635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,193200,425748447,1325,1325,1325,1325,5240
|
|
20240221,193100,425748447,1325,1325,1325,1325,0
|
|
20240221,193000,425748447,1325,1325,1325,1325,0
|
|
20240221,192900,425748447,1325,1325,1325,1325,0
|
|
20240221,192800,425748447,1325,1325,1325,1325,0
|
|
20240221,192700,425748447,1325,1325,1325,1325,0
|
|
20240221,192600,425748447,1325,1325,1325,1325,0
|
|
20240221,192500,425748447,1325,1325,1325,1325,0
|
|
20240221,192400,425748447,1325,1325,1325,1325,0
|
|
20240221,192300,425748447,1325,1325,1325,1325,0
|
|
20240221,192200,425748447,1325,1325,1325,1325,0
|
|
20240221,192100,425748447,1325,1325,1325,1325,0
|
|
20240221,192000,425748447,1325,1325,1325,1325,0
|
|
20240221,191900,425748447,1325,1325,1325,1325,0
|
|
20240221,191800,425748447,1325,1325,1325,1325,0
|
|
20240221,191700,425748447,1325,1325,1325,1325,0
|
|
20240221,191600,425748447,1325,1325,1325,1325,0
|
|
20240221,191500,425748447,1325,1325,1325,1325,0
|
|
20240221,191400,425748447,1325,1325,1325,1325,0
|
|
20240221,191300,425748447,1325,1325,1325,1325,0
|
|
20240221,191200,425748447,1325,1325,1325,1325,0
|
|
20240221,191100,425748447,1325,1325,1325,1325,0
|
|
20240221,191000,425748447,1325,1325,1325,1325,0
|
|
20240221,190900,425748447,1325,1325,1325,1325,0
|
|
20240221,190800,425748447,1325,1325,1325,1325,0
|
|
20240221,190700,425748447,1325,1325,1325,1325,0
|
|
20240221,190600,425748447,1325,1325,1325,1325,0
|
|
20240221,190500,425748447,1325,1325,1325,1325,0
|
|
20240221,190400,425748447,1325,1325,1325,1325,0
|
|
20240221,190300,425748447,1325,1325,1325,1325,0
|
|
20240221,190200,425748447,1325,1325,1325,1325,5240
|
|
20240221,190100,425748447,1325,1325,1325,1325,0
|
|
20240221,190000,425748447,1325,1325,1325,1325,0
|
|
20240221,185900,425748447,1325,1325,1325,1325,0
|
|
20240221,185800,425748447,1325,1325,1325,1325,0
|
|
20240221,185700,425748447,1325,1325,1325,1325,0
|
|
20240221,185600,425748447,1325,1325,1325,1325,0
|
|
20240221,185500,425748447,1325,1325,1325,1325,0
|
|
20240221,185400,425748447,1325,1325,1325,1325,0
|
|
20240221,185300,425748447,1325,1325,1325,1325,0
|
|
20240221,185200,425748447,1325,1325,1325,1325,0
|
|
20240221,185100,425748447,1325,1325,1325,1325,0
|
|
20240221,185000,425748447,1325,1325,1325,1325,0
|
|
20240221,184900,425748447,1325,1325,1325,1325,0
|
|
20240221,184800,425748447,1325,1325,1325,1325,0
|
|
20240221,184700,425748447,1325,1325,1325,1325,0
|
|
20240221,184600,425748447,1325,1325,1325,1325,0
|
|
20240221,184500,425748447,1325,1325,1325,1325,0
|
|
20240221,184400,425748447,1325,1325,1325,1325,0
|
|
20240221,184300,425748447,1325,1325,1325,1325,0
|
|
20240221,184200,425748447,1325,1325,1325,1325,0
|
|
20240221,184100,425748447,1325,1325,1325,1325,0
|
|
20240221,184000,425748447,1325,1325,1325,1325,0
|
|
20240221,183900,425748447,1325,1325,1325,1325,0
|
|
20240221,183800,425748447,1325,1325,1325,1325,0
|
|
20240221,183700,425748447,1325,1325,1325,1325,0
|
|
20240221,183600,425748447,1325,1325,1325,1325,0
|
|
20240221,183500,425748447,1325,1325,1325,1325,0
|
|
20240221,183400,425748447,1325,1325,1325,1325,0
|
|
20240221,183300,425748447,1325,1325,1325,1325,0
|
|
20240221,183200,425748447,1325,1325,1325,1325,5240
|
|
20240221,183100,425748447,1325,1325,1325,1325,0
|
|
20240221,183000,425748447,1325,1325,1325,1325,0
|
|
20240221,182900,425748447,1325,1325,1325,1325,0
|
|
20240221,182800,425748447,1325,1325,1325,1325,0
|
|
20240221,182700,425748447,1325,1325,1325,1325,0
|
|
20240221,182600,425748447,1325,1325,1325,1325,0
|
|
20240221,182500,425748447,1325,1325,1325,1325,0
|
|
20240221,182400,425748447,1325,1325,1325,1325,0
|
|
20240221,182300,425748447,1325,1325,1325,1325,0
|
|
20240221,182200,425748447,1325,1325,1325,1325,0
|
|
20240221,182100,425748447,1325,1325,1325,1325,0
|
|
20240221,182000,425748447,1325,1325,1325,1325,0
|
|
20240221,181900,425748447,1325,1325,1325,1325,0
|
|
20240221,181800,425748447,1325,1325,1325,1325,0
|
|
20240221,181700,425748447,1325,1325,1325,1325,0
|
|
20240221,181600,425748447,1325,1325,1325,1325,0
|
|
20240221,181500,425748447,1325,1325,1325,1325,0
|
|
20240221,181400,425748447,1325,1325,1325,1325,0
|
|
