636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,193300,391996316,1369,1369,1369,1369,3197
|
|
20240220,193200,391996316,1369,1369,1369,1369,0
|
|
20240220,193100,391996316,1369,1369,1369,1369,0
|
|
20240220,193000,391996316,1369,1369,1369,1369,0
|
|
20240220,192900,391996316,1369,1369,1369,1369,0
|
|
20240220,192800,391996316,1369,1369,1369,1369,0
|
|
20240220,192700,391996316,1369,1369,1369,1369,0
|
|
20240220,192600,391996316,1369,1369,1369,1369,0
|
|
20240220,192500,391996316,1369,1369,1369,1369,0
|
|
20240220,192400,391996316,1369,1369,1369,1369,0
|
|
20240220,192300,391996316,1369,1369,1369,1369,0
|
|
20240220,192200,391996316,1369,1369,1369,1369,0
|
|
20240220,192100,391996316,1369,1369,1369,1369,0
|
|
20240220,192000,391996316,1369,1369,1369,1369,0
|
|
20240220,191900,391996316,1369,1369,1369,1369,0
|
|
20240220,191800,391996316,1369,1369,1369,1369,0
|
|
20240220,191700,391996316,1369,1369,1369,1369,0
|
|
20240220,191600,391996316,1369,1369,1369,1369,0
|
|
20240220,191500,391996316,1369,1369,1369,1369,0
|
|
20240220,191400,391996316,1369,1369,1369,1369,0
|
|
20240220,191300,391996316,1369,1369,1369,1369,0
|
|
20240220,191200,391996316,1369,1369,1369,1369,0
|
|
20240220,191100,391996316,1369,1369,1369,1369,0
|
|
20240220,191000,391996316,1369,1369,1369,1369,0
|
|
20240220,190900,391996316,1369,1369,1369,1369,0
|
|
20240220,190800,391996316,1369,1369,1369,1369,0
|
|
20240220,190700,391996316,1369,1369,1369,1369,0
|
|
20240220,190600,391996316,1369,1369,1369,1369,0
|
|
20240220,190500,391996316,1369,1369,1369,1369,0
|
|
20240220,190400,391996316,1369,1369,1369,1369,0
|
|
20240220,190300,391996316,1369,1369,1369,1369,3197
|
|
20240220,190200,391996316,1369,1369,1369,1369,0
|
|
20240220,190100,391996316,1369,1369,1369,1369,0
|
|
20240220,190000,391996316,1369,1369,1369,1369,0
|
|
20240220,185900,391996316,1369,1369,1369,1369,0
|
|
20240220,185800,391996316,1369,1369,1369,1369,0
|
|
20240220,185700,391996316,1369,1369,1369,1369,0
|
|
20240220,185600,391996316,1369,1369,1369,1369,0
|
|
20240220,185500,391996316,1369,1369,1369,1369,0
|
|
20240220,185400,391996316,1369,1369,1369,1369,0
|
|
20240220,185300,391996316,1369,1369,1369,1369,0
|
|
20240220,185200,391996316,1369,1369,1369,1369,0
|
|
20240220,185100,391996316,1369,1369,1369,1369,0
|
|
20240220,185000,391996316,1369,1369,1369,1369,0
|
|
20240220,184900,391996316,1369,1369,1369,1369,0
|
|
20240220,184800,391996316,1369,1369,1369,1369,0
|
|
20240220,184700,391996316,1369,1369,1369,1369,0
|
|
20240220,184600,391996316,1369,1369,1369,1369,0
|
|
20240220,184500,391996316,1369,1369,1369,1369,0
|
|
20240220,184400,391996316,1369,1369,1369,1369,0
|
|
20240220,184300,391996316,1369,1369,1369,1369,0
|
|
20240220,184200,391996316,1369,1369,1369,1369,0
|
|
20240220,184100,391996316,1369,1369,1369,1369,0
|
|
20240220,184000,391996316,1369,1369,1369,1369,0
|
|
20240220,183900,391996316,1369,1369,1369,1369,0
|
|
20240220,183800,391996316,1369,1369,1369,1369,0
|
|
20240220,183700,391996316,1369,1369,1369,1369,0
|
|
20240220,183600,391996316,1369,1369,1369,1369,0
|
|
20240220,183500,391996316,1369,1369,1369,1369,0
|
|
20240220,183400,391996316,1369,1369,1369,1369,0
|
|
20240220,183300,391996316,1369,1369,1369,1369,3197
|
|
20240220,183200,391996316,1369,1369,1369,1369,0
|
|
20240220,183100,391996316,1369,1369,1369,1369,0
|
|
20240220,183000,391996316,1369,1369,1369,1369,0
|
|
20240220,182900,391996316,1369,1369,1369,1369,0
|
|
20240220,182800,391996316,1369,1369,1369,1369,0
|
|
20240220,182700,391996316,1369,1369,1369,1369,0
|
|
20240220,182600,391996316,1369,1369,1369,1369,0
|
|
20240220,182500,391996316,1369,1369,1369,1369,0
|
|
20240220,182400,391996316,1369,1369,1369,1369,0
|
|
20240220,182300,391996316,1369,1369,1369,1369,0
|
|
20240220,182200,391996316,1369,1369,1369,1369,0
|
|
20240220,182100,391996316,1369,1369,1369,1369,0
|
|
20240220,182000,391996316,1369,1369,1369,1369,0
|
|
20240220,181900,391996316,1369,1369,1369,1369,0
|
|
20240220,181800,391996316,1369,1369,1369,1369,0
|
|
20240220,181700,391996316,1369,1369,1369,1369,0
|
|
20240220,181600,391996316,1369,1369,1369,1369,0
|
|
20240220,181500,391996316,1369,1369,1369,1369,0
|
|
