|
|
20240215,190300,319691758,1318,1318,1318,1318,3745
|
|
20240215,190200,319691758,1318,1318,1318,1318,0
|
|
20240215,190100,319691758,1318,1318,1318,1318,0
|
|
20240215,190000,319691758,1318,1318,1318,1318,0
|
|
20240215,185900,319691758,1318,1318,1318,1318,0
|
|
20240215,185800,319691758,1318,1318,1318,1318,0
|
|
20240215,185700,319691758,1318,1318,1318,1318,0
|
|
20240215,185600,319691758,1318,1318,1318,1318,0
|
|
20240215,185500,319691758,1318,1318,1318,1318,0
|
|
20240215,185400,319691758,1318,1318,1318,1318,0
|
|
20240215,185300,319691758,1318,1318,1318,1318,0
|
|
20240215,185200,319691758,1318,1318,1318,1318,0
|
|
20240215,185100,319691758,1318,1318,1318,1318,0
|
|
20240215,185000,319691758,1318,1318,1318,1318,0
|
|
20240215,184900,319691758,1318,1318,1318,1318,0
|
|
20240215,184800,319691758,1318,1318,1318,1318,0
|
|
20240215,184700,319691758,1318,1318,1318,1318,0
|
|
20240215,184600,319691758,1318,1318,1318,1318,0
|
|
20240215,184500,319691758,1318,1318,1318,1318,0
|
|
20240215,184400,319691758,1318,1318,1318,1318,0
|
|
20240215,184300,319691758,1318,1318,1318,1318,0
|
|
20240215,184200,319691758,1318,1318,1318,1318,0
|
|
20240215,184100,319691758,1318,1318,1318,1318,0
|
|
20240215,184000,319691758,1318,1318,1318,1318,0
|
|
20240215,183900,319691758,1318,1318,1318,1318,0
|
|
20240215,183800,319691758,1318,1318,1318,1318,0
|
|
20240215,183700,319691758,1318,1318,1318,1318,0
|
|
20240215,183600,319691758,1318,1318,1318,1318,0
|
|
20240215,183500,319691758,1318,1318,1318,1318,0
|
|
20240215,183400,319691758,1318,1318,1318,1318,0
|
|
20240215,183300,319691758,1318,1318,1318,1318,3745
|
|
20240215,183200,319691758,1318,1318,1318,1318,0
|
|
20240215,183100,319691758,1318,1318,1318,1318,0
|
|
20240215,183000,319691758,1318,1318,1318,1318,0
|
|
20240215,182900,319691758,1318,1318,1318,1318,0
|
|
20240215,182800,319691758,1318,1318,1318,1318,0
|
|
20240215,182700,319691758,1318,1318,1318,1318,0
|
|
20240215,182600,319691758,1318,1318,1318,1318,0
|
|
20240215,182500,319691758,1318,1318,1318,1318,0
|
|
20240215,182400,319691758,1318,1318,1318,1318,0
|
|
20240215,182300,319691758,1318,1318,1318,1318,0
|
|
20240215,182200,319691758,1318,1318,1318,1318,0
|
|
20240215,182100,319691758,1318,1318,1318,1318,0
|
|
20240215,182000,319691758,1318,1318,1318,1318,0
|
|
20240215,181900,319691758,1318,1318,1318,1318,0
|
|
20240215,181800,319691758,1318,1318,1318,1318,0
|
|
20240215,181700,319691758,1318,1318,1318,1318,0
|
|
20240215,181600,319691758,1318,1318,1318,1318,0
|
|
20240215,181500,319691758,1318,1318,1318,1318,0
|
|
20240215,181400,319691758,1318,1318,1318,1318,0
|
|
20240215,181300,319691758,1318,1318,1318,1318,0
|
|
20240215,181200,319691758,1318,1318,1318,1318,0
|
|
20240215,181100,319691758,1318,1318,1318,1318,0
|
|
20240215,181000,319691758,1318,1318,1318,1318,0
|
|
20240215,180900,319691758,1318,1318,1318,1318,0
|
|
20240215,180800,319691758,1318,1318,1318,1318,0
|
|
20240215,180700,319691758,1318,1318,1318,1318,0
|
|
20240215,180600,319691758,1318,1318,1318,1318,0
|
|
20240215,180500,319691758,1318,1318,1318,1318,0
|
|
20240215,180400,319691758,1318,1318,1318,1318,0
|
|
20240215,180300,319691758,1318,1318,1318,1318,3745
|
|
20240215,180200,319691758,1318,1318,1318,1318,0
|
|
20240215,180100,319691758,1318,1318,1318,1318,0
|
|
20240215,180000,319691758,1318,1318,1318,1318,0
|
|
20240215,175900,319691758,1318,1318,1318,1318,0
|
|
20240215,175800,319691758,1318,1318,1318,1318,0
|
|
20240215,175700,319691758,1318,1318,1318,1318,0
|
|
20240215,175600,319691758,1318,1318,1318,1318,0
|
|
20240215,175500,319691758,1318,1318,1318,1318,0
|
|
20240215,175400,319691758,1318,1318,1318,1318,0
|
|
20240215,175300,319691758,1318,1318,1318,1318,0
|
|
20240215,175200,319691758,1318,1318,1318,1318,0
|
|
20240215,175100,319691758,1318,1318,1318,1318,0
|
|
20240215,175000,319691758,1318,1318,1318,1318,0
|
|
20240215,174900,319691758,1318,1318,1318,1318,0
|
|
20240215,174800,319691758,1318,1318,1318,1318,0
|
|