20240221,181300,425748447,1325,1325,1325,1325,0
|
|
20240221,181200,425748447,1325,1325,1325,1325,0
|
|
20240221,181100,425748447,1325,1325,1325,1325,0
|
|
20240221,181000,425748447,1325,1325,1325,1325,0
|
|
20240221,180900,425748447,1325,1325,1325,1325,0
|
|
20240221,180800,425748447,1325,1325,1325,1325,0
|
|
20240221,180700,425748447,1325,1325,1325,1325,0
|
|
20240221,180600,425748447,1325,1325,1325,1325,0
|
|
20240221,180500,425748447,1325,1325,1325,1325,0
|
|
20240221,180400,425748447,1325,1325,1325,1325,0
|
|
20240221,180300,425748447,1325,1325,1325,1325,0
|
|
20240221,180200,425748447,1325,1325,1325,1325,5240
|
|
20240221,180100,425748447,1325,1325,1325,1325,0
|
|
20240221,180000,425748447,1325,1325,1325,1325,0
|
|
20240221,175900,425748447,1325,1325,1325,1325,0
|
|
20240221,175800,425748447,1325,1325,1325,1325,0
|
|
20240221,175700,425748447,1325,1325,1325,1325,0
|
|
20240221,175600,425748447,1325,1325,1325,1325,0
|
|
20240221,175500,425748447,1325,1325,1325,1325,0
|
|
20240221,175400,425748447,1325,1325,1325,1325,0
|
|
20240221,175300,425748447,1325,1325,1325,1325,0
|
|
20240221,175200,425748447,1325,1325,1325,1325,0
|
|
20240221,175100,425748447,1325,1325,1325,1325,0
|
|
20240221,175000,425748447,1325,1325,1325,1325,0
|
|
20240221,174900,425748447,1325,1325,1325,1325,0
|
|
20240221,174800,425748447,1325,1325,1325,1325,0
|
|
20240221,174700,425748447,1325,1325,1325,1325,0
|
|
20240221,174600,425748447,1325,1325,1325,1325,0
|
|
20240221,174500,425748447,1325,1325,1325,1325,0
|
|
20240221,174400,425748447,1325,1325,1325,1325,0
|
|
20240221,174300,425748447,1325,1325,1325,1325,0
|
|
20240221,174200,425748447,1325,1325,1325,1325,0
|
|
20240221,174100,425748447,1325,1325,1325,1325,0
|
|
20240221,174000,425748447,1325,1325,1325,1325,0
|
|
20240221,173900,425748447,1325,1325,1325,1325,0
|
|
20240221,173800,425748447,1325,1325,1325,1325,0
|
|
20240221,173700,425748447,1325,1325,1325,1325,0
|
|
20240221,173600,425748447,1325,1325,1325,1325,0
|
|
20240221,173500,425748447,1325,1325,1325,1325,0
|
|
20240221,173400,425748447,1325,1325,1325,1325,0
|
|
20240221,173300,425748447,1325,1325,1325,1325,0
|
|
20240221,173200,425748447,1325,1325,1325,1325,5240
|
|
20240221,173100,425748447,1325,1325,1325,1325,0
|
|
20240221,173000,425748447,1325,1325,1325,1325,0
|
|
20240221,172900,425748447,1325,1325,1325,1325,0
|
|
20240221,172800,425748447,1325,1325,1325,1325,0
|
|
20240221,172700,425748447,1325,1325,1325,1325,0
|
|
20240221,172600,425748447,1325,1325,1325,1325,0
|
|
20240221,172500,425748447,1325,1325,1325,1325,0
|
|
20240221,172400,425748447,1325,1325,1325,1325,0
|
|
20240221,172300,425748447,1325,1325,1325,1325,0
|
|
20240221,172200,425748447,1325,1325,1325,1325,0
|
|
20240221,172100,425748447,1325,1325,1325,1325,0
|
|
20240221,172000,425748447,1325,1325,1325,1325,0
|
|
20240221,171900,425748447,1325,1325,1325,1325,0
|
|
20240221,171800,425748447,1325,1325,1325,1325,0
|
|
20240221,171700,425748447,1325,1325,1325,1325,0
|
|
20240221,171600,425748447,1325,1325,1325,1325,0
|
|
20240221,171500,425748447,1325,1325,1325,1325,0
|
|
20240221,171400,425748447,1325,1325,1325,1325,0
|
|
20240221,171300,425748447,1325,1325,1325,1325,0
|
|
20240221,171200,425748447,1325,1325,1325,1325,0
|
|
20240221,171100,425748447,1325,1325,1325,1325,0
|
|
20240221,171000,425748447,1325,1325,1325,1325,0
|
|
20240221,170900,425748447,1325,1325,1325,1325,0
|
|
20240221,170800,425748447,1325,1325,1325,1325,0
|
|
20240221,170700,425748447,1325,1325,1325,1325,0
|
|
20240221,170600,425748447,1325,1325,1325,1325,0
|
|
20240221,170500,425748447,1325,1325,1325,1325,0
|
|
20240221,170400,425748447,1325,1325,1325,1325,0
|
|
20240221,170300,425748447,1325,1325,1325,1325,0
|
|
20240221,170200,425748447,1325,1325,1325,1325,5240
|
|
20240221,170100,425748447,1325,1325,1325,1325,0
|
|
20240221,170000,425748447,1325,1325,1325,1325,0
|
|
20240221,165900,425748447,1325,1325,1325,1325,0
|
|
20240221,165800,425748447,1325,1325,1325,1325,0
|
|
20240221,165700,425748447,1325,1325,1325,1325,0
|
|
20240221,165600,425748447,1325,1325,1325,1325,0
|
|
20240221,165500,425748447,1325,1325,1325,1325,0
|
|
20240221,165400,425748447,1325,1325,1325,1325,0
|
|
20240221,165300,425748447,1325,1325,1325,1325,0
