636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,193300,401515131,1293,1293,1293,1293,777
|
|
20240223,193200,401515131,1293,1293,1293,1293,0
|
|
20240223,193100,401515131,1293,1293,1293,1293,0
|
|
20240223,193000,401515131,1293,1293,1293,1293,0
|
|
20240223,192900,401515131,1293,1293,1293,1293,0
|
|
20240223,192800,401515131,1293,1293,1293,1293,0
|
|
20240223,192700,401515131,1293,1293,1293,1293,0
|
|
20240223,192600,401515131,1293,1293,1293,1293,0
|
|
20240223,192500,401515131,1293,1293,1293,1293,0
|
|
20240223,192400,401515131,1293,1293,1293,1293,0
|
|
20240223,192300,401515131,1293,1293,1293,1293,0
|
|
20240223,192200,401515131,1293,1293,1293,1293,0
|
|
20240223,192100,401515131,1293,1293,1293,1293,0
|
|
20240223,192000,401515131,1293,1293,1293,1293,0
|
|
20240223,191900,401515131,1293,1293,1293,1293,0
|
|
20240223,191800,401515131,1293,1293,1293,1293,0
|
|
20240223,191700,401515131,1293,1293,1293,1293,0
|
|
20240223,191600,401515131,1293,1293,1293,1293,0
|
|
20240223,191500,401515131,1293,1293,1293,1293,0
|
|
20240223,191400,401515131,1293,1293,1293,1293,0
|
|
20240223,191300,401515131,1293,1293,1293,1293,0
|
|
20240223,191200,401515131,1293,1293,1293,1293,0
|
|
20240223,191100,401515131,1293,1293,1293,1293,0
|
|
20240223,191000,401515131,1293,1293,1293,1293,0
|
|
20240223,190900,401515131,1293,1293,1293,1293,0
|
|
20240223,190800,401515131,1293,1293,1293,1293,0
|
|
20240223,190700,401515131,1293,1293,1293,1293,0
|
|
20240223,190600,401515131,1293,1293,1293,1293,0
|
|
20240223,190500,401515131,1293,1293,1293,1293,0
|
|
20240223,190400,401515131,1293,1293,1293,1293,0
|
|
20240223,190300,401515131,1293,1293,1293,1293,777
|
|
20240223,190200,401515131,1293,1293,1293,1293,0
|
|
20240223,190100,401515131,1293,1293,1293,1293,0
|
|
20240223,190000,401515131,1293,1293,1293,1293,0
|
|
20240223,185900,401515131,1293,1293,1293,1293,0
|
|
20240223,185800,401515131,1293,1293,1293,1293,0
|
|
20240223,185700,401515131,1293,1293,1293,1293,0
|
|
20240223,185600,401515131,1293,1293,1293,1293,0
|
|
20240223,185500,401515131,1293,1293,1293,1293,0
|
|
20240223,185400,401515131,1293,1293,1293,1293,0
|
|
20240223,185300,401515131,1293,1293,1293,1293,0
|
|
20240223,185200,401515131,1293,1293,1293,1293,0
|
|
20240223,185100,401515131,1293,1293,1293,1293,0
|
|
20240223,185000,401515131,1293,1293,1293,1293,0
|
|
20240223,184900,401515131,1293,1293,1293,1293,0
|
|
20240223,184800,401515131,1293,1293,1293,1293,0
|
|
20240223,184700,401515131,1293,1293,1293,1293,0
|
|
20240223,184600,401515131,1293,1293,1293,1293,0
|
|
20240223,184500,401515131,1293,1293,1293,1293,0
|
|
20240223,184400,401515131,1293,1293,1293,1293,0
|
|
20240223,184300,401515131,1293,1293,1293,1293,0
|
|
20240223,184200,401515131,1293,1293,1293,1293,0
|
|
20240223,184100,401515131,1293,1293,1293,1293,0
|
|
20240223,184000,401515131,1293,1293,1293,1293,0
|
|
20240223,183900,401515131,1293,1293,1293,1293,0
|
|
20240223,183800,401515131,1293,1293,1293,1293,0
|
|
20240223,183700,401515131,1293,1293,1293,1293,0
|