20240215,174700,319691758,1318,1318,1318,1318,0
|
|
20240215,174600,319691758,1318,1318,1318,1318,0
|
|
20240215,174500,319691758,1318,1318,1318,1318,0
|
|
20240215,174400,319691758,1318,1318,1318,1318,0
|
|
20240215,174300,319691758,1318,1318,1318,1318,0
|
|
20240215,174200,319691758,1318,1318,1318,1318,0
|
|
20240215,174100,319691758,1318,1318,1318,1318,0
|
|
20240215,174000,319691758,1318,1318,1318,1318,0
|
|
20240215,173900,319691758,1318,1318,1318,1318,0
|
|
20240215,173800,319691758,1318,1318,1318,1318,0
|
|
20240215,173700,319691758,1318,1318,1318,1318,0
|
|
20240215,173600,319691758,1318,1318,1318,1318,0
|
|
20240215,173500,319691758,1318,1318,1318,1318,0
|
|
20240215,173400,319691758,1318,1318,1318,1318,0
|
|
20240215,173300,319691758,1318,1318,1318,1318,3745
|
|
20240215,173200,319691758,1318,1318,1318,1318,0
|
|
20240215,173100,319691758,1318,1318,1318,1318,0
|
|
20240215,173000,319691758,1318,1318,1318,1318,0
|
|
20240215,172900,319691758,1318,1318,1318,1318,0
|
|
20240215,172800,319691758,1318,1318,1318,1318,0
|
|
20240215,172700,319691758,1318,1318,1318,1318,0
|
|
20240215,172600,319691758,1318,1318,1318,1318,0
|
|
20240215,172500,319691758,1318,1318,1318,1318,0
|
|
20240215,172400,319691758,1318,1318,1318,1318,0
|
|
20240215,172300,319691758,1318,1318,1318,1318,0
|
|
20240215,172200,319691758,1318,1318,1318,1318,0
|
|
20240215,172100,319691758,1318,1318,1318,1318,0
|
|
20240215,172000,319691758,1318,1318,1318,1318,0
|
|
20240215,171900,319691758,1318,1318,1318,1318,0
|
|
20240215,171800,319691758,1318,1318,1318,1318,0
|
|
20240215,171700,319691758,1318,1318,1318,1318,0
|
|
20240215,171600,319691758,1318,1318,1318,1318,0
|
|
20240215,171500,319691758,1318,1318,1318,1318,0
|
|
20240215,171400,319691758,1318,1318,1318,1318,0
|
|
20240215,171300,319691758,1318,1318,1318,1318,0
|
|
20240215,171200,319691758,1318,1318,1318,1318,0
|
|
20240215,171100,319691758,1318,1318,1318,1318,0
|
|
20240215,171000,319691758,1318,1318,1318,1318,0
|
|
20240215,170900,319691758,1318,1318,1318,1318,0
|
|
20240215,170800,319691758,1318,1318,1318,1318,0
|
|
20240215,170700,319691758,1318,1318,1318,1318,0
|
|
20240215,170600,319691758,1318,1318,1318,1318,0
|
|
20240215,170500,319691758,1318,1318,1318,1318,0
|
|
20240215,170400,319691758,1318,1318,1318,1318,0
|
|
20240215,170300,319691758,1318,1318,1318,1318,3745
|
|
20240215,170200,319691758,1318,1318,1318,1318,0
|
|
20240215,170100,319691758,1318,1318,1318,1318,0
|
|
20240215,170000,319691758,1318,1318,1318,1318,0
|
|
20240215,165900,319691758,1318,1318,1318,1318,0
|
|
20240215,165800,319691758,1318,1318,1318,1318,0
|
|
20240215,165700,319691758,1318,1318,1318,1318,0
|
|
20240215,165600,319691758,1318,1318,1318,1318,0
|
|
20240215,165500,319691758,1318,1318,1318,1318,0
|
|
20240215,165400,319691758,1318,1318,1318,1318,0
|
|
20240215,165300,319691758,1318,1318,1318,1318,0
|
|
20240215,165200,319691758,1318,1318,1318,1318,0
|
|
20240215,165100,319691758,1318,1318,1318,1318,0
|
|
20240215,165000,319691758,1318,1318,1318,1318,0
|
|
20240215,164900,319691758,1318,1318,1318,1318,0
|
|
20240215,164800,319691758,1318,1318,1318,1318,0
|
|
20240215,164700,319691758,1318,1318,1318,1318,0
|
|
20240215,164600,319691758,1318,1318,1318,1318,0
|
|
20240215,164500,319691758,1318,1318,1318,1318,0
|
|
20240215,164400,319691758,1318,1318,1318,1318,0
|
|
20240215,164300,319691758,1318,1318,1318,1318,0
|
|
20240215,164200,319691758,1318,1318,1318,1318,0
|
|
20240215,164100,319691758,1318,1318,1318,1318,0
|
|
20240215,164000,319691758,1318,1318,1318,1318,0
|
|
20240215,163900,319691758,1318,1318,1318,1318,0
|
|
20240215,163800,319691758,1318,1318,1318,1318,0
|
|
20240215,163700,319691758,1318,1318,1318,1318,0
|
|
20240215,163600,319691758,1318,1318,1318,1318,0
|
|
20240215,163500,319691758,1318,1318,1318,1318,0
|
|
20240215,163400,319691758,1318,1318,1318,1318,0
|
|
20240215,163300,319691758,1318,1318,1318,1318,3745
|
|
20240215,163200,319691758,1318,1318,1318,1318,0
|
|