|
|
20240221,165200,425748447,1325,1325,1325,1325,0
|
|
20240221,165100,425748447,1325,1325,1325,1325,0
|
|
20240221,165000,425748447,1325,1325,1325,1325,0
|
|
20240221,164900,425748447,1325,1325,1325,1325,0
|
|
20240221,164800,425748447,1325,1325,1325,1325,0
|
|
20240221,164700,425748447,1325,1325,1325,1325,0
|
|
20240221,164600,425748447,1325,1325,1325,1325,0
|
|
20240221,164500,425748447,1325,1325,1325,1325,0
|
|
20240221,164400,425748447,1325,1325,1325,1325,0
|
|
20240221,164300,425748447,1325,1325,1325,1325,0
|
|
20240221,164200,425748447,1325,1325,1325,1325,0
|
|
20240221,164100,425748447,1325,1325,1325,1325,0
|
|
20240221,164000,425748447,1325,1325,1325,1325,0
|
|
20240221,163900,425748447,1325,1325,1325,1325,0
|
|
20240221,163800,425748447,1325,1325,1325,1325,0
|
|
20240221,163700,425748447,1325,1325,1325,1325,0
|
|
20240221,163600,425748447,1325,1325,1325,1325,0
|
|
20240221,163500,425748447,1325,1325,1325,1325,0
|
|
20240221,163400,425748447,1325,1325,1325,1325,0
|
|
20240221,163300,425748447,1325,1325,1325,1325,0
|
|
20240221,163200,425748447,1325,1325,1325,1325,5240
|
|
20240221,163100,425748447,1325,1325,1325,1325,0
|
|
20240221,163000,425748447,1325,1325,1325,1325,0
|
|
20240221,162900,425748447,1325,1325,1325,1325,0
|
|
20240221,162800,425748447,1325,1325,1325,1325,0
|
|
20240221,162700,425748447,1325,1325,1325,1325,0
|
|
20240221,162600,425748447,1325,1325,1325,1325,0
|
|
20240221,162500,425748447,1325,1325,1325,1325,0
|
|
20240221,162400,425748447,1325,1325,1325,1325,0
|
|
20240221,162300,425748447,1325,1325,1325,1325,0
|
|
20240221,162200,425748447,1325,1325,1325,1325,0
|
|
20240221,162100,425748447,1325,1325,1325,1325,0
|
|
20240221,162000,425748447,1325,1325,1325,1325,0
|
|
20240221,161900,425748447,1325,1325,1325,1325,0
|
|
20240221,161800,425748447,1325,1325,1325,1325,0
|
|
20240221,161700,425748447,1325,1325,1325,1325,0
|
|
20240221,161600,425748447,1325,1325,1325,1325,0
|
|
20240221,161500,425748447,1325,1325,1325,1325,0
|
|
20240221,161400,425748447,1325,1325,1325,1325,0
|
|
20240221,161300,425748447,1325,1325,1325,1325,0
|
|
20240221,161200,425748447,1325,1325,1325,1325,0
|
|
20240221,161100,425748447,1325,1325,1325,1325,0
|
|
20240221,161000,425748447,1325,1325,1325,1325,0
|
|
20240221,160900,425748447,1325,1325,1325,1325,0
|
|
20240221,160800,425748447,1325,1325,1325,1325,0
|
|
20240221,160700,425748447,1325,1325,1325,1325,0
|
|
20240221,160600,425748447,1325,1325,1325,1325,0
|
|
20240221,160500,425748447,1325,1325,1325,1325,0
|
|
20240221,160400,425748447,1325,1325,1325,1325,0
|
|
20240221,160300,425748447,1325,1325,1325,1325,0
|
|
20240221,160200,425748447,1325,1325,1325,1325,5240
|
|
20240221,160100,425748447,1325,1325,1325,1325,0
|
|
20240221,160000,425748447,1325,1325,1325,1325,0
|
|
20240221,155900,425748447,1325,1325,1325,1325,0
|
|
20240221,155800,425748447,1325,1325,1325,1325,0
|
|
20240221,155700,425748447,1325,1325,1325,1325,0
|
|
20240221,155600,425748447,1325,1325,1325,1325,0
|
|
20240221,155500,425748447,1325,1325,1325,1325,0
|
|
20240221,155400,425748447,1325,1325,1325,1325,0
|
|
20240221,155300,425748447,1325,1325,1325,1325,0
|
|
20240221,155200,425748447,1325,1325,1325,1325,0
|
|
20240221,155100,425748447,1325,1325,1325,1325,0
|
|
20240221,155000,425748447,1325,1325,1325,1325,0
|
|
20240221,154900,425748447,1325,1325,1325,1325,0
|
|
20240221,154800,425748447,1325,1325,1325,1325,0
|
|
20240221,154700,425748447,1325,1325,1325,1325,0
|
|
20240221,154600,425748447,1325,1325,1325,1325,0
|
|
20240221,154500,425748447,1325,1325,1325,1325,0
|
|
20240221,154400,425748447,1325,1325,1325,1325,0
|
|
20240221,154300,425748447,1325,1325,1325,1325,0
|
|
20240221,154200,425748447,1325,1325,1325,1325,0
|
|
20240221,154100,425748447,1325,1325,1325,1325,0
|
|
20240221,154000,425748447,1325,1325,1325,1325,0
|
|
20240221,153900,425748447,1325,1325,1325,1325,0
|
|
20240221,153800,425748447,1325,1325,1325,1325,0
|
|
20240221,153700,425748447,1325,1325,1325,1325,0
|
|
20240221,153600,425748447,1325,1325,1325,1325,0
|
|
20240221,153500,425748447,1325,1325,1325,1325,0
|
|
20240221,153400,425748447,1325,1325,1325,1325,0
|
|
20240221,153300,425748447,1325,1325,1325,1325,0
|
|