20240220,181400,391996316,1369,1369,1369,1369,0
|
|
20240220,181300,391996316,1369,1369,1369,1369,0
|
|
20240220,181200,391996316,1369,1369,1369,1369,0
|
|
20240220,181100,391996316,1369,1369,1369,1369,0
|
|
20240220,181000,391996316,1369,1369,1369,1369,0
|
|
20240220,180900,391996316,1369,1369,1369,1369,0
|
|
20240220,180800,391996316,1369,1369,1369,1369,0
|
|
20240220,180700,391996316,1369,1369,1369,1369,0
|
|
20240220,180600,391996316,1369,1369,1369,1369,0
|
|
20240220,180500,391996316,1369,1369,1369,1369,0
|
|
20240220,180400,391996316,1369,1369,1369,1369,0
|
|
20240220,180300,391996316,1369,1369,1369,1369,3197
|
|
20240220,180200,391996316,1369,1369,1369,1369,0
|
|
20240220,180100,391996316,1369,1369,1369,1369,0
|
|
20240220,180000,391996316,1369,1369,1369,1369,0
|
|
20240220,175900,391996316,1369,1369,1369,1369,0
|
|
20240220,175800,391996316,1369,1369,1369,1369,0
|
|
20240220,175700,391996316,1369,1369,1369,1369,0
|
|
20240220,175600,391996316,1369,1369,1369,1369,0
|
|
20240220,175500,391996316,1369,1369,1369,1369,0
|
|
20240220,175400,391996316,1369,1369,1369,1369,0
|
|
20240220,175300,391996316,1369,1369,1369,1369,0
|
|
20240220,175200,391996316,1369,1369,1369,1369,0
|
|
20240220,175100,391996316,1369,1369,1369,1369,0
|
|
20240220,175000,391996316,1369,1369,1369,1369,0
|
|
20240220,174900,391996316,1369,1369,1369,1369,0
|
|
20240220,174800,391996316,1369,1369,1369,1369,0
|
|
20240220,174700,391996316,1369,1369,1369,1369,0
|
|
20240220,174600,391996316,1369,1369,1369,1369,0
|
|
20240220,174500,391996316,1369,1369,1369,1369,0
|
|
20240220,174400,391996316,1369,1369,1369,1369,0
|
|
20240220,174300,391996316,1369,1369,1369,1369,0
|
|
20240220,174200,391996316,1369,1369,1369,1369,0
|
|
20240220,174100,391996316,1369,1369,1369,1369,0
|
|
20240220,174000,391996316,1369,1369,1369,1369,0
|
|
20240220,173900,391996316,1369,1369,1369,1369,0
|
|
20240220,173800,391996316,1369,1369,1369,1369,0
|
|
20240220,173700,391996316,1369,1369,1369,1369,0
|
|
20240220,173600,391996316,1369,1369,1369,1369,0
|
|
20240220,173500,391996316,1369,1369,1369,1369,0
|
|
20240220,173400,391996316,1369,1369,1369,1369,0
|
|
20240220,173300,391996316,1369,1369,1369,1369,3197
|
|
20240220,173200,391996316,1369,1369,1369,1369,0
|
|
20240220,173100,391996316,1369,1369,1369,1369,0
|
|
20240220,173000,391996316,1369,1369,1369,1369,0
|
|
20240220,172900,391996316,1369,1369,1369,1369,0
|
|
20240220,172800,391996316,1369,1369,1369,1369,0
|
|
20240220,172700,391996316,1369,1369,1369,1369,0
|
|
20240220,172600,391996316,1369,1369,1369,1369,0
|
|
20240220,172500,391996316,1369,1369,1369,1369,0
|
|
20240220,172400,391996316,1369,1369,1369,1369,0
|
|
20240220,172300,391996316,1369,1369,1369,1369,0
|
|
20240220,172200,391996316,1369,1369,1369,1369,0
|
|
20240220,172100,391996316,1369,1369,1369,1369,0
|
|
20240220,172000,391996316,1369,1369,1369,1369,0
|
|
20240220,171900,391996316,1369,1369,1369,1369,0
|
|
20240220,171800,391996316,1369,1369,1369,1369,0
|
|
20240220,171700,391996316,1369,1369,1369,1369,0
|
|
20240220,171600,391996316,1369,1369,1369,1369,0
|
|
20240220,171500,391996316,1369,1369,1369,1369,0
|
|
20240220,171400,391996316,1369,1369,1369,1369,0
|
|
20240220,171300,391996316,1369,1369,1369,1369,0
|
|
20240220,171200,391996316,1369,1369,1369,1369,0
|
|
20240220,171100,391996316,1369,1369,1369,1369,0
|
|
20240220,171000,391996316,1369,1369,1369,1369,0
|
|
20240220,170900,391996316,1369,1369,1369,1369,0
|
|
20240220,170800,391996316,1369,1369,1369,1369,0
|
|
20240220,170700,391996316,1369,1369,1369,1369,0
|
|
20240220,170600,391996316,1369,1369,1369,1369,0
|
|
20240220,170500,391996316,1369,1369,1369,1369,0
|
|
20240220,170400,391996316,1369,1369,1369,1369,0
|
|
20240220,170300,391996316,1369,1369,1369,1369,3197
|
|
20240220,170200,391996316,1369,1369,1369,1369,0
|
|
20240220,170100,391996316,1369,1369,1369,1369,0
|
|
20240220,170000,391996316,1369,1369,1369,1369,0
|
|
20240220,165900,391996316,1369,1369,1369,1369,0
|
|
20240220,165800,391996316,1369,1369,1369,1369,0
|
|
20240220,165700,391996316,1369,1369,1369,1369,0
|
|
20240220,165600,391996316,1369,1369,1369,1369,0
|
|
20240220,165500,391996316,1369,1369,1369,1369,0
|
|
20240220,165400,391996316,1369,1369,1369,1369,0