20240215,163100,319691758,1318,1318,1318,1318,0
|
|
20240215,163000,319691758,1318,1318,1318,1318,0
|
|
20240215,162900,319691758,1318,1318,1318,1318,0
|
|
20240215,162800,319691758,1318,1318,1318,1318,0
|
|
20240215,162700,319691758,1318,1318,1318,1318,0
|
|
20240215,162600,319691758,1318,1318,1318,1318,0
|
|
20240215,162500,319691758,1318,1318,1318,1318,0
|
|
20240215,162400,319691758,1318,1318,1318,1318,0
|
|
20240215,162300,319691758,1318,1318,1318,1318,0
|
|
20240215,162200,319691758,1318,1318,1318,1318,0
|
|
20240215,162100,319691758,1318,1318,1318,1318,0
|
|
20240215,162000,319691758,1318,1318,1318,1318,0
|
|
20240215,161900,319691758,1318,1318,1318,1318,0
|
|
20240215,161800,319691758,1318,1318,1318,1318,0
|
|
20240215,161700,319691758,1318,1318,1318,1318,0
|
|
20240215,161600,319691758,1318,1318,1318,1318,0
|
|
20240215,161500,319691758,1318,1318,1318,1318,0
|
|
20240215,161400,319691758,1318,1318,1318,1318,0
|
|
20240215,161300,319691758,1318,1318,1318,1318,0
|
|
20240215,161200,319691758,1318,1318,1318,1318,0
|
|
20240215,161100,319691758,1318,1318,1318,1318,0
|
|
20240215,161000,319691758,1318,1318,1318,1318,0
|
|
20240215,160900,319691758,1318,1318,1318,1318,0
|
|
20240215,160800,319691758,1318,1318,1318,1318,0
|
|
20240215,160700,319691758,1318,1318,1318,1318,0
|
|
20240215,160600,319691758,1318,1318,1318,1318,0
|
|
20240215,160500,319691758,1318,1318,1318,1318,0
|
|
20240215,160400,319691758,1318,1318,1318,1318,0
|
|
20240215,160300,319691758,1318,1318,1318,1318,3745
|
|
20240215,160200,319691758,1318,1318,1318,1318,0
|
|
20240215,160100,319691758,1318,1318,1318,1318,0
|
|
20240215,160000,319691758,1318,1318,1318,1318,0
|
|
20240215,155900,319691758,1318,1318,1318,1318,0
|
|
20240215,155800,319691758,1318,1318,1318,1318,0
|
|
20240215,155700,319691758,1318,1318,1318,1318,0
|
|
20240215,155600,319691758,1318,1318,1318,1318,0
|
|
20240215,155500,319691758,1318,1318,1318,1318,0
|
|
20240215,155400,319691758,1318,1318,1318,1318,0
|
|
20240215,155300,319691758,1318,1318,1318,1318,0
|
|
20240215,155200,319691758,1318,1318,1318,1318,0
|
|
20240215,155100,319691758,1318,1318,1318,1318,0
|
|
20240215,155000,319691758,1318,1318,1318,1318,0
|
|
20240215,154900,319691758,1318,1318,1318,1318,0
|
|
20240215,154800,319691758,1318,1318,1318,1318,0
|
|
20240215,154700,319691758,1318,1318,1318,1318,0
|
|
20240215,154600,319691758,1318,1318,1318,1318,0
|
|
20240215,154500,319691758,1318,1318,1318,1318,0
|
|
20240215,154400,319691758,1318,1318,1318,1318,0
|
|
20240215,154300,319691758,1318,1318,1318,1318,0
|
|
20240215,154200,319691758,1318,1318,1318,1318,0
|
|
20240215,154100,319691758,1318,1318,1318,1318,0
|
|
20240215,154000,319691758,1318,1318,1318,1318,0
|
|
20240215,153900,319691758,1318,1318,1318,1318,0
|
|
20240215,153800,319691758,1318,1318,1318,1318,0
|
|
20240215,153700,319691758,1318,1318,1318,1318,0
|
|
20240215,153600,319691758,1318,1318,1318,1318,0
|
|
20240215,153500,319691758,1318,1318,1318,1318,0
|
|
20240215,153400,319691758,1318,1318,1318,1318,0
|
|
20240215,153300,319691758,1318,1318,1318,1318,3745
|
|
20240215,153200,319691758,1318,1318,1318,1318,0
|
|
20240215,153100,319691758,1318,1318,1318,1318,0
|
|
20240215,153000,319691758,1318,1318,1318,1318,3745
|
|
20240215,152900,314755848,1319,1319,1319,1319,0
|
|
20240215,152800,314755848,1319,1319,1319,1319,0
|
|
20240215,152700,314755848,1319,1319,1319,1319,0
|
|
20240215,152600,314755848,1319,1319,1319,1319,0
|
|
20240215,152500,314755848,1319,1319,1319,1319,0
|
|
20240215,152400,314755848,1319,1319,1319,1319,0
|
|
20240215,152300,314755848,1319,1319,1319,1319,0
|
|
20240215,152200,314755848,1319,1319,1319,1319,0
|
|
20240215,152100,314755848,1319,1319,1319,1319,0
|
|
20240215,152000,314755848,1319,1319,1319,1319,0
|
|
20240215,151900,314755848,1319,1318,1319,1318,701
|
|
20240215,151800,313831522,1318,1318,1318,1318,90
|
|
20240215,151700,313712902,1317,1317,1317,1317,49
|
|
20240215,151600,313648369,1317,1315,1317,1315,99
|
|
20240215,151500,313518014,1316,1316,1316,1316,51