20240221,153200,425748447,1325,1325,1325,1325,5240
|
|
20240221,153100,425748447,1325,1325,1325,1325,0
|
|
20240221,153000,425748447,1325,1325,1325,1325,5240
|
|
20240221,152900,418805447,1325,1325,1325,1325,0
|
|
20240221,152800,418805447,1325,1325,1325,1325,0
|
|
20240221,152700,418805447,1325,1325,1325,1325,0
|
|
20240221,152600,418805447,1325,1325,1325,1325,0
|
|
20240221,152500,418805447,1325,1325,1325,1325,0
|
|
20240221,152400,418805447,1325,1325,1325,1325,0
|
|
20240221,152300,418805447,1325,1325,1325,1325,0
|
|
20240221,152200,418805447,1325,1325,1325,1325,0
|
|
20240221,152100,418805447,1325,1325,1325,1325,0
|
|
20240221,152000,418805447,1325,1325,1325,1325,0
|
|
20240221,151900,418805447,1325,1325,1325,1325,11
|
|
20240221,151800,418790872,1325,1326,1326,1322,2549
|
|
20240221,151700,415413436,1322,1325,1327,1322,359
|
|
20240221,151600,414937522,1328,1325,1328,1321,2206
|
|
20240221,151500,412021182,1329,1323,1329,1322,3354
|
|
20240221,151400,407584075,1329,1329,1329,1329,10
|
|
20240221,151300,407570785,1324,1329,1330,1324,3040
|
|
20240221,151200,403545750,1329,1325,1329,1324,295
|
|
20240221,151100,403155144,1324,1325,1325,1324,1027
|
|
20240221,151000,401794789,1329,1329,1329,1329,0
|
|
20240221,150900,401794789,1329,1329,1329,1329,1487
|
|
20240221,150800,399818566,1329,1324,1329,1324,2792
|
|
20240221,150700,396120927,1325,1325,1325,1325,1766
|
|
20240221,150600,393780977,1324,1324,1324,1324,100
|
|
20240221,150500,393648577,1324,1324,1324,1324,179
|
|
20240221,150400,393411581,1324,1324,1324,1324,0
|
|
20240221,150300,393411581,1324,1325,1325,1324,600
|
|
20240221,150200,392617051,1325,1325,1325,1325,1
|
|
20240221,150100,392615726,1325,1324,1325,1324,654
|
|
20240221,150000,391749806,1325,1325,1325,1325,40
|
|
20240221,145900,391696806,1325,1325,1325,1325,32
|
|
20240221,145800,391654406,1325,1323,1325,1323,1402
|
|
20240221,145700,389798764,1325,1325,1325,1325,0
|
|
20240221,145600,389798764,1325,1324,1325,1324,33
|
|
20240221,145500,389755061,1324,1323,1325,1323,1044
|
|
20240221,145400,388373767,1325,1323,1325,1323,685
|
|
20240221,145300,387467495,1323,1323,1323,1323,3134
|
|
20240221,145200,383321213,1323,1324,1324,1323,907
|
|
20240221,145100,382121212,1325,1325,1325,1325,11
|
|
20240221,145000,382106637,1325,1325,1325,1325,0
|
|
20240221,144900,382106637,1325,1325,1325,1325,1
|
|
20240221,144800,382105312,1323,1324,1324,1323,1611
|
|
20240221,144700,379973537,1325,1324,1325,1324,1388
|
|
20240221,144600,378135772,1324,1329,1329,1324,3507
|
|
20240221,144500,373486852,1330,1330,1330,1330,18
|
|
20240221,144400,373462912,1330,1330,1330,1330,3
|
|
20240221,144300,373458922,1330,1329,1330,1329,15010
|
|
20240221,144200,353495791,1326,1326,1326,1326,794
|
|
20240221,144100,352442947,1329,1326,1329,1326,132
|
|
20240221,144000,352267820,1326,1326,1326,1326,530
|
|
20240221,143900,351565040,1326,1326,1326,1326,5
|
|
20240221,143800,351558410,1326,1326,1326,1326,323
|
|
20240221,143700,351130112,1326,1326,1326,1326,0
|
|
20240221,143600,351130112,1326,1326,1326,1326,10
|
|
20240221,143500,351116852,1326,1324,1326,1324,3540
|
|
20240221,143400,346427059,1325,1326,1326,1325,74
|
|
20240221,143300,346329006,1326,1326,1326,1326,1
|
|
20240221,143200,346327680,1325,1325,1325,1325,100
|
|
20240221,143100,346195180,1325,1325,1325,1325,2933
|
|
20240221,143000,342308955,1326,1325,1326,1325,1470
|
|
20240221,142900,340360705,1325,1325,1325,1325,1510
|
|
20240221,142800,338359955,1325,1325,1326,1325,60
|
|
20240221,142700,338280435,1325,1325,1328,1325,2062
|
|
20240221,142600,335544951,1325,1325,1328,1325,1095
|
|
20240221,142500,334094042,1326,1325,1326,1325,72
|
|
20240221,142400,333998637,1326,1326,1326,1326,1251
|
|
20240221,142300,332339811,1326,1326,1326,1326,600
|
|
20240221,142200,331544211,1326,1325,1326,1325,2492
|
|
20240221,142100,328242252,1326,1326,1326,1326,500
|
|
20240221,142000,327579252,1325,1325,1325,1325,1007
|
|
20240221,141900,326244977,1326,1326,1326,1326,8442
|
|
20240221,141800,315050885,1328,1329,1329,1328,60
|
|
20240221,141700,314971175,1326,1328,1328,1326,14958
|
|
20240221,141600,295120537,1330,1330,1330,1330,500
|
|
20240221,141500,294455537,1328,1328,1328,1328,33
|
|