|
|
20240220,165300,391996316,1369,1369,1369,1369,0
|
|
20240220,165200,391996316,1369,1369,1369,1369,0
|
|
20240220,165100,391996316,1369,1369,1369,1369,0
|
|
20240220,165000,391996316,1369,1369,1369,1369,0
|
|
20240220,164900,391996316,1369,1369,1369,1369,0
|
|
20240220,164800,391996316,1369,1369,1369,1369,0
|
|
20240220,164700,391996316,1369,1369,1369,1369,0
|
|
20240220,164600,391996316,1369,1369,1369,1369,0
|
|
20240220,164500,391996316,1369,1369,1369,1369,0
|
|
20240220,164400,391996316,1369,1369,1369,1369,0
|
|
20240220,164300,391996316,1369,1369,1369,1369,0
|
|
20240220,164200,391996316,1369,1369,1369,1369,0
|
|
20240220,164100,391996316,1369,1369,1369,1369,0
|
|
20240220,164000,391996316,1369,1369,1369,1369,0
|
|
20240220,163900,391996316,1369,1369,1369,1369,0
|
|
20240220,163800,391996316,1369,1369,1369,1369,0
|
|
20240220,163700,391996316,1369,1369,1369,1369,0
|
|
20240220,163600,391996316,1369,1369,1369,1369,0
|
|
20240220,163500,391996316,1369,1369,1369,1369,0
|
|
20240220,163400,391996316,1369,1369,1369,1369,0
|
|
20240220,163300,391996316,1369,1369,1369,1369,3197
|
|
20240220,163200,391996316,1369,1369,1369,1369,0
|
|
20240220,163100,391996316,1369,1369,1369,1369,0
|
|
20240220,163000,391996316,1369,1369,1369,1369,0
|
|
20240220,162900,391996316,1369,1369,1369,1369,0
|
|
20240220,162800,391996316,1369,1369,1369,1369,0
|
|
20240220,162700,391996316,1369,1369,1369,1369,0
|
|
20240220,162600,391996316,1369,1369,1369,1369,0
|
|
20240220,162500,391996316,1369,1369,1369,1369,0
|
|
20240220,162400,391996316,1369,1369,1369,1369,0
|
|
20240220,162300,391996316,1369,1369,1369,1369,0
|
|
20240220,162200,391996316,1369,1369,1369,1369,0
|
|
20240220,162100,391996316,1369,1369,1369,1369,0
|
|
20240220,162000,391996316,1369,1369,1369,1369,0
|
|
20240220,161900,391996316,1369,1369,1369,1369,0
|
|
20240220,161800,391996316,1369,1369,1369,1369,0
|
|
20240220,161700,391996316,1369,1369,1369,1369,0
|
|
20240220,161600,391996316,1369,1369,1369,1369,0
|
|
20240220,161500,391996316,1369,1369,1369,1369,0
|
|
20240220,161400,391996316,1369,1369,1369,1369,0
|
|
20240220,161300,391996316,1369,1369,1369,1369,0
|
|
20240220,161200,391996316,1369,1369,1369,1369,0
|
|
20240220,161100,391996316,1369,1369,1369,1369,0
|
|
20240220,161000,391996316,1369,1369,1369,1369,0
|
|
20240220,160900,391996316,1369,1369,1369,1369,0
|
|
20240220,160800,391996316,1369,1369,1369,1369,0
|
|
20240220,160700,391996316,1369,1369,1369,1369,0
|
|
20240220,160600,391996316,1369,1369,1369,1369,0
|
|
20240220,160500,391996316,1369,1369,1369,1369,0
|
|
20240220,160400,391996316,1369,1369,1369,1369,0
|
|
20240220,160300,391996316,1369,1369,1369,1369,3197
|
|
20240220,160200,391996316,1369,1369,1369,1369,0
|
|
20240220,160100,391996316,1369,1369,1369,1369,0
|
|
20240220,160000,391996316,1369,1369,1369,1369,0
|
|
20240220,155900,391996316,1369,1369,1369,1369,0
|
|
20240220,155800,391996316,1369,1369,1369,1369,0
|
|
20240220,155700,391996316,1369,1369,1369,1369,0
|
|
20240220,155600,391996316,1369,1369,1369,1369,0
|
|
20240220,155500,391996316,1369,1369,1369,1369,0
|
|
20240220,155400,391996316,1369,1369,1369,1369,0
|
|
20240220,155300,391996316,1369,1369,1369,1369,0
|
|
20240220,155200,391996316,1369,1369,1369,1369,0
|
|
20240220,155100,391996316,1369,1369,1369,1369,0
|
|
20240220,155000,391996316,1369,1369,1369,1369,0
|
|
20240220,154900,391996316,1369,1369,1369,1369,0
|
|
20240220,154800,391996316,1369,1369,1369,1369,0
|
|
20240220,154700,391996316,1369,1369,1369,1369,0
|
|
20240220,154600,391996316,1369,1369,1369,1369,0
|
|
20240220,154500,391996316,1369,1369,1369,1369,0
|
|
20240220,154400,391996316,1369,1369,1369,1369,0
|
|
20240220,154300,391996316,1369,1369,1369,1369,0
|
|
20240220,154200,391996316,1369,1369,1369,1369,0
|
|
20240220,154100,391996316,1369,1369,1369,1369,0
|
|
20240220,154000,391996316,1369,1369,1369,1369,0
|
|
20240220,153900,391996316,1369,1369,1369,1369,0
|
|
20240220,153800,391996316,1369,1369,1369,1369,0
|
|
20240220,153700,391996316,1369,1369,1369,1369,0
|
|
20240220,153600,391996316,1369,1369,1369,1369,0
|
|
20240220,153500,391996316,1369,1369,1369,1369,0
|
|
20240220,153400,391996316,1369,1369,1369,1369,0
