636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,193300,1033920212,1380,1380,1380,1380,11994
|
|
20240219,193200,1033920212,1380,1380,1380,1380,0
|
|
20240219,193100,1033920212,1380,1380,1380,1380,0
|
|
20240219,193000,1033920212,1380,1380,1380,1380,0
|
|
20240219,192900,1033920212,1380,1380,1380,1380,0
|
|
20240219,192800,1033920212,1380,1380,1380,1380,0
|
|
20240219,192700,1033920212,1380,1380,1380,1380,0
|
|
20240219,192600,1033920212,1380,1380,1380,1380,0
|
|
20240219,192500,1033920212,1380,1380,1380,1380,0
|
|
20240219,192400,1033920212,1380,1380,1380,1380,0
|
|
20240219,192300,1033920212,1380,1380,1380,1380,0
|
|
20240219,192200,1033920212,1380,1380,1380,1380,0
|
|
20240219,192100,1033920212,1380,1380,1380,1380,0
|
|
20240219,192000,1033920212,1380,1380,1380,1380,0
|
|
20240219,191900,1033920212,1380,1380,1380,1380,0
|
|
20240219,191800,1033920212,1380,1380,1380,1380,0
|
|
20240219,191700,1033920212,1380,1380,1380,1380,0
|
|
20240219,191600,1033920212,1380,1380,1380,1380,0
|
|
20240219,191500,1033920212,1380,1380,1380,1380,0
|
|
20240219,191400,1033920212,1380,1380,1380,1380,0
|
|
20240219,191300,1033920212,1380,1380,1380,1380,0
|
|
20240219,191200,1033920212,1380,1380,1380,1380,0
|
|
20240219,191100,1033920212,1380,1380,1380,1380,0
|
|
20240219,191000,1033920212,1380,1380,1380,1380,0
|
|
20240219,190900,1033920212,1380,1380,1380,1380,0
|
|
20240219,190800,1033920212,1380,1380,1380,1380,0
|
|
20240219,190700,1033920212,1380,1380,1380,1380,0
|
|
20240219,190600,1033920212,1380,1380,1380,1380,0
|
|
20240219,190500,1033920212,1380,1380,1380,1380,0
|
|
20240219,190400,1033920212,1380,1380,1380,1380,0
|
|
20240219,190300,1033920212,1380,1380,1380,1380,11994
|
|
20240219,190200,1033920212,1380,1380,1380,1380,0
|
|
20240219,190100,1033920212,1380,1380,1380,1380,0
|
|
20240219,190000,1033920212,1380,1380,1380,1380,0
|
|
20240219,185900,1033920212,1380,1380,1380,1380,0
|
|
20240219,185800,1033920212,1380,1380,1380,1380,0
|
|
20240219,185700,1033920212,1380,1380,1380,1380,0
|
|
20240219,185600,1033920212,1380,1380,1380,1380,0
|
|
20240219,185500,1033920212,1380,1380,1380,1380,0
|
|
20240219,185400,1033920212,1380,1380,1380,1380,0
|
|
20240219,185300,1033920212,1380,1380,1380,1380,0
|
|
20240219,185200,1033920212,1380,1380,1380,1380,0
|
|
20240219,185100,1033920212,1380,1380,1380,1380,0
|
|
20240219,185000,1033920212,1380,1380,1380,1380,0
|
|
20240219,184900,1033920212,1380,1380,1380,1380,0
|
|
20240219,184800,1033920212,1380,1380,1380,1380,0
|
|
20240219,184700,1033920212,1380,1380,1380,1380,0
|
|
20240219,184600,1033920212,1380,1380,1380,1380,0
|
|
20240219,184500,1033920212,1380,1380,1380,1380,0
|
|
20240219,184400,1033920212,1380,1380,1380,1380,0
|
|
20240219,184300,1033920212,1380,1380,1380,1380,0
|
|
20240219,184200,1033920212,1380,1380,1380,1380,0
|
|
20240219,184100,1033920212,1380,1380,1380,1380,0
|
|
20240219,184000,1033920212,1380,1380,1380,1380,0
|
|
20240219,183900,1033920212,1380,1380,1380,1380,0
|
|
20240219,183800,1033920212,1380,1380,1380,1380,0
|
|
20240219,183700,1033920212,1380,1380,1380,1380,0
|
|
20240219,183600,1033920212,1380,1380,1380,1380,0
|
|
20240219,183500,1033920212,1380,1380,1380,1380,0
|
|
20240219,183400,1033920212,1380,1380,1380,1380,0
|
|
20240219,183300,1033920212,1380,1380,1380,1380,11994
|
|
20240219,183200,1033920212,1380,1380,1380,1380,0
|
|
20240219,183100,1033920212,1380,1380,1380,1380,0
|
|
20240219,183000,1033920212,1380,1380,1380,1380,0
|
|
20240219,182900,1033920212,1380,1380,1380,1380,0
|
|
20240219,182800,1033920212,1380,1380,1380,1380,0
|
|
20240219,182700,1033920212,1380,1380,1380,1380,0
|
|
20240219,182600,1033920212,1380,1380,1380,1380,0
|
|
20240219,182500,1033920212,1380,1380,1380,1380,0
|
|
20240219,182400,1033920212,1380,1380,1380,1380,0
|
|
20240219,182300,1033920212,1380,1380,1380,1380,0
|
|
20240219,182200,1033920212,1380,1380,1380,1380,0
|
|
20240219,182100,1033920212,1380,1380,1380,1380,0
|
|
20240219,182000,1033920212,1380,1380,1380,1380,0
|
|
20240219,181900,1033920212,1380,1380,1380,1380,0
|
|
20240219,181800,1033920212,1380,1380,1380,1380,0
|
|
20240219,181700,1033920212,1380,1380,1380,1380,0
|
|
20240219,181600,1033920212,1380,1380,1380,1380,0
|
|
20240219,181500,1033920212,1380,1380,1380,1380,0
|
|