20240221,141400,294411713,1328,1329,1330,1328,823
|
|
20240221,141300,293317913,1330,1329,1330,1329,61
|
|
20240221,141200,293236784,1329,1328,1329,1328,54
|
|
20240221,141100,293165069,1331,1331,1331,1331,0
|
|
20240221,141000,293165069,1331,1328,1331,1328,520
|
|
20240221,140900,292474479,1328,1328,1328,1328,1
|
|
20240221,140800,292473151,1328,1328,1328,1328,185
|
|
20240221,140700,292227471,1328,1328,1328,1328,0
|
|
20240221,140600,292227471,1328,1328,1328,1328,22
|
|
20240221,140500,292198255,1331,1328,1331,1327,2501
|
|
20240221,140400,288877924,1328,1331,1331,1328,112
|
|
20240221,140300,288729153,1331,1329,1331,1328,101
|
|
20240221,140200,288595003,1331,1331,1331,1331,0
|
|
20240221,140100,288595003,1331,1330,1331,1330,50
|
|
20240221,140000,288528456,1329,1329,1329,1329,7235
|
|
20240221,135900,278913141,1330,1330,1330,1330,100
|
|
20240221,135800,278780141,1330,1330,1330,1330,170
|
|
20240221,135700,278554041,1330,1329,1330,1329,347
|
|
20240221,135600,278092871,1329,1329,1329,1329,100
|
|
20240221,135500,277959971,1329,1329,1329,1329,2
|
|
20240221,135400,277957313,1327,1327,1327,1327,0
|
|
20240221,135300,277957313,1327,1328,1328,1327,37
|
|
20240221,135200,277908213,1327,1330,1330,1327,558
|
|
20240221,135100,277167619,1335,1335,1335,1335,0
|
|
20240221,135000,277167619,1335,1335,1335,1335,0
|
|
20240221,134900,277167619,1335,1335,1335,1335,0
|
|
20240221,134800,277167619,1335,1335,1335,1335,0
|
|
20240221,134700,277167619,1335,1328,1335,1327,359
|
|
20240221,134600,276691217,1330,1330,1330,1330,1
|
|
20240221,134500,276689887,1327,1335,1335,1327,5395
|
|
20240221,134400,269517877,1331,1331,1331,1331,1000
|
|
20240221,134300,268186877,1331,1331,1331,1331,4
|
|
20240221,134200,268181553,1331,1331,1331,1331,10
|
|
20240221,134100,268168243,1336,1331,1336,1331,712
|
|
20240221,134000,267220355,1331,1331,1331,1331,304
|
|
20240221,133900,266815731,1332,1332,1332,1332,106
|
|
20240221,133800,266674539,1332,1332,1332,1332,18
|
|
20240221,133700,266650563,1332,1333,1335,1332,472
|
|
20240221,133600,266021185,1335,1333,1335,1333,28
|
|
20240221,133500,265983859,1333,1333,1333,1333,45
|
|
20240221,133400,265923874,1335,1335,1335,1335,3
|
|
20240221,133300,265919869,1336,1336,1336,1336,0
|
|
20240221,133200,265919869,1336,1336,1336,1336,10
|
|
20240221,133100,265906509,1338,1332,1338,1332,74
|
|
20240221,133000,265807935,1332,1332,1332,1332,68
|
|
20240221,132900,265717359,1333,1333,1333,1333,321
|
|
20240221,132800,265289466,1334,1335,1335,1334,7
|
|
20240221,132700,265280127,1337,1337,1337,1337,225
|
|
20240221,132600,264979302,1332,1332,1332,1332,1
|
|
20240221,132500,264977970,1338,1338,1338,1338,0
|
|
20240221,132400,264977970,1338,1336,1339,1336,101
|
|
20240221,132300,264842883,1331,1331,1331,1331,0
|
|
20240221,132200,264842883,1331,1331,1331,1331,0
|
|
20240221,132100,264842883,1331,1331,1331,1331,4
|
|
20240221,132000,264837559,1331,1331,1331,1331,100
|
|
20240221,131900,264704459,1337,1337,1337,1337,0
|
|
20240221,131800,264704459,1337,1338,1338,1337,101
|
|
20240221,131700,264569322,1338,1338,1338,1338,1
|
|
20240221,131600,264567984,1339,1330,1339,1330,1379
|
|
20240221,131500,262727086,1330,1330,1330,1330,1
|
|
20240221,131400,262725756,1330,1331,1331,1330,2150
|
|
20240221,131300,259864938,1337,1337,1337,1337,10
|
|
20240221,131200,259851568,1335,1335,1335,1335,1553
|
|
20240221,131100,257778313,1336,1336,1336,1336,0
|
|
20240221,131000,257778313,1336,1336,1336,1336,100
|
|
20240221,130900,257644713,1337,1337,1337,1337,0
|
|
20240221,130800,257644713,1337,1332,1337,1332,495
|
|
20240221,130700,256985368,1331,1331,1331,1331,0
|
|
20240221,130600,256985368,1331,1332,1332,1330,1157
|
|
20240221,130500,255444314,1336,1336,1336,1336,0
|
|
20240221,130400,255444314,1336,1336,1336,1336,1
|
|
20240221,130300,255442978,1332,1332,1332,1332,0
|
|
20240221,130200,255442978,1332,1332,1332,1332,0
|
|
20240221,130100,255442978,1332,1335,1335,1332,403
|
|
20240221,130000,254905082,1337,1337,1337,1337,0
|
|
20240221,125900,254905082,1337,1336,1337,1336,60
|
|
20240221,125800,254824863,1337,1337,1337,1337,0
|
|
20240221,125700,254824863,1337,1332,1337,1332,2510
|
|
20240221,125600,251476732,1332,1332,1332,1332,3177