|
|
20240220,153300,391996316,1369,1369,1369,1369,3197
|
|
20240220,153200,391996316,1369,1369,1369,1369,0
|
|
20240220,153100,391996316,1369,1369,1369,1369,0
|
|
20240220,153000,391996316,1369,1369,1369,1369,3197
|
|
20240220,152900,387619623,1364,1364,1364,1364,0
|
|
20240220,152800,387619623,1364,1364,1364,1364,0
|
|
20240220,152700,387619623,1364,1364,1364,1364,0
|
|
20240220,152600,387619623,1364,1364,1364,1364,0
|
|
20240220,152500,387619623,1364,1364,1364,1364,0
|
|
20240220,152400,387619623,1364,1364,1364,1364,0
|
|
20240220,152300,387619623,1364,1364,1364,1364,0
|
|
20240220,152200,387619623,1364,1364,1364,1364,0
|
|
20240220,152100,387619623,1364,1364,1364,1364,0
|
|
20240220,152000,387619623,1364,1364,1364,1364,0
|
|
20240220,151900,387619623,1364,1364,1364,1360,203
|
|
20240220,151800,387343455,1364,1364,1364,1364,1
|
|
20240220,151700,387342091,1360,1360,1360,1360,0
|
|
20240220,151600,387342091,1360,1358,1360,1357,385
|
|
20240220,151500,386819150,1359,1359,1359,1359,125
|
|
20240220,151400,386649275,1359,1359,1359,1359,153
|
|
20240220,151300,386441348,1360,1364,1364,1360,79
|
|
20240220,151200,386333868,1360,1362,1362,1360,373
|
|
20240220,151100,385826004,1362,1362,1362,1362,212
|
|
20240220,151000,385537260,1364,1364,1364,1364,0
|
|
20240220,150900,385537260,1364,1364,1364,1362,135
|
|
20240220,150800,385353378,1364,1364,1364,1364,0
|
|
20240220,150700,385353378,1364,1364,1364,1364,1000
|
|
20240220,150600,383989378,1364,1362,1364,1362,337
|
|
20240220,150500,383529984,1362,1362,1362,1362,297
|
|
20240220,150400,383125470,1362,1361,1362,1361,1600
|
|
20240220,150300,380946354,1361,1361,1361,1361,0
|
|
20240220,150200,380946354,1361,1361,1361,1361,200
|
|
20240220,150100,380674154,1361,1361,1361,1361,0
|
|
20240220,150000,380674154,1361,1361,1361,1361,19
|
|
20240220,145900,380648295,1362,1362,1362,1362,0
|
|
20240220,145800,380648295,1362,1362,1362,1362,0
|
|
20240220,145700,380648295,1362,1362,1362,1362,0
|
|
20240220,145600,380648295,1362,1362,1362,1362,10
|
|
20240220,145500,380634675,1358,1358,1358,1358,0
|
|
20240220,145400,380634675,1358,1358,1358,1358,0
|
|
20240220,145300,380634675,1358,1358,1358,1358,3
|
|
20240220,145200,380630601,1362,1362,1362,1362,10
|
|
20240220,145100,380616981,1358,1360,1360,1358,776
|
|
20240220,145000,379563153,1362,1362,1362,1362,40
|
|
20240220,144900,379508673,1362,1362,1362,1362,0
|
|
20240220,144800,379508673,1362,1362,1362,1362,9
|
|
20240220,144700,379496415,1362,1362,1362,1362,0
|
|
20240220,144600,379496415,1362,1362,1362,1362,1
|
|
20240220,144500,379495053,1362,1362,1362,1362,0
|
|
20240220,144400,379495053,1362,1362,1362,1362,50
|
|
20240220,144300,379426953,1362,1362,1362,1362,2
|
|
20240220,144200,379424229,1358,1359,1359,1357,4963
|
|
20240220,144100,372684287,1359,1359,1359,1359,10
|
|
20240220,144000,372670697,1362,1362,1362,1362,0
|
|
20240220,143900,372670697,1362,1362,1362,1362,5
|
|
20240220,143800,372663887,1362,1362,1362,1362,0
|
|
20240220,143700,372663887,1362,1362,1362,1362,1
|
|
20240220,143600,372662525,1362,1360,1362,1359,761
|
|
20240220,143500,371627565,1361,1361,1361,1361,1000
|
|
20240220,143400,370266565,1361,1361,1361,1361,87
|
|
20240220,143300,370148158,1361,1361,1361,1361,1
|
|
20240220,143200,370146797,1360,1360,1360,1360,263
|
|
20240220,143100,369789117,1360,1360,1360,1360,43
|
|
20240220,143000,369730637,1360,1360,1360,1360,0
|
|
20240220,142900,369730637,1360,1360,1360,1360,2612
|
|
20240220,142800,366178317,1361,1361,1361,1360,1214
|
|
20240220,142700,364527099,1363,1361,1363,1361,151
|
|
20240220,142600,364321586,1363,1361,1363,1361,192
|
|
20240220,142500,364060258,1363,1363,1363,1363,0
|
|
20240220,142400,364060258,1363,1363,1363,1363,0
|
|
20240220,142300,364060258,1363,1363,1363,1363,80
|
|
20240220,142200,363951218,1363,1363,1363,1363,41
|
|
20240220,142100,363895335,1364,1364,1364,1364,1
|
|
20240220,142000,363893971,1361,1361,1361,1361,0
|
|
20240220,141900,363893971,1361,1361,1361,1361,605
|
|
20240220,141800,363070566,1361,1361,1361,1361,0
|
|
20240220,141700,363070566,1361,1361,1361,1361,10
|
|
20240220,141600,363056956,1361,1361,1361,1361,0
|
|
20240220,141500,363056956,1361,1361,1361,1361,92