20240219,181400,1033920212,1380,1380,1380,1380,0
|
|
20240219,181300,1033920212,1380,1380,1380,1380,0
|
|
20240219,181200,1033920212,1380,1380,1380,1380,0
|
|
20240219,181100,1033920212,1380,1380,1380,1380,0
|
|
20240219,181000,1033920212,1380,1380,1380,1380,0
|
|
20240219,180900,1033920212,1380,1380,1380,1380,0
|
|
20240219,180800,1033920212,1380,1380,1380,1380,0
|
|
20240219,180700,1033920212,1380,1380,1380,1380,0
|
|
20240219,180600,1033920212,1380,1380,1380,1380,0
|
|
20240219,180500,1033920212,1380,1380,1380,1380,0
|
|
20240219,180400,1033920212,1380,1380,1380,1380,0
|
|
20240219,180300,1033920212,1380,1380,1380,1380,11994
|
|
20240219,180200,1033920212,1380,1380,1380,1380,0
|
|
20240219,180100,1033920212,1380,1380,1380,1380,0
|
|
20240219,180000,1033920212,1380,1380,1380,1380,0
|
|
20240219,175900,1033920212,1380,1380,1380,1380,0
|
|
20240219,175800,1033920212,1380,1380,1380,1380,0
|
|
20240219,175700,1033920212,1380,1380,1380,1380,0
|
|
20240219,175600,1033920212,1380,1380,1380,1380,0
|
|
20240219,175500,1033920212,1380,1380,1380,1380,0
|
|
20240219,175400,1033920212,1380,1380,1380,1380,0
|
|
20240219,175300,1033920212,1380,1380,1380,1380,0
|
|
20240219,175200,1033920212,1380,1380,1380,1380,0
|
|
20240219,175100,1033920212,1380,1380,1380,1380,0
|
|
20240219,175000,1033920212,1380,1380,1380,1380,0
|
|
20240219,174900,1033920212,1380,1380,1380,1380,0
|
|
20240219,174800,1033920212,1380,1380,1380,1380,0
|
|
20240219,174700,1033920212,1380,1380,1380,1380,0
|
|
20240219,174600,1033920212,1380,1380,1380,1380,0
|
|
20240219,174500,1033920212,1380,1380,1380,1380,0
|
|
20240219,174400,1033920212,1380,1380,1380,1380,0
|
|
20240219,174300,1033920212,1380,1380,1380,1380,0
|
|
20240219,174200,1033920212,1380,1380,1380,1380,0
|
|
20240219,174100,1033920212,1380,1380,1380,1380,0
|
|
20240219,174000,1033920212,1380,1380,1380,1380,0
|
|
20240219,173900,1033920212,1380,1380,1380,1380,0
|
|
20240219,173800,1033920212,1380,1380,1380,1380,0
|
|
20240219,173700,1033920212,1380,1380,1380,1380,0
|
|
20240219,173600,1033920212,1380,1380,1380,1380,0
|
|
20240219,173500,1033920212,1380,1380,1380,1380,0
|
|
20240219,173400,1033920212,1380,1380,1380,1380,0
|
|
20240219,173300,1033920212,1380,1380,1380,1380,11994
|
|
20240219,173200,1033920212,1380,1380,1380,1380,0
|
|
20240219,173100,1033920212,1380,1380,1380,1380,0
|
|
20240219,173000,1033920212,1380,1380,1380,1380,0
|
|
20240219,172900,1033920212,1380,1380,1380,1380,0
|
|
20240219,172800,1033920212,1380,1380,1380,1380,0
|
|
20240219,172700,1033920212,1380,1380,1380,1380,0
|
|
20240219,172600,1033920212,1380,1380,1380,1380,0
|
|
20240219,172500,1033920212,1380,1380,1380,1380,0
|
|
20240219,172400,1033920212,1380,1380,1380,1380,0
|
|
20240219,172300,1033920212,1380,1380,1380,1380,0
|
|
20240219,172200,1033920212,1380,1380,1380,1380,0
|
|
20240219,172100,1033920212,1380,1380,1380,1380,0
|
|
20240219,172000,1033920212,1380,1380,1380,1380,0
|
|
20240219,171900,1033920212,1380,1380,1380,1380,0
|
|
20240219,171800,1033920212,1380,1380,1380,1380,0
|
|
20240219,171700,1033920212,1380,1380,1380,1380,0
|
|
20240219,171600,1033920212,1380,1380,1380,1380,0
|
|
20240219,171500,1033920212,1380,1380,1380,1380,0
|
|
20240219,171400,1033920212,1380,1380,1380,1380,0
|
|
20240219,171300,1033920212,1380,1380,1380,1380,0
|
|
20240219,171200,1033920212,1380,1380,1380,1380,0
|
|
20240219,171100,1033920212,1380,1380,1380,1380,0
|
|
20240219,171000,1033920212,1380,1380,1380,1380,0
|
|
20240219,170900,1033920212,1380,1380,1380,1380,0
|
|
20240219,170800,1033920212,1380,1380,1380,1380,0
|
|
20240219,170700,1033920212,1380,1380,1380,1380,0
|
|
20240219,170600,1033920212,1380,1380,1380,1380,0
|
|
20240219,170500,1033920212,1380,1380,1380,1380,0
|
|
20240219,170400,1033920212,1380,1380,1380,1380,0
|
|
20240219,170300,1033920212,1380,1380,1380,1380,11994
|
|
20240219,170200,1033920212,1380,1380,1380,1380,0
|
|
20240219,170100,1033920212,1380,1380,1380,1380,0
|
|
20240219,170000,1033920212,1380,1380,1380,1380,0
|
|
20240219,165900,1033920212,1380,1380,1380,1380,0
|
|
20240219,165800,1033920212,1380,1380,1380,1380,0
|
|
20240219,165700,1033920212,1380,1380,1380,1380,0
|
|
20240219,165600,1033920212,1380,1380,1380,1380,0
|
|
20240219,165500,1033920212,1380,1380,1380,1380,0
|
|