|
|
20240221,125500,247244968,1331,1331,1332,1331,397
|
|
20240221,125400,246716198,1332,1332,1332,1331,609
|
|
20240221,125300,245905138,1332,1332,1332,1332,50
|
|
20240221,125200,245838538,1335,1335,1335,1335,3000
|
|
20240221,125100,241833538,1335,1335,1335,1335,1
|
|
20240221,125000,241832203,1331,1335,1335,1331,61
|
|
20240221,124900,241751008,1331,1331,1331,1331,0
|
|
20240221,124800,241751008,1331,1331,1331,1331,20
|
|
20240221,124700,241724388,1331,1331,1331,1331,5
|
|
20240221,124600,241717733,1331,1331,1331,1331,995
|
|
20240221,124500,240393388,1333,1333,1333,1333,20
|
|
20240221,124400,240366728,1333,1333,1333,1333,1029
|
|
20240221,124300,238995071,1333,1333,1334,1333,103
|
|
20240221,124200,238857672,1334,1334,1334,1334,1
|
|
20240221,124100,238856338,1330,1331,1331,1330,300
|
|
20240221,124000,238457326,1330,1331,1331,1330,7
|
|
20240221,123900,238448012,1330,1331,1331,1330,1803
|
|
20240221,123800,236049156,1332,1334,1334,1332,21
|
|
20240221,123700,236021172,1331,1331,1331,1331,0
|
|
20240221,123600,236021172,1331,1331,1331,1331,0
|
|
20240221,123500,236021172,1331,1331,1331,1331,0
|
|
20240221,123400,236021172,1331,1331,1331,1331,0
|
|
20240221,123300,236021172,1331,1332,1332,1331,1500
|
|
20240221,123200,234024298,1332,1332,1332,1332,495
|
|
20240221,123100,233364958,1332,1332,1332,1332,0
|
|
20240221,123000,233364958,1332,1335,1335,1332,1000
|
|
20240221,122900,232030323,1335,1335,1335,1335,10
|
|
20240221,122800,232016973,1334,1334,1334,1334,148
|
|
20240221,122700,231819541,1334,1332,1334,1332,56
|
|
20240221,122600,231744937,1332,1333,1333,1332,6
|
|
20240221,122500,231736944,1333,1333,1333,1333,50
|
|
20240221,122400,231670294,1331,1333,1333,1330,127
|
|
20240221,122300,231501318,1334,1334,1334,1334,1
|
|
20240221,122200,231499984,1330,1330,1330,1330,200
|
|
20240221,122100,231233984,1330,1331,1335,1330,2174
|
|
20240221,122000,228341580,1330,1331,1331,1330,4120
|
|
20240221,121900,222861207,1331,1332,1332,1331,2413
|
|
20240221,121800,219648572,1336,1335,1336,1333,125
|
|
20240221,121700,219481624,1335,1335,1335,1335,108
|
|
20240221,121600,219337444,1333,1332,1333,1332,49
|
|
20240221,121500,219272149,1333,1335,1335,1333,2984
|
|
20240221,121400,215292289,1335,1335,1336,1335,87
|
|
20240221,121300,215176143,1335,1336,1336,1335,13
|
|
20240221,121200,215158787,1336,1336,1336,1336,1
|
|
20240221,121100,215157451,1336,1334,1336,1334,206
|
|
20240221,121000,214882635,1334,1334,1334,1334,32
|
|
20240221,120900,214839947,1334,1334,1334,1333,3020
|
|
20240221,120800,210814266,1334,1336,1337,1334,5337
|
|
20240221,120700,203692469,1336,1337,1337,1336,2202
|
|
20240221,120600,200750593,1337,1338,1338,1337,10
|
|
20240221,120500,200737222,1339,1339,1339,1339,0
|
|
20240221,120400,200737222,1339,1339,1339,1339,0
|
|
20240221,120300,200737222,1339,1338,1339,1338,202
|
|
20240221,120200,200466944,1338,1338,1338,1338,20
|
|
20240221,120100,200440184,1339,1338,1339,1338,120
|
|
20240221,120000,200279505,1338,1336,1338,1336,1007
|
|
20240221,115900,198932141,1338,1338,1338,1338,0
|
|
20240221,115800,198932141,1338,1339,1339,1337,473
|
|
20240221,115700,198299650,1339,1339,1339,1339,0
|
|
20240221,115600,198299650,1339,1339,1340,1339,60
|
|
20240221,115500,198219300,1339,1339,1339,1338,892
|
|
20240221,115400,197024954,1339,1339,1339,1339,0
|
|
20240221,115300,197024954,1339,1339,1339,1339,30
|
|
20240221,115200,196984784,1340,1339,1340,1339,10
|
|
20240221,115100,196971385,1337,1338,1338,1337,500
|
|
20240221,115000,196302650,1341,1341,1341,1341,5
|
|
20240221,114900,196295945,1339,1339,1339,1339,1
|
|
20240221,114800,196294606,1337,1337,1337,1337,510
|
|
20240221,114700,195612736,1338,1338,1338,1338,1
|
|
20240221,114600,195611398,1337,1337,1337,1337,0
|
|
20240221,114500,195611398,1337,1337,1337,1337,0
|
|
20240221,114400,195611398,1337,1337,1337,1337,0
|
|
20240221,114300,195611398,1337,1337,1337,1337,0
|
|
20240221,114200,195611398,1337,1341,1341,1337,25
|
|
20240221,114100,195577953,1337,1340,1340,1337,41
|
|
20240221,114000,195523076,1335,1335,1335,1335,0
|
|
20240221,113900,195523076,1335,1335,1340,1335,611
|
|
20240221,113800,194704496,1333,1344,1344,1333,1021
|
|