|
|
20240215,151400,313450898,1316,1316,1316,1316,6
|
|
20240215,151300,313443002,1316,1316,1316,1316,0
|
|
20240215,151200,313443002,1316,1316,1316,1316,1
|
|
20240215,151100,313441686,1317,1317,1317,1317,550
|
|
20240215,151000,312717336,1317,1317,1317,1317,7
|
|
20240215,150900,312708117,1315,1315,1315,1315,1
|
|
20240215,150800,312706802,1314,1314,1314,1314,224
|
|
20240215,150700,312412466,1314,1314,1314,1314,166
|
|
20240215,150600,312194342,1317,1317,1317,1317,2
|
|
20240215,150500,312191708,1317,1317,1317,1317,0
|
|
20240215,150400,312191708,1317,1317,1317,1317,1
|
|
20240215,150300,312190391,1313,1317,1317,1313,79
|
|
20240215,150200,312086660,1317,1317,1317,1317,0
|
|
20240215,150100,312086660,1317,1317,1317,1317,1
|
|
20240215,150000,312085343,1313,1313,1313,1313,16
|
|
20240215,145900,312064335,1318,1318,1318,1318,0
|
|
20240215,145800,312064335,1318,1318,1318,1318,1
|
|
20240215,145700,312063017,1319,1319,1319,1319,0
|
|
20240215,145600,312063017,1319,1319,1319,1319,1
|
|
20240215,145500,312061698,1310,1315,1315,1310,11500
|
|
20240215,145400,296977741,1319,1318,1319,1318,204
|
|
20240215,145300,296708695,1314,1314,1314,1314,0
|
|
20240215,145200,296708695,1314,1315,1315,1313,5023
|
|
20240215,145100,290110493,1315,1317,1317,1315,1505
|
|
20240215,145000,288131008,1317,1316,1319,1316,8214
|
|
20240215,144900,277321289,1317,1318,1318,1317,12242
|
|
20240215,144800,261193499,1318,1320,1320,1318,2257
|
|
20240215,144700,258216445,1320,1322,1322,1320,8
|
|
20240215,144600,258205883,1322,1320,1322,1320,42
|
|
20240215,144500,258150433,1320,1322,1322,1320,4028
|
|
20240215,144400,252830160,1323,1323,1324,1323,2885
|
|
20240215,144300,249013303,1325,1324,1325,1324,4
|
|
20240215,144200,249008006,1323,1323,1323,1323,26
|
|
20240215,144100,248973608,1324,1324,1324,1324,3
|
|
20240215,144000,248969636,1325,1324,1325,1324,2983
|
|
20240215,143900,245020143,1324,1324,1324,1324,224
|
|
20240215,143800,244723567,1325,1325,1325,1324,1499
|
|
20240215,143700,242737445,1325,1326,1326,1325,3
|
|
20240215,143600,242733468,1325,1325,1325,1325,1
|
|
20240215,143500,242732143,1327,1325,1327,1325,25
|
|
20240215,143400,242699010,1325,1325,1325,1325,17
|
|
20240215,143300,242676485,1324,1324,1324,1324,0
|
|
20240215,143200,242676485,1324,1325,1325,1324,700
|
|
20240215,143100,241749682,1324,1324,1324,1324,0
|
|
20240215,143000,241749682,1324,1325,1325,1324,2855
|
|
20240215,142900,237966896,1325,1325,1325,1325,0
|
|
20240215,142800,237966896,1325,1325,1325,1325,0
|
|
20240215,142700,237966896,1325,1325,1325,1325,11
|
|
20240215,142600,237952321,1325,1325,1325,1325,11
|
|
20240215,142500,237937746,1325,1325,1326,1325,303
|
|
20240215,142400,237536269,1328,1328,1328,1328,0
|
|
20240215,142300,237536269,1328,1328,1328,1328,10
|
|
20240215,142200,237522989,1329,1329,1329,1329,0
|
|
20240215,142100,237522989,1329,1329,1329,1329,1
|
|
20240215,142000,237521660,1325,1326,1326,1325,4458
|
|
20240215,141900,231611007,1327,1327,1327,1327,1416
|
|
20240215,141800,229731975,1330,1330,1330,1330,0
|
|
20240215,141700,229731975,1330,1330,1330,1330,0
|
|
20240215,141600,229731975,1330,1330,1330,1330,8
|
|
20240215,141500,229721335,1328,1328,1328,1328,567
|
|
20240215,141400,228968359,1330,1330,1330,1330,143
|
|
20240215,141300,228778169,1330,1331,1331,1330,491
|
|
20240215,141200,228125070,1331,1331,1331,1331,99
|
|
20240215,141100,227993301,1331,1332,1332,1328,789
|
|
20240215,141000,226945239,1332,1332,1332,1328,1036
|
|
20240215,140900,225569299,1332,1332,1332,1332,200
|
|
20240215,140800,225302899,1332,1332,1332,1332,1
|
|
20240215,140700,225301567,1332,1332,1332,1330,154
|
|
20240215,140600,225096743,1333,1333,1333,1333,0
|
|
20240215,140500,225096743,1333,1331,1333,1331,1081
|
|
20240215,140400,223656940,1331,1331,1332,1330,740
|
|
20240215,140300,222671975,1331,1328,1331,1328,1731
|
|
20240215,140200,220369678,1327,1327,1327,1327,2
|
|
20240215,140100,220367024,1328,1328,1328,1328,0
|
|