20240219,165400,1033920212,1380,1380,1380,1380,0
|
|
20240219,165300,1033920212,1380,1380,1380,1380,0
|
|
20240219,165200,1033920212,1380,1380,1380,1380,0
|
|
20240219,165100,1033920212,1380,1380,1380,1380,0
|
|
20240219,165000,1033920212,1380,1380,1380,1380,0
|
|
20240219,164900,1033920212,1380,1380,1380,1380,0
|
|
20240219,164800,1033920212,1380,1380,1380,1380,0
|
|
20240219,164700,1033920212,1380,1380,1380,1380,0
|
|
20240219,164600,1033920212,1380,1380,1380,1380,0
|
|
20240219,164500,1033920212,1380,1380,1380,1380,0
|
|
20240219,164400,1033920212,1380,1380,1380,1380,0
|
|
20240219,164300,1033920212,1380,1380,1380,1380,0
|
|
20240219,164200,1033920212,1380,1380,1380,1380,0
|
|
20240219,164100,1033920212,1380,1380,1380,1380,0
|
|
20240219,164000,1033920212,1380,1380,1380,1380,0
|
|
20240219,163900,1033920212,1380,1380,1380,1380,0
|
|
20240219,163800,1033920212,1380,1380,1380,1380,0
|
|
20240219,163700,1033920212,1380,1380,1380,1380,0
|
|
20240219,163600,1033920212,1380,1380,1380,1380,0
|
|
20240219,163500,1033920212,1380,1380,1380,1380,0
|
|
20240219,163400,1033920212,1380,1380,1380,1380,0
|
|
20240219,163300,1033920212,1380,1380,1380,1380,11994
|
|
20240219,163200,1033920212,1380,1380,1380,1380,0
|
|
20240219,163100,1033920212,1380,1380,1380,1380,0
|
|
20240219,163000,1033920212,1380,1380,1380,1380,0
|
|
20240219,162900,1033920212,1380,1380,1380,1380,0
|
|
20240219,162800,1033920212,1380,1380,1380,1380,0
|
|
20240219,162700,1033920212,1380,1380,1380,1380,0
|
|
20240219,162600,1033920212,1380,1380,1380,1380,0
|
|
20240219,162500,1033920212,1380,1380,1380,1380,0
|
|
20240219,162400,1033920212,1380,1380,1380,1380,0
|
|
20240219,162300,1033920212,1380,1380,1380,1380,0
|
|
20240219,162200,1033920212,1380,1380,1380,1380,0
|
|
20240219,162100,1033920212,1380,1380,1380,1380,0
|
|
20240219,162000,1033920212,1380,1380,1380,1380,0
|
|
20240219,161900,1033920212,1380,1380,1380,1380,0
|
|
20240219,161800,1033920212,1380,1380,1380,1380,0
|
|
20240219,161700,1033920212,1380,1380,1380,1380,0
|
|
20240219,161600,1033920212,1380,1380,1380,1380,0
|
|
20240219,161500,1033920212,1380,1380,1380,1380,0
|
|
20240219,161400,1033920212,1380,1380,1380,1380,0
|
|
20240219,161300,1033920212,1380,1380,1380,1380,0
|
|
20240219,161200,1033920212,1380,1380,1380,1380,0
|
|
20240219,161100,1033920212,1380,1380,1380,1380,0
|
|
20240219,161000,1033920212,1380,1380,1380,1380,0
|
|
20240219,160900,1033920212,1380,1380,1380,1380,0
|
|
20240219,160800,1033920212,1380,1380,1380,1380,0
|
|
20240219,160700,1033920212,1380,1380,1380,1380,0
|
|
20240219,160600,1033920212,1380,1380,1380,1380,0
|
|
20240219,160500,1033920212,1380,1380,1380,1380,0
|
|
20240219,160400,1033920212,1380,1380,1380,1380,0
|
|
20240219,160300,1033920212,1380,1380,1380,1380,11994
|
|
20240219,160200,1033920212,1380,1380,1380,1380,0
|
|
20240219,160100,1033920212,1380,1380,1380,1380,0
|
|
20240219,160000,1033920212,1380,1380,1380,1380,0
|
|
20240219,155900,1033920212,1380,1380,1380,1380,0
|
|
20240219,155800,1033920212,1380,1380,1380,1380,0
|
|
20240219,155700,1033920212,1380,1380,1380,1380,0
|
|
20240219,155600,1033920212,1380,1380,1380,1380,0
|
|
20240219,155500,1033920212,1380,1380,1380,1380,0
|
|
20240219,155400,1033920212,1380,1380,1380,1380,0
|
|
20240219,155300,1033920212,1380,1380,1380,1380,0
|
|
20240219,155200,1033920212,1380,1380,1380,1380,0
|
|
20240219,155100,1033920212,1380,1380,1380,1380,0
|
|
20240219,155000,1033920212,1380,1380,1380,1380,0
|
|
20240219,154900,1033920212,1380,1380,1380,1380,0
|
|
20240219,154800,1033920212,1380,1380,1380,1380,0
|
|
20240219,154700,1033920212,1380,1380,1380,1380,0
|
|
20240219,154600,1033920212,1380,1380,1380,1380,0
|
|
20240219,154500,1033920212,1380,1380,1380,1380,0
|
|
20240219,154400,1033920212,1380,1380,1380,1380,0
|
|
20240219,154300,1033920212,1380,1380,1380,1380,0
|
|
20240219,154200,1033920212,1380,1380,1380,1380,0
|
|
20240219,154100,1033920212,1380,1380,1380,1380,0
|
|
20240219,154000,1033920212,1380,1380,1380,1380,0
|
|
20240219,153900,1033920212,1380,1380,1380,1380,0
|
|
20240219,153800,1033920212,1380,1380,1380,1380,0
|
|
20240219,153700,1033920212,1380,1380,1380,1380,0
|
|
20240219,153600,1033920212,1380,1380,1380,1380,0
|
|
20240219,153500,1033920212,1380,1380,1380,1380,0
|
|
20240219,153400,1033920212,1380,1380,1380,1380,0