20240221,113700,193343252,1336,1336,1336,1333,3136
|
|
20240221,113600,189156374,1336,1343,1343,1336,47
|
|
20240221,113500,189093512,1335,1336,1336,1335,189
|
|
20240221,113400,188841164,1345,1345,1345,1345,0
|
|
20240221,113300,188841164,1345,1345,1345,1345,0
|
|
20240221,113200,188841164,1345,1345,1345,1345,0
|
|
20240221,113100,188841164,1345,1345,1345,1345,0
|
|
20240221,113000,188841164,1345,1336,1345,1335,110
|
|
20240221,112900,188694173,1345,1336,1345,1336,3001
|
|
20240221,112800,184684828,1345,1345,1345,1345,601
|
|
20240221,112700,183876483,1339,1339,1339,1335,1632
|
|
20240221,112600,181693944,1339,1339,1339,1338,320
|
|
20240221,112500,181265733,1339,1338,1339,1338,104
|
|
20240221,112400,181126532,1336,1338,1338,1336,1000
|
|
20240221,112300,179789853,1339,1338,1339,1338,18
|
|
20240221,112200,179765752,1339,1343,1343,1338,1810
|
|
20240221,112100,177340608,1344,1343,1344,1343,31
|
|
20240221,112000,177298945,1343,1344,1344,1341,820
|
|
20240221,111900,176198021,1343,1343,1343,1343,0
|
|
20240221,111800,176198021,1343,1344,1344,1343,14
|
|
20240221,111700,176179209,1343,1343,1343,1343,0
|
|
20240221,111600,176179209,1343,1343,1343,1343,0
|
|
20240221,111500,176179209,1343,1343,1343,1343,0
|
|
20240221,111400,176179209,1343,1347,1348,1343,1155
|
|
20240221,111300,174626305,1349,1349,1349,1349,0
|
|
20240221,111200,174626305,1349,1349,1349,1349,0
|
|
20240221,111100,174626305,1349,1349,1349,1349,1
|
|
20240221,111000,174624956,1346,1348,1350,1346,1587
|
|
20240221,110900,172484295,1345,1345,1345,1345,1
|
|
20240221,110800,172482950,1347,1347,1347,1347,51
|
|
20240221,110700,172414253,1347,1346,1347,1346,93
|
|
20240221,110600,172288990,1346,1346,1346,1346,31
|
|
20240221,110500,172247264,1345,1345,1345,1345,4
|
|
20240221,110400,172241884,1346,1346,1346,1346,11
|
|
20240221,110300,172227078,1346,1345,1346,1345,56
|
|
20240221,110200,172151708,1345,1345,1345,1345,0
|
|
20240221,110100,172151708,1345,1344,1345,1344,33
|
|
20240221,110000,172107324,1343,1343,1343,1343,0
|
|
20240221,105900,172107324,1343,1345,1345,1343,52
|
|
20240221,105800,172037390,1345,1345,1345,1345,1
|
|
20240221,105700,172036045,1343,1345,1345,1343,15
|
|
20240221,105600,172015872,1345,1343,1345,1342,539
|
|
20240221,105500,171292454,1345,1345,1345,1345,100
|
|
20240221,105400,171157954,1345,1346,1346,1345,1161
|
|
20240221,105300,169595331,1346,1346,1347,1346,13
|
|
20240221,105200,169577823,1347,1346,1347,1346,37
|
|
20240221,105100,169528011,1347,1347,1347,1347,40
|
|
20240221,105000,169474131,1347,1347,1348,1347,690
|
|
20240221,104900,168544671,1346,1346,1346,1346,44
|
|
20240221,104800,168485447,1346,1346,1346,1346,30
|
|
20240221,104700,168445067,1345,1345,1345,1345,47
|
|
20240221,104600,168381852,1342,1345,1345,1342,828
|
|
20240221,104500,167270637,1344,1344,1344,1344,3005
|
|
20240221,104400,163231917,1344,1340,1345,1340,593
|
|
20240221,104300,162437284,1339,1339,1339,1339,339
|
|
20240221,104200,161983363,1340,1340,1340,1340,0
|
|
20240221,104100,161983363,1340,1340,1340,1340,11
|
|
20240221,104000,161968623,1333,1336,1340,1333,3704
|
|
20240221,103900,157029637,1335,1338,1338,1335,6765
|
|
20240221,103800,147992875,1338,1343,1343,1338,4500
|
|
20240221,103700,141961108,1342,1342,1342,1342,0
|
|
20240221,103600,141961108,1342,1342,1342,1342,0
|
|
20240221,103500,141961108,1342,1342,1342,1342,0
|
|
20240221,103400,141961108,1342,1342,1342,1342,0
|
|
20240221,103300,141961108,1342,1342,1342,1342,76
|
|
20240221,103200,141859116,1342,1342,1342,1342,40
|
|
20240221,103100,141805436,1342,1342,1342,1342,39
|
|
20240221,103000,141753098,1342,1346,1346,1342,158
|
|
20240221,102900,141540614,1346,1346,1346,1346,30
|
|
20240221,102800,141500234,1346,1342,1346,1342,2
|
|
20240221,102700,141497546,1342,1341,1342,1341,440
|
|
20240221,102600,140907091,1342,1343,1343,1342,681
|
|
20240221,102500,139993183,1343,1344,1344,1343,27
|
|
20240221,102400,139956896,1346,1346,1346,1346,1
|
|
20240221,102300,139955550,1346,1346,1346,1346,0
|
|
20240221,102200,139955550,1346,1346,1346,1346,0
|
|
20240221,102100,139955550,1346,1346,1346,1339,4
|
|
20240221,102000,139950179,1340,1344,1344,1340,12979
|
|
20240221,101900,122555506,1343,1347,1347,1343,5285
|
|