20240215,140000,220367024,1328,1328,1328,1328,77
|
|
20240215,135900,220264768,1328,1328,1328,1328,0
|
|
20240215,135800,220264768,1328,1328,1328,1328,1
|
|
20240215,135700,220263440,1330,1330,1330,1330,0
|
|
20240215,135600,220263440,1330,1328,1330,1326,1510
|
|
20240215,135500,218259212,1330,1330,1330,1330,0
|
|
20240215,135400,218259212,1330,1330,1330,1330,17
|
|
20240215,135300,218236602,1331,1331,1331,1331,0
|
|
20240215,135200,218236602,1331,1331,1331,1331,0
|
|
20240215,135100,218236602,1331,1331,1331,1331,0
|
|
20240215,135000,218236602,1331,1331,1331,1331,62
|
|
20240215,134900,218154080,1331,1331,1331,1331,302
|
|
20240215,134800,217752118,1331,1330,1331,1326,910
|
|
20240215,134700,216541570,1330,1330,1330,1330,2356
|
|
20240215,134600,213408090,1330,1330,1330,1330,0
|
|
20240215,134500,213408090,1330,1326,1330,1326,14
|
|
20240215,134400,213389522,1326,1326,1326,1326,3
|
|
20240215,134300,213385544,1326,1326,1326,1326,1340
|
|
20240215,134200,211608704,1330,1329,1330,1329,8
|
|
20240215,134100,211598065,1330,1330,1330,1330,0
|
|
20240215,134000,211598065,1330,1330,1330,1326,567
|
|
20240215,133900,210843959,1330,1329,1330,1329,2
|
|
20240215,133800,210841300,1330,1330,1330,1330,0
|
|
20240215,133700,210841300,1330,1330,1330,1330,0
|
|
20240215,133600,210841300,1330,1329,1330,1329,1845
|
|
20240215,133500,208389184,1329,1326,1329,1326,156
|
|
20240215,133400,208182315,1329,1328,1329,1328,1513
|
|
20240215,133300,206171788,1326,1326,1326,1326,1000
|
|
20240215,133200,204845788,1328,1326,1328,1326,6
|
|
20240215,133100,204837830,1328,1328,1328,1328,33
|
|
20240215,133000,204794006,1329,1328,1329,1328,118
|
|
20240215,132900,204637301,1329,1329,1329,1329,0
|
|
20240215,132800,204637301,1329,1329,1329,1329,10
|
|
20240215,132700,204624011,1329,1329,1329,1329,0
|
|
20240215,132600,204624011,1329,1329,1329,1329,0
|
|
20240215,132500,204624011,1329,1329,1329,1329,2
|
|
20240215,132400,204621353,1327,1328,1328,1327,10
|
|
20240215,132300,204608075,1330,1330,1330,1328,10
|
|
20240215,132200,204594777,1330,1330,1330,1330,0
|
|
20240215,132100,204594777,1330,1330,1330,1330,2
|
|
20240215,132000,204592117,1330,1330,1330,1330,0
|
|
20240215,131900,204592117,1330,1330,1330,1330,0
|
|
20240215,131800,204592117,1330,1330,1330,1326,51
|
|
20240215,131700,204524339,1331,1331,1331,1331,30
|
|
20240215,131600,204484409,1331,1331,1331,1331,3
|
|
20240215,131500,204480416,1331,1331,1331,1331,0
|
|
20240215,131400,204480416,1331,1331,1331,1331,0
|
|
20240215,131300,204480416,1331,1331,1331,1331,0
|
|
20240215,131200,204480416,1331,1330,1331,1330,2012
|
|
20240215,131100,201802504,1330,1330,1330,1330,0
|
|
20240215,131000,201802504,1330,1326,1331,1326,721
|
|
20240215,130900,200844133,1325,1325,1325,1325,0
|
|
20240215,130800,200844133,1325,1325,1325,1325,0
|
|
20240215,130700,200844133,1325,1325,1325,1325,0
|
|
20240215,130600,200844133,1325,1325,1325,1325,0
|
|
20240215,130500,200844133,1325,1325,1325,1325,1
|
|
20240215,130400,200842808,1330,1330,1330,1330,1000
|
|
20240215,130300,199512808,1325,1328,1328,1325,2000
|
|
20240215,130200,196862718,1330,1331,1331,1330,604
|
|
20240215,130100,196059396,1331,1332,1333,1331,622
|
|
20240215,130000,195231414,1333,1331,1333,1331,818
|
|
20240215,125900,194141962,1330,1330,1333,1330,4253
|
|
20240215,125800,188477465,1332,1331,1332,1331,242
|
|
20240215,125700,188155171,1332,1331,1333,1330,1709
|
|
20240215,125600,185879908,1330,1330,1331,1329,10259
|
|
20240215,125500,172234939,1330,1328,1330,1328,4242
|
|
20240215,125400,166597517,1329,1329,1329,1329,0
|
|
20240215,125300,166597517,1329,1329,1329,1329,0
|
|
20240215,125200,166597517,1329,1330,1330,1329,224
|
|
20240215,125100,166299621,1330,1330,1330,1330,0
|
|
20240215,125000,166299621,1330,1327,1330,1327,1267
|
|
20240215,124900,164618195,1327,1327,1327,1327,215
|
|
20240215,124800,164332890,1327,1327,1327,1327,250
|
|
20240215,124700,164001140,1327,1327,1327,1327,1830
|
|
20240215,124600,161572730,1330,1328,1330,1328,1119
|
|