|
|
20240220,141400,362931744,1364,1364,1364,1364,1
|
|
20240220,141300,362930380,1361,1361,1361,1361,300
|
|
20240220,141200,362522080,1363,1361,1363,1361,843
|
|
20240220,141100,361374157,1361,1361,1361,1361,0
|
|
20240220,141000,361374157,1361,1361,1361,1361,2
|
|
20240220,140900,361371435,1359,1360,1361,1359,1486
|
|
20240220,140800,359350674,1361,1361,1361,1361,131
|
|
20240220,140700,359172383,1361,1361,1361,1361,0
|
|
20240220,140600,359172383,1361,1360,1361,1360,542
|
|
20240220,140500,358435216,1360,1361,1361,1360,526
|
|
20240220,140400,357719601,1362,1362,1362,1362,2665
|
|
20240220,140300,354089871,1365,1365,1365,1365,0
|
|
20240220,140200,354089871,1365,1365,1365,1365,0
|
|
20240220,140100,354089871,1365,1365,1365,1365,1
|
|
20240220,140000,354088506,1365,1360,1365,1360,2
|
|
20240220,135900,354085781,1363,1363,1363,1363,70
|
|
20240220,135800,353990371,1363,1363,1363,1363,0
|
|
20240220,135700,353990371,1363,1363,1363,1363,5
|
|
20240220,135600,353983556,1363,1366,1366,1363,2
|
|
20240220,135500,353980827,1369,1359,1369,1359,93
|
|
20240220,135400,353854430,1359,1359,1359,1359,1
|
|
20240220,135300,353853071,1370,1370,1370,1370,20
|
|
20240220,135200,353825671,1363,1362,1370,1362,40
|
|
20240220,135100,353771100,1370,1361,1370,1358,3495
|
|
20240220,135000,349024854,1361,1366,1370,1361,1814
|
|
20240220,134900,346542672,1363,1369,1369,1363,10
|
|
20240220,134800,346529018,1370,1370,1370,1370,0
|
|
20240220,134700,346529018,1370,1370,1370,1370,0
|
|
20240220,134600,346529018,1370,1370,1370,1370,0
|
|
20240220,134500,346529018,1370,1370,1370,1370,0
|
|
20240220,134400,346529018,1370,1370,1370,1370,0
|
|
20240220,134300,346529018,1370,1370,1370,1370,0
|
|
20240220,134200,346529018,1370,1370,1370,1370,0
|
|
20240220,134100,346529018,1370,1370,1370,1370,10
|
|
20240220,134000,346515318,1370,1369,1370,1369,6
|
|
20240220,133900,346507103,1364,1364,1364,1364,0
|
|
20240220,133800,346507103,1364,1364,1364,1364,0
|
|
20240220,133700,346507103,1364,1364,1364,1360,4003
|
|
20240220,133600,341061120,1365,1365,1365,1365,50
|
|
20240220,133500,340992870,1365,1371,1371,1365,3830
|
|
20240220,133400,335764673,1371,1371,1371,1371,10
|
|
20240220,133300,335750963,1371,1366,1371,1366,2
|
|
20240220,133200,335748226,1371,1371,1371,1371,10
|
|
20240220,133100,335734516,1372,1372,1372,1372,0
|
|
20240220,133000,335734516,1372,1372,1372,1372,1
|
|
20240220,132900,335733144,1370,1370,1370,1370,10
|
|
20240220,132800,335719444,1372,1369,1372,1369,18
|
|
20240220,132700,335694775,1369,1369,1369,1369,53
|
|
20240220,132600,335622218,1369,1369,1369,1366,74
|
|
20240220,132500,335520943,1369,1369,1369,1369,0
|
|
20240220,132400,335520943,1369,1369,1369,1369,46
|
|
20240220,132300,335457969,1372,1372,1372,1372,2
|
|
20240220,132200,335455225,1372,1372,1372,1372,0
|
|
20240220,132100,335455225,1372,1372,1372,1372,0
|
|
20240220,132000,335455225,1372,1372,1372,1372,34
|
|
20240220,131900,335408577,1370,1370,1370,1370,148
|
|
20240220,131800,335205817,1372,1372,1372,1372,0
|
|
20240220,131700,335205817,1372,1372,1372,1372,0
|
|
20240220,131600,335205817,1372,1372,1372,1372,100
|
|
20240220,131500,335068617,1372,1372,1372,1372,0
|
|
20240220,131400,335068617,1372,1372,1372,1372,0
|
|
20240220,131300,335068617,1372,1370,1372,1370,592
|
|
20240220,131200,334256697,1369,1369,1369,1369,0
|
|
20240220,131100,334256697,1369,1369,1369,1369,61
|
|
20240220,131000,334173188,1370,1370,1370,1370,0
|
|
20240220,130900,334173188,1370,1370,1370,1370,0
|
|
20240220,130800,334173188,1370,1370,1370,1370,121
|
|
20240220,130700,334007418,1369,1369,1369,1369,593
|
|
20240220,130600,333195601,1369,1370,1370,1369,2
|
|
20240220,130500,333192862,1366,1370,1370,1366,523
|
|
20240220,130400,332478424,1370,1370,1370,1370,0
|
|
20240220,130300,332478424,1370,1370,1370,1370,150
|
|
20240220,130200,332272924,1370,1370,1370,1370,11
|
|
20240220,130100,332257854,1365,1367,1367,1365,5000
|
|
20240220,130000,325432646,1370,1370,1370,1370,0
|
|
20240220,125900,325432646,1370,1370,1370,1370,2000
|
|
20240220,125800,322692646,1370,1370,1370,1370,22
|
|
20240220,125700,322662506,1366,1365,1366,1365,252
|
|
20240220,125600,322318434,1365,1365,1365,1365,1022