|
|
20240219,153300,1033920212,1380,1380,1380,1380,11994
|
|
20240219,153200,1033920212,1380,1380,1380,1380,0
|
|
20240219,153100,1033920212,1380,1380,1380,1380,0
|
|
20240219,153000,1033920212,1380,1380,1380,1380,11994
|
|
20240219,152900,1017368492,1384,1384,1384,1384,0
|
|
20240219,152800,1017368492,1384,1384,1384,1384,0
|
|
20240219,152700,1017368492,1384,1384,1384,1384,0
|
|
20240219,152600,1017368492,1384,1384,1384,1384,0
|
|
20240219,152500,1017368492,1384,1384,1384,1384,0
|
|
20240219,152400,1017368492,1384,1384,1384,1384,0
|
|
20240219,152300,1017368492,1384,1384,1384,1384,0
|
|
20240219,152200,1017368492,1384,1384,1384,1384,0
|
|
20240219,152100,1017368492,1384,1384,1384,1384,0
|
|
20240219,152000,1017368492,1384,1384,1384,1384,0
|
|
20240219,151900,1017368492,1384,1376,1384,1374,6234
|
|
20240219,151800,1008779471,1375,1375,1375,1375,8
|
|
20240219,151700,1008768471,1376,1376,1376,1376,1324
|
|
20240219,151600,1006946647,1376,1376,1376,1376,77
|
|
20240219,151500,1006840695,1376,1374,1376,1374,534
|
|
20240219,151400,1006106179,1374,1374,1374,1374,1614
|
|
20240219,151300,1003888543,1376,1376,1376,1376,0
|
|
20240219,151200,1003888543,1376,1376,1376,1376,0
|
|
20240219,151100,1003888543,1376,1372,1376,1371,2039
|
|
20240219,151000,1001092883,1372,1372,1372,1372,115
|
|
20240219,150900,1000935103,1372,1373,1373,1372,1000
|
|
20240219,150800,999563037,1375,1375,1375,1375,60
|
|
20240219,150700,999480537,1376,1376,1376,1376,0
|
|
20240219,150600,999480537,1376,1376,1376,1376,0
|
|
20240219,150500,999480537,1376,1376,1376,1376,678
|
|
20240219,150400,998547609,1374,1374,1374,1374,2000
|
|
20240219,150300,995799609,1374,1376,1376,1374,131
|
|
20240219,150200,995619581,1375,1376,1376,1375,541
|
|
20240219,150100,994875592,1373,1373,1373,1373,1
|
|
20240219,150000,994874219,1373,1375,1375,1373,831
|
|
20240219,145900,993731914,1375,1375,1375,1375,0
|
|
20240219,145800,993731914,1375,1375,1375,1375,30
|
|
20240219,145700,993690664,1375,1375,1375,1375,209
|
|
20240219,145600,993403289,1375,1375,1375,1375,3805
|
|
20240219,145500,988171414,1375,1375,1375,1375,2312
|
|
20240219,145400,984992414,1376,1375,1376,1375,2001
|
|
20240219,145300,982241038,1375,1375,1375,1375,220
|
|
20240219,145200,981938538,1375,1375,1375,1375,700
|
|
20240219,145100,980976038,1375,1375,1377,1375,74
|
|
20240219,145000,980874252,1375,1376,1376,1375,933
|
|
20240219,144900,979590475,1377,1377,1377,1376,6
|
|
20240219,144800,979582217,1376,1376,1376,1376,164
|
|
20240219,144700,979356553,1376,1376,1376,1376,0
|
|
20240219,144600,979356553,1376,1372,1376,1371,10
|
|
20240219,144500,979342836,1376,1376,1376,1376,90
|
|
20240219,144400,979218996,1376,1376,1376,1376,2268
|
|
20240219,144300,976098228,1376,1376,1376,1376,0
|
|
20240219,144200,976098228,1376,1374,1376,1374,241
|
|
20240219,144100,975766932,1375,1376,1376,1375,810
|
|
20240219,144000,974653172,1376,1376,1376,1376,2005
|
|
20240219,143900,971894292,1376,1376,1376,1376,172
|
|
20240219,143800,971657620,1376,1374,1376,1374,639
|
|
20240219,143700,970778759,1374,1374,1374,1374,5
|
|
20240219,143600,970771889,1369,1369,1369,1368,293
|
|
20240219,143500,970370969,1369,1370,1370,1369,1725
|
|
20240219,143400,968009024,1368,1368,1368,1368,0
|
|
20240219,143300,968009024,1368,1368,1368,1368,289
|
|
20240219,143200,967613672,1375,1375,1375,1375,11
|
|
20240219,143100,967598547,1367,1367,1374,1367,2179
|
|
20240219,143000,964611580,1367,1367,1367,1367,4840
|
|
20240219,142900,957995300,1367,1369,1370,1366,4893
|
|
20240219,142800,951308848,1367,1370,1370,1366,17997
|
|
20240219,142700,926723860,1366,1368,1368,1366,2743
|
|
20240219,142600,922971774,1368,1371,1371,1368,1288
|
|
20240219,142500,921207078,1371,1371,1371,1371,240
|
|
20240219,142400,920878038,1371,1375,1375,1371,1605
|
|
20240219,142300,918677084,1375,1375,1375,1375,140
|
|
20240219,142200,918484584,1374,1374,1374,1374,9
|
|
20240219,142100,918472218,1376,1376,1376,1376,0
|
|
20240219,142000,918472218,1376,1371,1376,1371,1191
|
|
20240219,141900,916838827,1372,1372,1372,1372,200
|
|
20240219,141800,916564427,1376,1376,1376,1376,10
|
|
20240219,141700,916550667,1376,1376,1376,1376,0
|
|
20240219,141600,916550667,1376,1368,1376,1368,220
|
|
20240219,141500,916249307,1370,1372,1372,1370,3101