|
20240223,183600,401515131,1293,1293,1293,1293,0
|
|
20240223,183500,401515131,1293,1293,1293,1293,0
|
|
20240223,183400,401515131,1293,1293,1293,1293,0
|
|
20240223,183300,401515131,1293,1293,1293,1293,777
|
|
20240223,183200,401515131,1293,1293,1293,1293,0
|
|
20240223,183100,401515131,1293,1293,1293,1293,0
|
|
20240223,183000,401515131,1293,1293,1293,1293,0
|
|
20240223,182900,401515131,1293,1293,1293,1293,0
|
|
20240223,182800,401515131,1293,1293,1293,1293,0
|
|
20240223,182700,401515131,1293,1293,1293,1293,0
|
|
20240223,182600,401515131,1293,1293,1293,1293,0
|
|
20240223,182500,401515131,1293,1293,1293,1293,0
|
|
20240223,182400,401515131,1293,1293,1293,1293,0
|
|
20240223,182300,401515131,1293,1293,1293,1293,0
|
|
20240223,182200,401515131,1293,1293,1293,1293,0
|
|
20240223,182100,401515131,1293,1293,1293,1293,0
|
|
20240223,182000,401515131,1293,1293,1293,1293,0
|
|
20240223,181900,401515131,1293,1293,1293,1293,0
|
|
20240223,181800,401515131,1293,1293,1293,1293,0
|
|
20240223,181700,401515131,1293,1293,1293,1293,0
|
|
20240223,181600,401515131,1293,1293,1293,1293,0
|
|
20240223,181500,401515131,1293,1293,1293,1293,0
|
|
20240223,181400,401515131,1293,1293,1293,1293,0
|
|
20240223,181300,401515131,1293,1293,1293,1293,0
|
|
20240223,181200,401515131,1293,1293,1293,1293,0
|
|
20240223,181100,401515131,1293,1293,1293,1293,0
|
|
20240223,181000,401515131,1293,1293,1293,1293,0
|
|
20240223,180900,401515131,1293,1293,1293,1293,0
|
|
20240223,180800,401515131,1293,1293,1293,1293,0
|
|
20240223,180700,401515131,1293,1293,1293,1293,0
|
|
20240223,180600,401515131,1293,1293,1293,1293,0
|
|
20240223,180500,401515131,1293,1293,1293,1293,0
|
|
20240223,180400,401515131,1293,1293,1293,1293,0
|
|
20240223,180300,401515131,1293,1293,1293,1293,777
|
|
20240223,180200,401515131,1293,1293,1293,1293,0
|
|
20240223,180100,401515131,1293,1293,1293,1293,0
|
|
20240223,180000,401515131,1293,1293,1293,1293,0
|
|
20240223,175900,401515131,1293,1293,1293,1293,0
|
|
20240223,175800,401515131,1293,1293,1293,1293,0
|
|
20240223,175700,401515131,1293,1293,1293,1293,0
|
|
20240223,175600,401515131,1293,1293,1293,1293,0
|
|
20240223,175500,401515131,1293,1293,1293,1293,0
|
|
20240223,175400,401515131,1293,1293,1293,1293,0
|
|
20240223,175300,401515131,1293,1293,1293,1293,0
|
|
20240223,175200,401515131,1293,1293,1293,1293,0
|
|
20240223,175100,401515131,1293,1293,1293,1293,0
|
|
20240223,175000,401515131,1293,1293,1293,1293,0
|
|
20240223,174900,401515131,1293,1293,1293,1293,0
|
|
20240223,174800,401515131,1293,1293,1293,1293,0
|
|
20240223,174700,401515131,1293,1293,1293,1293,0
|
|
20240223,174600,401515131,1293,1293,1293,1293,0
|
|
20240223,174500,401515131,1293,1293,1293,1293,0
|
|
20240223,174400,401515131,1293,1293,1293,1293,0
|
|
20240223,174300,401515131,1293,1293,1293,1293,0
|
|
20240223,174200,401515131,1293,1293,1293,1293,0
|
|
20240223,174100,401515131,1293,1293,1293,1293,0
|
|
20240223,174000,401515131,1293,1293,1293,1293,0
|
|
20240223,173900,401515131,1293,1293,1293,1293,0