|
|
20240220,125500,320923404,1365,1365,1365,1365,172
|
|
20240220,125400,320688624,1370,1370,1370,1370,0
|
|
20240220,125300,320688624,1370,1370,1370,1370,0
|
|
20240220,125200,320688624,1370,1370,1370,1370,0
|
|
20240220,125100,320688624,1370,1370,1370,1370,10
|
|
20240220,125000,320674924,1370,1370,1370,1370,0
|
|
20240220,124900,320674924,1370,1370,1370,1370,100
|
|
20240220,124800,320537924,1370,1370,1370,1370,0
|
|
20240220,124700,320537924,1370,1365,1370,1365,144
|
|
20240220,124600,320341314,1365,1370,1370,1365,423
|
|
20240220,124500,319763904,1366,1366,1366,1366,169
|
|
20240220,124400,319533050,1370,1370,1370,1370,20
|
|
20240220,124300,319505650,1370,1370,1370,1370,0
|
|
20240220,124200,319505650,1370,1370,1370,1370,1
|
|
20240220,124100,319504280,1370,1370,1370,1370,1
|
|
20240220,124000,319502910,1370,1370,1370,1370,5000
|
|
20240220,123900,312652910,1370,1370,1370,1370,1
|
|
20240220,123800,312651540,1370,1370,1370,1370,0
|
|
20240220,123700,312651540,1370,1370,1370,1370,1
|
|
20240220,123600,312650170,1370,1370,1370,1370,0
|
|
20240220,123500,312650170,1370,1366,1370,1366,5
|
|
20240220,123400,312643336,1364,1364,1364,1364,0
|
|
20240220,123300,312643336,1364,1364,1364,1364,299
|
|
20240220,123200,312235500,1365,1365,1365,1365,0
|
|
20240220,123100,312235500,1365,1364,1365,1364,7060
|
|
20240220,123000,302605650,1364,1364,1364,1364,731
|
|
20240220,122900,301608566,1364,1365,1365,1364,2123
|
|
20240220,122800,298712571,1366,1366,1366,1366,0
|
|
20240220,122700,298712571,1366,1366,1366,1366,0
|
|
20240220,122600,298712571,1366,1369,1369,1366,26
|
|
20240220,122500,298677019,1370,1370,1370,1370,1
|
|
20240220,122400,298675649,1370,1370,1370,1370,1054
|
|
20240220,122300,297231669,1370,1370,1370,1370,1
|
|
20240220,122200,297230299,1372,1372,1372,1372,30
|
|
20240220,122100,297189139,1365,1365,1365,1365,0
|
|
20240220,122000,297189139,1365,1365,1365,1365,0
|
|
20240220,121900,297189139,1365,1365,1365,1365,0
|
|
20240220,121800,297189139,1365,1365,1365,1365,3
|
|
20240220,121700,297185044,1373,1373,1373,1373,0
|
|
20240220,121600,297185044,1373,1373,1373,1373,0
|
|
20240220,121500,297185044,1373,1373,1373,1373,0
|
|
20240220,121400,297185044,1373,1368,1373,1368,32
|
|
20240220,121300,297141219,1362,1368,1368,1362,4
|
|
20240220,121200,297135765,1368,1365,1368,1362,4407
|
|
20240220,121100,291119738,1364,1364,1364,1364,357
|
|
20240220,121000,290632790,1365,1365,1365,1365,1
|
|
20240220,120900,290631425,1366,1366,1366,1366,0
|
|
20240220,120800,290631425,1366,1366,1366,1366,0
|
|
20240220,120700,290631425,1366,1366,1366,1366,1
|
|
20240220,120600,290630059,1366,1366,1366,1366,0
|
|
20240220,120500,290630059,1366,1366,1366,1366,0
|
|
20240220,120400,290630059,1366,1366,1366,1366,10
|
|
20240220,120300,290616399,1366,1363,1366,1361,3801
|
|
20240220,120200,285442390,1363,1363,1363,1363,0
|
|
20240220,120100,285442390,1363,1363,1363,1363,22
|
|
20240220,120000,285412404,1362,1362,1362,1362,0
|
|
20240220,115900,285412404,1362,1362,1362,1362,0
|
|
20240220,115800,285412404,1362,1362,1362,1362,0
|
|
20240220,115700,285412404,1362,1362,1362,1362,0
|
|
20240220,115600,285412404,1362,1362,1362,1362,0
|
|
20240220,115500,285412404,1362,1364,1364,1362,1080
|
|
20240220,115400,283939592,1366,1366,1366,1366,0
|
|
20240220,115300,283939592,1366,1366,1366,1366,40
|
|
20240220,115200,283884952,1361,1361,1361,1361,1
|
|
20240220,115100,283883591,1361,1361,1361,1361,0
|
|
20240220,115000,283883591,1361,1365,1365,1361,2040
|
|
20240220,114900,281106955,1365,1365,1365,1365,11
|
|
20240220,114800,281091940,1365,1365,1365,1365,0
|
|
20240220,114700,281091940,1365,1365,1365,1365,0
|
|
20240220,114600,281091940,1365,1365,1365,1365,1
|
|
20240220,114500,281090575,1365,1365,1365,1361,13
|
|
20240220,114400,281072858,1361,1361,1361,1361,0
|
|
20240220,114300,281072858,1361,1361,1361,1361,0
|
|
20240220,114200,281072858,1361,1361,1361,1361,500
|
|
20240220,114100,280392358,1360,1360,1360,1360,0
|
|
20240220,114000,280392358,1360,1361,1361,1360,1195
|
|
20240220,113900,278766107,1361,1361,1361,1361,0
|
|
20240220,113800,278766107,1361,1361,1361,1361,100
|
|
20240220,113700,278630007,1365,1365,1365,1365,1
|
|