|
|
20240219,141400,911999906,1371,1372,1372,1371,1522
|
|
20240219,141300,909913104,1372,1372,1372,1372,901
|
|
20240219,141200,908676932,1372,1372,1372,1372,99
|
|
20240219,141100,908541104,1372,1376,1376,1372,136
|
|
20240219,141000,908354347,1373,1376,1376,1373,134
|
|
20240219,140900,908170239,1376,1376,1376,1376,20
|
|
20240219,140800,908142719,1377,1377,1377,1377,70
|
|
20240219,140700,908046329,1377,1377,1377,1377,131
|
|
20240219,140600,907865942,1377,1377,1377,1377,21
|
|
20240219,140500,907837025,1372,1374,1374,1372,5000
|
|
20240219,140400,900975628,1377,1377,1377,1377,31
|
|
20240219,140300,900932941,1377,1377,1377,1374,1274
|
|
20240219,140200,899178694,1377,1376,1377,1376,2662
|
|
20240219,140100,895513478,1376,1374,1376,1374,9681
|
|
20240219,140000,882209057,1374,1373,1374,1373,1359
|
|
20240219,135900,880343050,1373,1373,1373,1373,1215
|
|
20240219,135800,878674855,1371,1371,1371,1371,0
|
|
20240219,135700,878674855,1371,1370,1371,1370,199
|
|
20240219,135600,878402206,1370,1370,1370,1370,21
|
|
20240219,135500,878373436,1370,1370,1370,1370,86
|
|
20240219,135400,878255616,1369,1369,1369,1369,51
|
|
20240219,135300,878185797,1369,1369,1369,1366,446
|
|
20240219,135200,877576045,1369,1369,1369,1369,100
|
|
20240219,135100,877439145,1369,1369,1370,1369,3766
|
|
20240219,135000,872282718,1369,1369,1369,1369,150
|
|
20240219,134900,872077368,1369,1373,1373,1369,323
|
|
20240219,134800,871635137,1373,1369,1373,1369,3167
|
|
20240219,134700,867299506,1369,1369,1369,1369,93
|
|
20240219,134600,867172189,1365,1365,1365,1365,209
|
|
20240219,134500,866886904,1365,1365,1365,1365,190
|
|
20240219,134400,866627554,1365,1365,1369,1365,324
|
|
20240219,134300,866185254,1364,1368,1368,1364,3013
|
|
20240219,134200,862070745,1369,1369,1369,1369,638
|
|
20240219,134100,861197323,1369,1372,1372,1369,2975
|
|
20240219,134000,857123792,1370,1370,1370,1370,123
|
|
20240219,133900,856955282,1374,1373,1374,1373,51
|
|
20240219,133800,856885258,1373,1373,1373,1373,30
|
|
20240219,133700,856844068,1373,1370,1374,1370,121
|
|
20240219,133600,856678234,1374,1374,1374,1374,0
|
|
20240219,133500,856678234,1374,1374,1374,1369,1486
|
|
20240219,133400,854643320,1374,1374,1374,1374,21
|
|
20240219,133300,854614466,1374,1369,1374,1369,808
|
|
20240219,133200,853508299,1369,1371,1371,1369,20671
|
|
20240219,133100,825197445,1371,1372,1375,1371,1501
|
|
20240219,133000,823137474,1372,1372,1375,1372,69
|
|
20240219,132900,823042749,1370,1375,1375,1370,6153
|
|
20240219,132800,814601490,1375,1376,1376,1375,877
|
|
20240219,132700,813395151,1377,1377,1377,1377,101
|
|
20240219,132600,813256074,1376,1377,1377,1376,6589
|
|
20240219,132500,804184022,1378,1379,1379,1378,2768
|
|
20240219,132400,800369666,1382,1383,1383,1382,241
|
|
20240219,132300,800036364,1383,1385,1385,1383,31
|
|
20240219,132200,799993489,1379,1379,1379,1379,851
|
|
20240219,132100,798819960,1379,1379,1379,1379,2076
|
|
20240219,132000,795957156,1379,1380,1380,1379,413
|
|
20240219,131900,795387226,1380,1386,1386,1380,1399
|
|
20240219,131800,793454806,1386,1380,1386,1380,251
|
|
20240219,131700,793108420,1388,1387,1388,1380,1508
|
|
20240219,131600,791016829,1387,1387,1387,1387,3
|
|
20240219,131500,791012668,1388,1388,1389,1388,632
|
|
20240219,131400,790135351,1388,1388,1388,1388,201
|
|
20240219,131300,789856363,1389,1379,1389,1379,552
|
|
20240219,131200,789091223,1385,1380,1389,1379,9100
|
|
20240219,131100,776473593,1380,1380,1380,1380,1707
|
|
20240219,131000,774117933,1387,1387,1387,1387,1
|
|
20240219,130900,774116546,1380,1381,1381,1380,800
|
|
20240219,130800,773011843,1388,1388,1388,1388,9
|
|
20240219,130700,772999351,1388,1382,1388,1381,2267
|
|
20240219,130600,769867225,1389,1381,1389,1381,304
|
|
20240219,130500,769447289,1390,1389,1390,1389,2001
|
|
20240219,130400,766666099,1390,1390,1390,1390,6
|
|
20240219,130300,766657759,1391,1387,1392,1387,31464
|
|
20240219,130200,722932369,1387,1380,1387,1380,1601
|
|
20240219,130100,720720782,1388,1381,1388,1381,500
|
|
20240219,130000,720029162,1388,1388,1388,1388,2131
|
|
20240219,125900,717071334,1388,1388,1388,1388,1
|
|
20240219,125800,717069946,1380,1382,1382,1380,2740
|
|
20240219,125700,713284544,1389,1389,1389,1389,0
|
|