20240221,101800,115447474,1347,1347,1347,1347,401
|
|
20240221,101700,114907327,1347,1347,1347,1347,155
|
|
20240221,101600,114698542,1352,1352,1352,1352,0
|
|
20240221,101500,114698542,1352,1347,1352,1346,554
|
|
20240221,101400,113949929,1348,1348,1348,1348,1
|
|
20240221,101300,113948581,1348,1350,1350,1348,4003
|
|
20240221,101200,108548534,1353,1351,1353,1351,515
|
|
20240221,101100,107851769,1351,1351,1351,1351,0
|
|
20240221,101000,107851769,1351,1351,1351,1351,81
|
|
20240221,100900,107742338,1352,1353,1354,1352,24
|
|
20240221,100800,107709886,1352,1354,1354,1352,25
|
|
20240221,100700,107676081,1355,1355,1355,1355,1
|
|
20240221,100600,107674726,1356,1356,1356,1356,0
|
|
20240221,100500,107674726,1356,1346,1356,1344,545
|
|
20240221,100400,106941015,1355,1346,1355,1345,395
|
|
20240221,100300,106407239,1357,1357,1357,1355,210
|
|
20240221,100200,106122469,1357,1350,1357,1344,319
|
|
20240221,100100,105692684,1351,1351,1351,1351,0
|
|
20240221,100000,105692684,1351,1351,1351,1351,1
|
|
20240221,095900,105691333,1350,1350,1350,1350,0
|
|
20240221,095800,105691333,1350,1358,1358,1350,300
|
|
20240221,095700,105285297,1358,1357,1358,1357,4
|
|
20240221,095600,105279867,1360,1360,1360,1360,2
|
|
20240221,095500,105277147,1361,1353,1361,1353,862
|
|
20240221,095400,104110143,1350,1350,1350,1350,866
|
|
20240221,095300,102941043,1350,1350,1350,1350,101
|
|
20240221,095200,102804693,1350,1350,1350,1350,0
|
|
20240221,095100,102804693,1350,1350,1350,1346,230
|
|
20240221,095000,102494267,1350,1350,1350,1350,210
|
|
20240221,094900,102210767,1350,1350,1350,1350,201
|
|
20240221,094800,101939417,1350,1354,1354,1350,1117
|
|
20240221,094700,100431235,1354,1354,1354,1354,0
|
|
20240221,094600,100431235,1354,1353,1354,1353,635
|
|
20240221,094500,99572077,1353,1353,1353,1353,0
|
|
20240221,094400,99572077,1353,1351,1353,1351,655
|
|
20240221,094300,98687120,1350,1350,1350,1350,465
|
|
20240221,094200,98059370,1350,1350,1350,1350,200
|
|
20240221,094100,97789370,1350,1347,1350,1347,1859
|
|
20240221,094000,95280464,1347,1342,1347,1341,5053
|
|
20240221,093900,88504384,1341,1346,1350,1341,1123
|
|
20240221,093800,86997333,1346,1346,1346,1346,14
|
|
20240221,093700,86978489,1340,1346,1346,1340,19020
|
|
20240221,093600,61482958,1346,1350,1350,1346,615
|
|
20240221,093500,60655144,1346,1346,1346,1346,101
|
|
20240221,093400,60519198,1345,1347,1347,1345,2596
|
|
20240221,093300,57027207,1346,1346,1346,1346,0
|
|
20240221,093200,57027207,1346,1347,1347,1346,161
|
|
20240221,093100,56810341,1350,1350,1350,1350,0
|
|
20240221,093000,56810341,1350,1350,1350,1350,137
|
|
20240221,092900,56625391,1350,1350,1350,1347,2029
|
|
20240221,092800,53891851,1347,1351,1351,1347,4780
|
|
20240221,092700,47443224,1350,1354,1354,1350,1130
|
|
20240221,092600,45917205,1354,1354,1354,1354,98
|
|
20240221,092500,45784513,1354,1354,1354,1350,460
|
|
20240221,092400,45162685,1354,1354,1354,1354,0
|
|
20240221,092300,45162685,1354,1354,1354,1354,472
|
|
20240221,092200,44523597,1348,1351,1351,1348,5959
|
|
20240221,092100,36480186,1351,1355,1355,1351,3149
|
|
20240221,092000,32223318,1358,1357,1358,1357,53
|
|
20240221,091900,32151394,1357,1354,1357,1354,211
|
|
20240221,091800,31865289,1351,1351,1351,1351,0
|
|
20240221,091700,31865289,1351,1353,1353,1351,2058
|
|
20240221,091600,29084627,1354,1356,1357,1354,244
|
|
20240221,091500,28754106,1354,1354,1354,1354,0
|
|
20240221,091400,28754106,1354,1354,1354,1354,1465
|
|
20240221,091300,26770496,1354,1365,1365,1354,11
|
|
20240221,091200,26755558,1365,1357,1365,1355,1097
|
|
20240221,091100,25268516,1357,1366,1366,1357,371
|
|
20240221,091000,24764088,1366,1367,1367,1366,824
|
|
20240221,090900,23637700,1369,1369,1369,1369,0
|
|
20240221,090800,23637700,1369,1369,1369,1369,571
|
|
20240221,090700,22856001,1369,1357,1369,1357,493
|
|
20240221,090600,22182488,1351,1351,1351,1351,115
|
|
20240221,090500,22027123,1350,1357,1362,1350,5612
|
|
20240221,090400,14427245,1356,1363,1363,1356,2773
|
|
20240221,090300,10664153,1369,1369,1369,1369,0
|
|
20240221,090200,10664153,1369,1356,1369,1356,1006
|
|
20240221,090100,9287017,1369,1369,1369,1369,0
|
|
20240221,090000,9287017,1369,1369,1369,1359,6808
|