20240215,124500,160086005,1328,1327,1328,1327,301
|
|
20240215,124400,159686477,1328,1328,1328,1328,100
|
|
20240215,124300,159553677,1328,1329,1329,1328,544
|
|
20240215,124200,158830867,1328,1328,1328,1328,4
|
|
20240215,124100,158825555,1328,1324,1328,1324,2
|
|
20240215,124000,158822903,1328,1329,1329,1328,1375
|
|
20240215,123900,156995552,1328,1328,1328,1327,4145
|
|
20240215,123800,151491142,1327,1325,1327,1325,1409
|
|
20240215,123700,149622289,1326,1326,1326,1326,10
|
|
20240215,123600,149609029,1326,1325,1326,1325,1040
|
|
20240215,123500,148230529,1326,1326,1326,1326,20
|
|
20240215,123400,148204009,1326,1325,1326,1325,2457
|
|
20240215,123300,144948473,1325,1324,1325,1324,435
|
|
20240215,123200,144372148,1325,1325,1325,1325,87
|
|
20240215,123100,144256873,1325,1323,1325,1323,5789
|
|
20240215,123000,136596850,1323,1323,1323,1323,805
|
|
20240215,122900,135531835,1323,1323,1323,1323,0
|
|
20240215,122800,135531835,1323,1323,1323,1323,1
|
|
20240215,122700,135530512,1323,1321,1323,1321,3993
|
|
20240215,122600,130252182,1321,1321,1321,1321,0
|
|
20240215,122500,130252182,1321,1321,1321,1321,0
|
|
20240215,122400,130252182,1321,1321,1321,1321,0
|
|
20240215,122300,130252182,1321,1321,1321,1321,700
|
|
20240215,122200,129327482,1319,1319,1319,1319,0
|
|
20240215,122100,129327482,1319,1321,1321,1319,1006
|
|
20240215,122000,128000386,1320,1320,1320,1320,1
|
|
20240215,121900,127999066,1321,1321,1321,1321,1
|
|
20240215,121800,127997745,1321,1321,1321,1321,48
|
|
20240215,121700,127934337,1321,1320,1321,1320,601
|
|
20240215,121600,127140417,1320,1320,1320,1320,30
|
|
20240215,121500,127100817,1321,1321,1321,1321,1
|
|
20240215,121400,127099496,1320,1321,1321,1320,2
|
|
20240215,121300,127096855,1321,1321,1321,1321,1
|
|
20240215,121200,127095534,1320,1320,1320,1320,3
|
|
20240215,121100,127091574,1321,1321,1321,1321,10
|
|
20240215,121000,127078364,1320,1320,1320,1320,0
|
|
20240215,120900,127078364,1320,1321,1321,1320,28
|
|
20240215,120800,127041403,1320,1320,1320,1320,308
|
|
20240215,120700,126634843,1320,1320,1320,1320,0
|
|
20240215,120600,126634843,1320,1320,1320,1320,0
|
|
20240215,120500,126634843,1320,1320,1320,1320,1
|
|
20240215,120400,126633523,1320,1320,1320,1320,5
|
|
20240215,120300,126626923,1320,1320,1320,1320,2640
|
|
20240215,120200,123142123,1319,1319,1319,1319,769
|
|
20240215,120100,122127812,1318,1320,1320,1318,4555
|
|
20240215,120000,116122788,1319,1319,1319,1319,1
|
|
20240215,115900,116121469,1319,1319,1319,1319,1
|
|
20240215,115800,116120150,1320,1320,1320,1320,205
|
|
20240215,115700,115849550,1320,1320,1320,1320,1
|
|
20240215,115600,115848230,1320,1320,1320,1320,1
|
|
20240215,115500,115846910,1320,1320,1320,1320,1
|
|
20240215,115400,115845590,1320,1320,1320,1320,1
|
|
20240215,115300,115844270,1320,1320,1320,1320,1
|
|
20240215,115200,115842950,1320,1320,1320,1320,1
|
|
20240215,115100,115841630,1320,1320,1320,1320,1
|
|
20240215,115000,115840310,1320,1320,1320,1320,40
|
|
20240215,114900,115787510,1320,1320,1320,1320,9
|
|
20240215,114800,115775630,1320,1320,1320,1320,0
|
|
20240215,114700,115775630,1320,1320,1320,1320,161
|
|
20240215,114600,115563110,1320,1320,1320,1320,21
|
|
20240215,114500,115535390,1321,1321,1321,1321,189
|
|
20240215,114400,115285721,1321,1321,1321,1321,0
|
|
20240215,114300,115285721,1321,1321,1321,1321,5
|
|
20240215,114200,115279116,1320,1320,1320,1320,0
|
|
20240215,114100,115279116,1320,1320,1320,1320,1410
|
|
20240215,114000,113417916,1320,1319,1320,1319,988
|
|
20240215,113900,112113757,1320,1319,1320,1319,9
|
|
20240215,113800,112101878,1319,1319,1319,1319,1
|
|
20240215,113700,112100559,1320,1320,1320,1320,75
|
|
20240215,113600,112001559,1321,1320,1321,1320,2
|
|
20240215,113500,111998918,1320,1320,1320,1320,624
|
|
20240215,113400,111175238,1318,1318,1320,1318,544
|
|
20240215,113300,110458244,1317,1317,1317,1317,1
|
|
20240215,113200,110456927,1317,1317,1317,1317,65
|
|
20240215,113100,110371322,1317,1317,1317,1317,1
|
|