20240219,125600,713284544,1389,1389,1389,1389,998
|
|
20240219,125500,711898322,1389,1381,1389,1381,1521
|
|
20240219,125400,709789733,1390,1390,1390,1382,1294
|
|
20240219,125300,707992478,1390,1388,1390,1388,11075
|
|
20240219,125200,692604083,1388,1387,1388,1387,1594
|
|
20240219,125100,690392885,1387,1381,1387,1381,3421
|
|
20240219,125000,685668358,1388,1389,1389,1380,1797
|
|
20240219,124900,683186440,1389,1384,1389,1384,7200
|
|
20240219,124800,673199883,1385,1379,1385,1379,706
|
|
20240219,124700,672225273,1385,1385,1385,1385,201
|
|
20240219,124600,671946888,1378,1387,1387,1378,103
|
|
20240219,124500,671804054,1387,1387,1387,1387,161
|
|
20240219,124400,671580747,1389,1389,1389,1389,0
|
|
20240219,124300,671580747,1389,1372,1389,1372,2438
|
|
20240219,124200,668199689,1385,1373,1385,1369,10588
|
|
20240219,124100,653620984,1373,1375,1379,1372,2594
|
|
20240219,124000,650058954,1375,1375,1375,1375,0
|
|
20240219,123900,650058954,1375,1377,1377,1373,600
|
|
20240219,123800,649234121,1377,1379,1379,1377,108
|
|
20240219,123700,649085251,1384,1383,1384,1383,31
|
|
20240219,123600,649042349,1384,1380,1384,1380,20
|
|
20240219,123500,649014715,1383,1380,1383,1379,54
|
|
20240219,123400,648940194,1380,1380,1380,1380,190
|
|
20240219,123300,648677994,1380,1374,1380,1374,17
|
|
20240219,123200,648654625,1380,1380,1380,1380,52
|
|
20240219,123100,648582865,1379,1384,1384,1373,4204
|
|
20240219,123000,642797559,1384,1380,1384,1380,508
|
|
20240219,122900,642094511,1379,1379,1379,1379,1364
|
|
20240219,122800,640213555,1378,1378,1378,1378,4
|
|
20240219,122700,640208043,1378,1378,1378,1378,100
|
|
20240219,122600,640070243,1378,1377,1378,1377,68
|
|
20240219,122500,639976540,1377,1379,1379,1377,1045
|
|
20240219,122400,638537124,1379,1380,1380,1379,1356
|
|
20240219,122300,636667044,1380,1385,1385,1380,9114
|
|
20240219,122200,624087649,1380,1381,1381,1380,1757
|
|
20240219,122100,621662232,1381,1381,1381,1381,452
|
|
20240219,122000,621038020,1381,1382,1382,1381,405
|
|
20240219,121900,620478665,1383,1383,1383,1383,0
|
|
20240219,121800,620478665,1383,1381,1383,1381,813
|
|
20240219,121700,619355762,1382,1382,1382,1382,238
|
|
20240219,121600,619026846,1382,1382,1382,1382,1
|
|
20240219,121500,619025464,1382,1382,1382,1382,391
|
|
20240219,121400,618485102,1385,1384,1385,1384,500
|
|
20240219,121300,617792617,1385,1385,1385,1385,0
|
|
20240219,121200,617792617,1385,1385,1385,1385,0
|
|
20240219,121100,617792617,1385,1385,1385,1385,0
|
|
20240219,121000,617792617,1385,1384,1385,1380,1424
|
|
20240219,120900,615827133,1383,1382,1383,1380,3867
|
|
20240219,120800,610484854,1382,1382,1382,1382,0
|
|
20240219,120700,610484854,1382,1380,1382,1380,201
|
|
20240219,120600,610207472,1379,1380,1380,1379,31
|
|
20240219,120500,610164712,1380,1380,1380,1380,191
|
|
20240219,120400,609901132,1379,1380,1380,1379,773
|
|
20240219,120300,608835110,1380,1383,1383,1380,1507
|
|
20240219,120200,606754898,1380,1380,1380,1380,1172
|
|
20240219,120100,605137538,1380,1383,1383,1380,1077
|
|
20240219,120000,603651197,1383,1389,1389,1383,14251
|
|
20240219,115900,583924406,1389,1389,1389,1389,56
|
|
20240219,115800,583846622,1385,1385,1385,1385,1
|
|
20240219,115700,583845237,1385,1389,1389,1385,2268
|
|
20240219,115600,580699585,1389,1390,1390,1384,106
|
|
20240219,115500,580552757,1390,1390,1390,1390,1748
|
|
20240219,115400,578123037,1390,1390,1390,1384,22397
|
|
20240219,115300,547003242,1390,1388,1390,1388,4863
|
|
20240219,115200,540250573,1388,1389,1389,1388,8901
|
|
20240219,115100,527887984,1389,1388,1389,1388,1461
|
|
20240219,115000,525860105,1388,1387,1388,1387,3660
|
|
20240219,114900,520781799,1387,1387,1387,1387,1298
|
|
20240219,114800,518981473,1387,1386,1387,1386,2353
|
|
20240219,114700,515718062,1387,1387,1388,1387,1877
|
|
20240219,114600,513114563,1386,1382,1386,1381,6962
|
|
20240219,114500,503474767,1384,1384,1384,1384,0
|
|
20240219,114400,503474767,1384,1384,1384,1384,6
|
|
20240219,114300,503466463,1384,1384,1384,1380,211
|
|
20240219,114200,503174871,1384,1384,1384,1384,1
|
|
20240219,114100,503173487,1384,1381,1384,1380,3291
|
|
20240219,114000,498627948,1384,1384,1384,1384,0
|
|
20240219,113900,498627948,1384,1384,1384,1384,4
|
|
20240219,113800,498622412,1380,1380,1380,1380,715
|
|