20240220,113600,278628642,1361,1361,1361,1361,0
|
|
20240220,113500,278628642,1361,1361,1361,1361,200
|
|
20240220,113400,278356442,1365,1365,1365,1365,6
|
|
20240220,113300,278348252,1366,1366,1366,1366,132
|
|
20240220,113200,278167940,1366,1362,1366,1362,3948
|
|
20240220,113100,272790510,1360,1360,1360,1360,0
|
|
20240220,113000,272790510,1360,1360,1360,1360,0
|
|
20240220,112900,272790510,1360,1360,1360,1360,0
|
|
20240220,112800,272790510,1360,1360,1360,1360,0
|
|
20240220,112700,272790510,1360,1362,1362,1360,3
|
|
20240220,112600,272786428,1362,1362,1362,1362,0
|
|
20240220,112500,272786428,1362,1361,1362,1361,73
|
|
20240220,112400,272687051,1358,1359,1359,1358,1600
|
|
20240220,112300,270514237,1361,1361,1361,1361,0
|
|
20240220,112200,270514237,1361,1361,1361,1361,0
|
|
20240220,112100,270514237,1361,1361,1361,1361,354
|
|
20240220,112000,270032443,1362,1362,1362,1362,0
|
|
20240220,111900,270032443,1362,1362,1362,1362,219
|
|
20240220,111800,269734165,1362,1356,1362,1356,311
|
|
20240220,111700,269312443,1355,1357,1357,1355,1243
|
|
20240220,111600,267627652,1358,1358,1358,1358,10
|
|
20240220,111500,267614072,1362,1362,1362,1362,0
|
|
20240220,111400,267614072,1362,1362,1362,1362,0
|
|
20240220,111300,267614072,1362,1362,1362,1362,1
|
|
20240220,111200,267612710,1355,1360,1360,1355,3745
|
|
20240220,111100,262537273,1365,1359,1365,1359,33
|
|
20240220,111000,262492420,1359,1367,1367,1359,1378
|
|
20240220,110900,260619598,1368,1368,1368,1368,31
|
|
20240220,110800,260577190,1368,1368,1368,1368,1
|
|
20240220,110700,260575822,1369,1369,1369,1369,0
|
|
20240220,110600,260575822,1369,1369,1369,1369,0
|
|
20240220,110500,260575822,1369,1369,1369,1369,0
|
|
20240220,110400,260575822,1369,1369,1369,1369,0
|
|
20240220,110300,260575822,1369,1369,1369,1369,2
|
|
20240220,110200,260573084,1356,1365,1365,1356,2116
|
|
20240220,110100,257697913,1373,1365,1373,1365,56
|
|
20240220,110000,257621465,1365,1373,1373,1365,2
|
|
20240220,105900,257618727,1373,1373,1373,1373,3
|
|
20240220,105800,257614608,1373,1373,1373,1373,0
|
|
20240220,105700,257614608,1373,1365,1373,1365,268
|
|
20240220,105600,257248780,1374,1373,1374,1373,798
|
|
20240220,105500,256153125,1373,1373,1373,1373,0
|
|
20240220,105400,256153125,1373,1373,1373,1373,0
|
|
20240220,105300,256153125,1373,1372,1373,1372,333
|
|
20240220,105200,255696248,1372,1372,1372,1371,3
|
|
20240220,105100,255692133,1371,1371,1371,1371,5
|
|
20240220,105000,255685278,1372,1372,1372,1372,10
|
|
20240220,104900,255671558,1373,1373,1373,1373,0
|
|
20240220,104800,255671558,1373,1373,1373,1373,12
|
|
20240220,104700,255655082,1373,1373,1373,1373,0
|
|
20240220,104600,255655082,1373,1373,1373,1373,0
|
|
20240220,104500,255655082,1373,1365,1373,1365,381
|
|
20240220,104400,255135009,1373,1373,1373,1373,0
|
|
20240220,104300,255135009,1373,1369,1373,1369,731
|
|
20240220,104200,254133549,1370,1369,1370,1369,27
|
|
20240220,104100,254096565,1370,1370,1370,1370,0
|
|
20240220,104000,254096565,1370,1369,1370,1369,2
|
|
20240220,103900,254093826,1370,1370,1370,1370,0
|
|
20240220,103800,254093826,1370,1370,1370,1370,0
|
|
20240220,103700,254093826,1370,1370,1370,1365,828
|
|
20240220,103600,252963596,1365,1366,1366,1365,250
|
|
20240220,103500,252622133,1375,1375,1375,1375,200
|
|
20240220,103400,252347133,1375,1375,1375,1375,0
|
|
20240220,103300,252347133,1375,1375,1375,1375,1
|
|
20240220,103200,252345758,1375,1375,1376,1375,3202
|
|
20240220,103100,247942123,1375,1375,1375,1375,0
|
|
20240220,103000,247942123,1375,1375,1375,1375,0
|
|
20240220,102900,247942123,1375,1376,1376,1366,948
|
|
20240220,102800,246647136,1375,1371,1375,1370,3798
|
|
20240220,102700,241434584,1371,1371,1371,1371,0
|
|
20240220,102600,241434584,1371,1373,1376,1370,35454
|
|
20240220,102500,192661339,1374,1369,1374,1368,533
|
|
20240220,102400,191929678,1372,1362,1372,1362,920
|
|
20240220,102300,190671533,1361,1361,1361,1361,0
|
|
20240220,102200,190671533,1361,1366,1366,1361,31
|
|
20240220,102100,190629192,1361,1366,1367,1361,1050
|
|
20240220,102000,189194939,1366,1366,1366,1366,11
|
|
20240220,101900,189179913,1366,1367,1367,1366,2
|
|
20240220,101800,189177180,1365,1364,1365,1364,15
|
|