20240215,113000,110370005,1318,1318,1318,1318,102
|
|
20240215,112900,110235569,1318,1318,1318,1318,360
|
|
20240215,112800,109761089,1318,1318,1318,1318,0
|
|
20240215,112700,109761089,1318,1318,1318,1318,50
|
|
20240215,112600,109695189,1319,1318,1319,1318,7
|
|
20240215,112500,109685957,1318,1318,1318,1318,1
|
|
20240215,112400,109684639,1318,1318,1318,1318,1
|
|
20240215,112300,109683321,1319,1319,1319,1319,150
|
|
20240215,112200,109485471,1319,1319,1319,1319,110
|
|
20240215,112100,109340381,1320,1320,1320,1320,138
|
|
20240215,112000,109158221,1321,1321,1321,1321,0
|
|
20240215,111900,109158221,1321,1321,1321,1321,0
|
|
20240215,111800,109158221,1321,1321,1321,1321,0
|
|
20240215,111700,109158221,1321,1321,1321,1321,300
|
|
20240215,111600,108761921,1321,1321,1321,1321,300
|
|
20240215,111500,108365621,1320,1320,1320,1320,104
|
|
20240215,111400,108228341,1321,1321,1321,1320,150
|
|
20240215,111300,108030291,1321,1321,1321,1321,67
|
|
20240215,111200,107941784,1320,1318,1320,1318,102
|
|
20240215,111100,107807146,1318,1318,1318,1318,103
|
|
20240215,111000,107671392,1318,1318,1318,1318,1
|
|
20240215,110900,107670074,1321,1321,1321,1321,0
|
|
20240215,110800,107670074,1321,1321,1321,1321,0
|
|
20240215,110700,107670074,1321,1321,1321,1321,5
|
|
20240215,110600,107663469,1321,1321,1321,1321,0
|
|
20240215,110500,107663469,1321,1321,1321,1321,0
|
|
20240215,110400,107663469,1321,1321,1321,1321,0
|
|
20240215,110300,107663469,1321,1321,1321,1321,0
|
|
20240215,110200,107663469,1321,1321,1321,1321,0
|
|
20240215,110100,107663469,1321,1321,1321,1321,40
|
|
20240215,110000,107610629,1321,1320,1321,1318,1302
|
|
20240215,105900,105893310,1320,1320,1320,1320,0
|
|
20240215,105800,105893310,1320,1320,1320,1320,300
|
|
20240215,105700,105497310,1321,1321,1321,1321,101
|
|
20240215,105600,105363889,1321,1321,1321,1321,250
|
|
20240215,105500,105033639,1322,1322,1322,1322,0
|
|
20240215,105400,105033639,1322,1322,1322,1322,53
|
|
20240215,105300,104963573,1321,1321,1321,1321,186
|
|
20240215,105200,104717867,1321,1321,1321,1321,1040
|
|
20240215,105100,103344027,1321,1322,1322,1321,563
|
|
20240215,105000,102600284,1322,1322,1322,1322,0
|
|
20240215,104900,102600284,1322,1322,1322,1322,0
|
|
20240215,104800,102600284,1322,1323,1323,1322,995
|
|
20240215,104700,101284004,1323,1323,1323,1323,23
|
|
20240215,104600,101253575,1323,1322,1323,1322,25
|
|
20240215,104500,101220520,1322,1321,1322,1321,658
|
|
20240215,104400,100350936,1321,1321,1321,1321,0
|
|
20240215,104300,100350936,1321,1319,1321,1319,4356
|
|
20240215,104200,94598981,1319,1319,1319,1319,13
|
|
20240215,104100,94581834,1320,1318,1320,1318,2
|
|
20240215,104000,94579196,1318,1318,1318,1318,124
|
|
20240215,103900,94415764,1319,1319,1319,1319,396
|
|
20240215,103800,93893440,1319,1319,1319,1319,50
|
|
20240215,103700,93827490,1319,1319,1319,1319,359
|
|
20240215,103600,93353969,1319,1319,1319,1319,1059
|
|
20240215,103500,91957148,1319,1318,1319,1318,1474
|
|
20240215,103400,90013893,1317,1317,1317,1317,0
|
|
20240215,103300,90013893,1317,1317,1317,1317,0
|
|
20240215,103200,90013893,1317,1317,1317,1317,1107
|
|
20240215,103100,88555974,1317,1317,1317,1317,0
|
|
20240215,103000,88555974,1317,1316,1317,1316,42
|
|
20240215,102900,88500701,1314,1314,1314,1314,0
|
|
20240215,102800,88500701,1314,1314,1314,1314,0
|
|
20240215,102700,88500701,1314,1314,1314,1314,0
|
|
20240215,102600,88500701,1314,1314,1314,1314,0
|
|
20240215,102500,88500701,1314,1315,1315,1314,1878
|
|
20240215,102400,86032009,1317,1315,1317,1314,1010
|
|
20240215,102300,84703861,1315,1315,1315,1315,500
|
|
20240215,102200,84046361,1315,1316,1316,1315,1208
|
|
20240215,102100,82457556,1317,1317,1317,1317,50
|
|
20240215,102000,82391706,1317,1317,1317,1317,1
|
|
20240215,101900,82390389,1316,1318,1318,1316,479
|
|
20240215,101800,81760022,1316,1316,1316,1316,389
|
|
20240215,101700,81248098,1316,1316,1316,1316,104
|
|
20240215,101600,81111234,1316,1317,1317,1316,1022
|
|