20240219,113700,497635712,1385,1380,1385,1380,660
|
|
20240219,113600,496724907,1380,1380,1385,1380,4251
|
|
20240219,113500,490858272,1380,1382,1382,1380,3334
|
|
20240219,113400,486257086,1386,1386,1386,1386,114
|
|
20240219,113300,486099082,1387,1384,1387,1380,8053
|
|
20240219,113200,474937098,1380,1384,1384,1380,1351
|
|
20240219,113100,473071581,1381,1385,1385,1381,2201
|
|
20240219,113000,470027997,1385,1380,1385,1380,2122
|
|
20240219,112900,467090414,1381,1382,1382,1381,972
|
|
20240219,112800,465748032,1381,1381,1381,1381,231
|
|
20240219,112700,465429021,1384,1384,1384,1380,5171
|
|
20240219,112600,458282958,1384,1386,1386,1384,4679
|
|
20240219,112500,451807220,1386,1386,1386,1386,0
|
|
20240219,112400,451807220,1386,1386,1386,1386,145
|
|
20240219,112300,451606250,1386,1384,1386,1384,3558
|
|
20240219,112200,446675962,1384,1384,1386,1384,2591
|
|
20240219,112100,443089942,1384,1386,1386,1384,771
|
|
20240219,112000,442022843,1386,1384,1386,1383,3110
|
|
20240219,111900,437720188,1386,1383,1386,1383,1210
|
|
20240219,111800,436046755,1383,1387,1388,1383,2186
|
|
20240219,111700,433018545,1386,1387,1388,1384,7051
|
|
20240219,111600,423233351,1385,1387,1388,1384,11079
|
|
20240219,111500,407873561,1387,1379,1388,1379,4296
|
|
20240219,111400,401915795,1386,1382,1386,1379,11318
|
|
20240219,111300,386259229,1382,1378,1382,1378,4019
|
|
20240219,111200,380711743,1378,1381,1381,1378,862
|
|
20240219,111100,379522821,1381,1376,1381,1376,3163
|
|
20240219,111000,375157928,1381,1377,1381,1376,3521
|
|
20240219,110900,370299868,1377,1375,1377,1375,3528
|
|
20240219,110800,365446355,1374,1374,1374,1374,1431
|
|
20240219,110700,363480161,1374,1374,1374,1373,179
|
|
20240219,110600,363234221,1374,1375,1375,1374,814
|
|
20240219,110500,362115348,1375,1376,1376,1375,255
|
|
20240219,110400,361764719,1375,1375,1375,1375,300
|
|
20240219,110300,361352219,1375,1377,1377,1375,1393
|
|
20240219,110200,359434752,1377,1379,1380,1377,3428
|
|
20240219,110100,354710572,1380,1376,1380,1376,149
|
|
20240219,110000,354505402,1377,1372,1380,1372,12453
|
|
20240219,105900,337357818,1371,1374,1374,1371,1025
|
|
20240219,105800,335949537,1375,1376,1376,1375,26
|
|
20240219,105700,335913771,1376,1375,1377,1370,12005
|
|
20240219,105600,319398552,1375,1368,1375,1368,3041
|
|
20240219,105500,315217949,1370,1370,1375,1368,700
|
|
20240219,105400,314259562,1375,1375,1375,1369,15
|
|
20240219,105300,314238949,1375,1373,1375,1368,534
|
|
20240219,105200,313505286,1373,1375,1375,1366,1361
|
|
20240219,105100,311639155,1376,1372,1376,1372,6264
|
|
20240219,105000,303034291,1372,1366,1372,1366,18204
|
|
20240219,104900,278138193,1365,1365,1365,1365,500
|
|
20240219,104800,277455693,1365,1365,1365,1365,515
|
|
20240219,104700,276752718,1365,1365,1365,1365,1062
|
|
20240219,104600,275303088,1365,1365,1365,1364,512
|
|
20240219,104500,274604211,1365,1365,1365,1365,80
|
|
20240219,104400,274495011,1365,1365,1365,1365,1
|
|
20240219,104300,274493646,1359,1365,1365,1359,409
|
|
20240219,104200,273937779,1365,1366,1366,1359,2273
|
|
20240219,104100,270842638,1367,1367,1367,1367,220
|
|
20240219,104000,270541898,1367,1367,1367,1367,492
|
|
20240219,103900,269869334,1367,1367,1367,1363,2454
|
|
20240219,103800,266519264,1367,1364,1367,1363,12342
|
|
20240219,103700,249670516,1364,1362,1364,1359,3927
|
|
20240219,103600,244321025,1362,1362,1362,1362,7
|
|
20240219,103500,244311491,1362,1362,1362,1362,0
|
|
20240219,103400,244311491,1362,1360,1362,1360,520
|
|
20240219,103300,243603597,1360,1360,1360,1360,1
|
|
20240219,103200,243602237,1358,1358,1358,1355,8206
|
|
20240219,103100,232463166,1358,1360,1360,1358,300
|
|
20240219,103000,232055764,1359,1360,1360,1358,1051
|
|
20240219,102900,230628454,1358,1358,1358,1358,0
|
|
20240219,102800,230628454,1358,1358,1358,1358,18
|
|
20240219,102700,230604010,1358,1358,1358,1358,200
|
|
20240219,102600,230332410,1358,1359,1359,1358,1509
|
|
20240219,102500,228282252,1359,1358,1359,1358,2578
|
|
20240219,102400,224781302,1358,1358,1358,1358,393
|
|
20240219,102300,224247608,1358,1358,1358,1358,22
|
|
20240219,102200,224217732,1358,1355,1358,1355,1659
|
|
20240219,102100,221969784,1355,1358,1358,1355,369
|
|
20240219,102000,221469012,1358,1358,1358,1358,2003
|
|
20240219,101900,218748938,1363,1363,1363,1363,20