20240220,101700,189156719,1366,1366,1366,1366,1
|
|
20240220,101600,189155353,1367,1367,1367,1367,400
|
|
20240220,101500,188608553,1368,1368,1368,1368,0
|
|
20240220,101400,188608553,1368,1368,1368,1368,0
|
|
20240220,101300,188608553,1368,1368,1368,1368,0
|
|
20240220,101200,188608553,1368,1365,1368,1364,1186
|
|
20240220,101100,186990517,1376,1376,1376,1376,0
|
|
20240220,101000,186990517,1376,1378,1378,1375,700
|
|
20240220,100900,186026600,1379,1357,1379,1357,1471
|
|
20240220,100800,184018320,1365,1365,1365,1365,472
|
|
20240220,100700,183374040,1365,1357,1365,1357,254
|
|
20240220,100600,183029346,1365,1357,1365,1357,385
|
|
20240220,100500,182506615,1358,1359,1359,1358,182
|
|
20240220,100400,182259388,1365,1365,1365,1365,0
|
|
20240220,100300,182259388,1365,1365,1365,1365,2
|
|
20240220,100200,182256658,1360,1365,1365,1360,61
|
|
20240220,100100,182173693,1360,1364,1364,1360,364
|
|
20240220,100000,181677201,1365,1365,1365,1365,0
|
|
20240220,095900,181677201,1365,1365,1365,1364,315
|
|
20240220,095800,181247526,1364,1364,1364,1364,337
|
|
20240220,095700,180787858,1364,1363,1364,1363,305
|
|
20240220,095600,180372138,1365,1365,1365,1365,3
|
|
20240220,095500,180368043,1365,1365,1365,1353,807
|
|
20240220,095400,179273148,1365,1365,1365,1365,76
|
|
20240220,095300,179169408,1365,1365,1365,1365,4
|
|
20240220,095200,179163948,1366,1361,1366,1361,857
|
|
20240220,095100,177995848,1363,1356,1363,1356,3116
|
|
20240220,095000,173761405,1359,1355,1359,1354,370
|
|
20240220,094900,173259595,1355,1355,1356,1350,10003
|
|
20240220,094800,159753477,1355,1351,1355,1351,1406
|
|
20240220,094700,157851865,1351,1352,1352,1351,50
|
|
20240220,094600,157784311,1350,1350,1350,1350,19
|
|
20240220,094500,157758661,1353,1353,1353,1353,3
|
|
20240220,094400,157754602,1354,1350,1354,1350,7
|
|
20240220,094300,157745132,1354,1351,1354,1350,1368
|
|
20240220,094200,155898009,1355,1351,1355,1351,245
|
|
20240220,094100,155567006,1352,1355,1355,1352,15
|
|
20240220,094000,155546712,1357,1357,1357,1353,515
|
|
20240220,093900,154849853,1358,1358,1358,1358,6
|
|
20240220,093800,154841705,1351,1351,1351,1348,265
|
|
20240220,093700,154483693,1351,1350,1351,1347,1158
|
|
20240220,093600,152920381,1351,1353,1359,1351,3685
|
|
20240220,093500,147936424,1353,1360,1360,1353,5
|
|
20240220,093400,147929631,1353,1356,1356,1353,713
|
|
20240220,093300,146963683,1356,1360,1363,1356,510
|
|
20240220,093200,146270953,1360,1363,1363,1358,2754
|
|
20240220,093100,142525499,1360,1360,1360,1360,165
|
|
20240220,093000,142301099,1360,1358,1360,1358,13
|
|
20240220,092900,142283431,1358,1358,1358,1358,0
|
|
20240220,092800,142283431,1358,1358,1358,1358,1288
|
|
20240220,092700,140534327,1359,1362,1363,1359,4064
|
|
20240220,092600,135002124,1363,1361,1363,1361,2611
|
|
20240220,092500,131448483,1361,1360,1361,1360,233
|
|
20240220,092400,131131602,1361,1360,1361,1359,1073
|
|
20240220,092300,129671955,1360,1359,1360,1359,401
|
|
20240220,092200,129126933,1360,1359,1360,1359,42
|
|
20240220,092100,129069815,1358,1358,1358,1355,830
|
|
20240220,092000,127943173,1361,1358,1361,1337,7679
|
|
20240220,091900,117573189,1361,1360,1361,1355,3217
|
|
20240220,091800,113202525,1360,1361,1361,1360,3051
|
|
20240220,091700,109052009,1360,1363,1363,1360,10874
|
|
20240220,091600,94252883,1366,1369,1369,1365,2129
|
|
20240220,091500,91345472,1370,1370,1370,1370,1025
|
|
20240220,091400,89941222,1379,1377,1379,1370,6372
|
|
20240220,091300,81176179,1377,1385,1385,1377,22250
|
|
20240220,091200,50406199,1384,1389,1389,1384,11155
|
|
20240220,091100,34959757,1389,1385,1389,1384,1352
|
|
20240220,091000,33084349,1385,1386,1389,1385,8624
|
|
20240220,090900,21137304,1386,1387,1387,1386,477
|
|
20240220,090800,20476156,1389,1390,1390,1389,63
|
|
20240220,090700,20388599,1390,1390,1390,1387,125
|
|
20240220,090600,20215080,1390,1387,1390,1387,2956
|
|
20240220,090500,16114731,1387,1385,1387,1385,1031
|
|
20240220,090400,14686794,1389,1385,1390,1385,5301
|
|
20240220,090300,7344732,1391,1389,1391,1389,642
|
|
20240220,090200,6452226,1389,1389,1389,1383,2000
|
|
20240220,090100,3680186,1389,1381,1389,1381,18
|
|
20240220,090000,3655313,1384,1383,1384,1382,2643
|