20240215,101500,79766273,1318,1317,1318,1317,161
|
|
20240215,101400,79554225,1317,1316,1317,1316,2
|
|
20240215,101300,79551592,1317,1317,1317,1317,1
|
|
20240215,101200,79550275,1315,1315,1315,1315,0
|
|
20240215,101100,79550275,1315,1315,1315,1315,0
|
|
20240215,101000,79550275,1315,1316,1316,1315,200
|
|
20240215,100900,79287274,1315,1315,1315,1315,1
|
|
20240215,100800,79285959,1317,1317,1317,1317,0
|
|
20240215,100700,79285959,1317,1317,1317,1317,50
|
|
20240215,100600,79220109,1317,1317,1317,1317,50
|
|
20240215,100500,79154259,1317,1315,1317,1315,146
|
|
20240215,100400,78962153,1316,1316,1316,1316,194
|
|
20240215,100300,78706849,1317,1317,1317,1317,63
|
|
20240215,100200,78623878,1318,1318,1318,1318,92
|
|
20240215,100100,78502622,1318,1318,1318,1318,0
|
|
20240215,100000,78502622,1318,1318,1318,1318,50
|
|
20240215,095900,78436722,1319,1319,1319,1319,0
|
|
20240215,095800,78436722,1319,1319,1319,1319,50
|
|
20240215,095700,78370772,1319,1319,1319,1319,1612
|
|
20240215,095600,76244544,1319,1319,1319,1319,0
|
|
20240215,095500,76244544,1319,1320,1320,1319,6660
|
|
20240215,095400,67459911,1320,1320,1321,1320,1589
|
|
20240215,095300,65362389,1320,1320,1320,1320,3561
|
|
20240215,095200,60661869,1319,1319,1319,1319,0
|
|
20240215,095100,60661869,1319,1319,1321,1319,2294
|
|
20240215,095000,57636081,1320,1320,1320,1320,145
|
|
20240215,094900,57444681,1319,1319,1319,1319,334
|
|
20240215,094800,57004135,1320,1320,1320,1320,50
|
|
20240215,094700,56938135,1320,1320,1320,1320,10
|
|
20240215,094600,56924935,1320,1319,1320,1319,65
|
|
20240215,094500,56839189,1320,1320,1320,1320,0
|
|
20240215,094400,56839189,1320,1320,1320,1320,420
|
|
20240215,094300,56284789,1320,1320,1320,1320,80
|
|
20240215,094200,56179189,1320,1320,1320,1320,657
|
|
20240215,094100,55311949,1320,1321,1321,1320,346
|
|
20240215,094000,54855226,1322,1319,1322,1319,2141
|
|
20240215,093900,52031030,1319,1319,1319,1319,234
|
|
20240215,093800,51722384,1319,1321,1321,1319,294
|
|
20240215,093700,51334584,1321,1321,1321,1321,1
|
|
20240215,093600,51333263,1319,1321,1321,1319,117
|
|
20240215,093500,51178906,1321,1320,1321,1320,12
|
|
20240215,093400,51163064,1322,1318,1322,1318,694
|
|
20240215,093300,50247938,1315,1318,1318,1315,1661
|
|
20240215,093200,48059743,1318,1318,1318,1318,0
|
|
20240215,093100,48059743,1318,1318,1318,1318,18
|
|
20240215,093000,48036019,1318,1318,1318,1318,7
|
|
20240215,092900,48026793,1318,1318,1318,1318,0
|
|
20240215,092800,48026793,1318,1318,1318,1318,0
|
|
20240215,092700,48026793,1318,1318,1318,1318,5
|
|
20240215,092600,48020203,1314,1313,1314,1313,2462
|
|
20240215,092500,44787596,1316,1317,1317,1316,4671
|
|
20240215,092400,38640424,1317,1318,1318,1317,33
|
|
20240215,092300,38596959,1317,1317,1317,1317,0
|
|
20240215,092200,38596959,1317,1318,1318,1317,2078
|
|
20240215,092100,35860203,1318,1318,1319,1318,101
|
|
20240215,092000,35727045,1318,1318,1318,1318,0
|
|
20240215,091900,35727045,1318,1318,1318,1318,793
|
|
20240215,091800,34681871,1319,1321,1321,1319,894
|
|
20240215,091700,33501916,1323,1323,1323,1323,156
|
|
20240215,091600,33295528,1322,1322,1322,1320,1508
|
|
20240215,091500,31301970,1322,1322,1322,1322,167
|
|
20240215,091400,31081196,1323,1321,1323,1321,4538
|
|
20240215,091300,25084042,1321,1321,1321,1318,280
|
|
20240215,091200,24714174,1321,1319,1321,1319,2620
|
|
20240215,091100,21257466,1319,1316,1319,1316,328
|
|
20240215,091000,20825560,1316,1316,1316,1316,26
|
|
20240215,090900,20791344,1316,1312,1316,1311,1870
|
|
20240215,090800,18339689,1316,1315,1316,1311,324
|
|
20240215,090700,17914795,1317,1313,1320,1311,2105
|
|
20240215,090600,15154389,1320,1320,1320,1320,10
|
|
20240215,090500,15141189,1311,1320,1320,1311,1462
|
|
20240215,090400,13223987,1320,1320,1320,1320,303
|
|
20240215,090300,12824027,1320,1314,1320,1314,401
|
|
20240215,090200,12297107,1312,1312,1312,1312,20
|
|
20240215,090100,12270867,1314,1315,1315,1309,6336
|
|
20240215,090000,3963191,1321,1322,1322,1312,3011
|