|
|
20240219,101800,218721678,1363,1358,1363,1358,1158
|
|
20240219,101700,217149109,1358,1364,1364,1358,3938
|
|
20240219,101600,211796250,1364,1364,1364,1364,50
|
|
20240219,101500,211728050,1364,1364,1364,1364,405
|
|
20240219,101400,211175630,1364,1364,1364,1363,118
|
|
20240219,101300,211014728,1364,1364,1364,1364,0
|
|
20240219,101200,211014728,1364,1365,1365,1364,1142
|
|
20240219,101100,209457025,1364,1365,1365,1364,1066
|
|
20240219,101000,208002975,1365,1364,1365,1364,2354
|
|
20240219,100900,204790148,1363,1364,1366,1362,11472
|
|
20240219,100800,189132709,1360,1360,1360,1360,23
|
|
20240219,100700,189101429,1360,1364,1364,1360,2235
|
|
20240219,100600,186055129,1365,1363,1365,1363,1834
|
|
20240219,100500,183554569,1363,1363,1363,1363,314
|
|
20240219,100400,183126587,1362,1359,1362,1358,375
|
|
20240219,100300,182616996,1359,1360,1360,1359,2822
|
|
20240219,100200,178780790,1362,1362,1362,1362,937
|
|
20240219,100100,177504596,1362,1361,1362,1360,13129
|
|
20240219,100000,159626233,1360,1360,1360,1360,283
|
|
20240219,095900,159241353,1361,1361,1361,1361,5
|
|
20240219,095800,159234548,1361,1361,1362,1361,1101
|
|
20240219,095700,157735636,1360,1360,1361,1360,286
|
|
20240219,095600,157346473,1362,1360,1362,1360,2050
|
|
20240219,095500,154558443,1362,1362,1362,1362,1026
|
|
20240219,095400,153161031,1362,1361,1362,1360,209
|
|
20240219,095300,152876638,1362,1360,1362,1360,973
|
|
20240219,095200,151552439,1361,1360,1361,1360,151
|
|
20240219,095100,151347078,1360,1361,1361,1360,982
|
|
20240219,095000,150011154,1361,1362,1362,1361,8696
|
|
20240219,094900,138174528,1362,1364,1364,1362,1104
|
|
20240219,094800,136669702,1366,1366,1366,1363,628
|
|
20240219,094700,135812184,1366,1364,1367,1363,1166
|
|
20240219,094600,134218886,1364,1363,1364,1362,1494
|
|
20240219,094500,132182608,1363,1363,1363,1361,2463
|
|
20240219,094400,128829120,1363,1362,1363,1362,1067
|
|
20240219,094300,127375854,1362,1361,1362,1359,625
|
|
20240219,094200,126525540,1361,1359,1362,1359,11284
|
|
20240219,094100,111182161,1359,1355,1359,1355,2300
|
|
20240219,094000,108058676,1358,1358,1358,1358,75
|
|
20240219,093900,107956826,1358,1354,1358,1354,8686
|
|
20240219,093800,96182149,1354,1354,1354,1354,0
|
|
20240219,093700,96182149,1354,1354,1354,1354,0
|
|
20240219,093600,96182149,1354,1354,1354,1354,255
|
|
20240219,093500,95836879,1354,1354,1354,1354,1767
|
|
20240219,093400,93444361,1353,1353,1353,1353,0
|
|
20240219,093300,93444361,1353,1350,1354,1349,11183
|
|
20240219,093200,78357584,1350,1355,1355,1350,2934
|
|
20240219,093100,74385670,1355,1354,1355,1354,1197
|
|
20240219,093000,72764827,1354,1351,1355,1349,7463
|
|
20240219,092900,62669979,1350,1345,1350,1345,512
|
|
20240219,092800,61978906,1345,1349,1350,1345,2500
|
|
20240219,092700,58606411,1348,1348,1348,1348,1097
|
|
20240219,092600,57127655,1344,1344,1344,1344,5
|
|
20240219,092500,57120935,1344,1349,1349,1344,5
|
|
20240219,092400,57114210,1350,1350,1350,1350,0
|
|
20240219,092300,57114210,1350,1350,1350,1350,0
|
|
20240219,092200,57114210,1350,1349,1350,1349,40
|
|
20240219,092100,57060242,1350,1350,1350,1350,0
|
|
20240219,092000,57060242,1350,1347,1350,1346,811
|
|
20240219,091900,55965863,1341,1341,1341,1341,80
|
|
20240219,091800,55858583,1349,1349,1350,1341,435
|
|
20240219,091700,55272114,1349,1341,1349,1341,177
|
|
20240219,091600,55033421,1341,1341,1341,1341,71
|
|
20240219,091500,54938210,1350,1350,1350,1350,37
|
|
20240219,091400,54888260,1350,1351,1351,1350,62
|
|
20240219,091300,54804510,1352,1352,1352,1352,3236
|
|
20240219,091200,50429438,1353,1344,1353,1344,4188
|
|
20240219,091100,44789616,1339,1342,1343,1339,680
|
|
20240219,091000,43877012,1342,1344,1344,1342,3817
|
|
20240219,090900,38748760,1344,1338,1344,1337,1113
|
|
20240219,090800,37255468,1338,1343,1343,1338,1013
|
|
20240219,090700,35900019,1337,1337,1337,1337,336
|
|
20240219,090600,35450787,1334,1334,1339,1334,4277
|
|
20240219,090500,29744374,1334,1332,1334,1315,13983
|
|
20240219,090400,11252742,1339,1339,1339,1339,2
|
|
20240219,090300,11250064,1340,1340,1347,1340,2812
|
|
20240219,090200,7481357,1340,1340,1340,1340,5086
|
|
20240219,090100,666117,1345,1340,1345,1340,70
|
|
20240219,090000,572219,1345,1340,1345,1340,427
|