|
|
20240223,173800,401515131,1293,1293,1293,1293,0
|
|
20240223,173700,401515131,1293,1293,1293,1293,0
|
|
20240223,173600,401515131,1293,1293,1293,1293,0
|
|
20240223,173500,401515131,1293,1293,1293,1293,0
|
|
20240223,173400,401515131,1293,1293,1293,1293,0
|
|
20240223,173300,401515131,1293,1293,1293,1293,777
|
|
20240223,173200,401515131,1293,1293,1293,1293,0
|
|
20240223,173100,401515131,1293,1293,1293,1293,0
|
|
20240223,173000,401515131,1293,1293,1293,1293,0
|
|
20240223,172900,401515131,1293,1293,1293,1293,0
|
|
20240223,172800,401515131,1293,1293,1293,1293,0
|
|
20240223,172700,401515131,1293,1293,1293,1293,0
|
|
20240223,172600,401515131,1293,1293,1293,1293,0
|
|
20240223,172500,401515131,1293,1293,1293,1293,0
|
|
20240223,172400,401515131,1293,1293,1293,1293,0
|
|
20240223,172300,401515131,1293,1293,1293,1293,0
|
|
20240223,172200,401515131,1293,1293,1293,1293,0
|
|
20240223,172100,401515131,1293,1293,1293,1293,0
|
|
20240223,172000,401515131,1293,1293,1293,1293,0
|
|
20240223,171900,401515131,1293,1293,1293,1293,0
|
|
20240223,171800,401515131,1293,1293,1293,1293,0
|
|
20240223,171700,401515131,1293,1293,1293,1293,0
|
|
20240223,171600,401515131,1293,1293,1293,1293,0
|
|
20240223,171500,401515131,1293,1293,1293,1293,0
|
|
20240223,171400,401515131,1293,1293,1293,1293,0
|
|
20240223,171300,401515131,1293,1293,1293,1293,0
|
|
20240223,171200,401515131,1293,1293,1293,1293,0
|
|
20240223,171100,401515131,1293,1293,1293,1293,0
|
|
20240223,171000,401515131,1293,1293,1293,1293,0
|
|
20240223,170900,401515131,1293,1293,1293,1293,0
|
|
20240223,170800,401515131,1293,1293,1293,1293,0
|
|
20240223,170700,401515131,1293,1293,1293,1293,0
|
|
20240223,170600,401515131,1293,1293,1293,1293,0
|
|
20240223,170500,401515131,1293,1293,1293,1293,0
|
|
20240223,170400,401515131,1293,1293,1293,1293,0
|
|
20240223,170300,401515131,1293,1293,1293,1293,777
|
|
20240223,170200,401515131,1293,1293,1293,1293,0
|
|
20240223,170100,401515131,1293,1293,1293,1293,0
|
|
20240223,170000,401515131,1293,1293,1293,1293,0
|
|
20240223,165900,401515131,1293,1293,1293,1293,0
|
|
20240223,165800,401515131,1293,1293,1293,1293,0
|
|
20240223,165700,401515131,1293,1293,1293,1293,0
|
|
20240223,165600,401515131,1293,1293,1293,1293,0
|
|
20240223,165500,401515131,1293,1293,1293,1293,0
|
|
20240223,165400,401515131,1293,1293,1293,1293,0
|
|
20240223,165300,401515131,1293,1293,1293,1293,0
|
|
20240223,165200,401515131,1293,1293,1293,1293,0
|
|
20240223,165100,401515131,1293,1293,1293,1293,0
|
|
20240223,165000,401515131,1293,1293,1293,1293,0
|
|
20240223,164900,401515131,1293,1293,1293,1293,0
|
|
20240223,164800,401515131,1293,1293,1293,1293,0
|
|
20240223,164700,401515131,1293,1293,1293,1293,0
|
|
20240223,164600,401515131,1293,1293,1293,1293,0
|
|
20240223,164500,401515131,1293,1293,1293,1293,0
|
|
20240223,164400,401515131,1293,1293,1293,1293,0
|
|
20240223,164300,401515131,1293,1293,1293,1293,0
|
|
20240223,164200,401515131,1293,1293,1293,1293,0
|
|
20240223,164100,401515131,1293,1293,1293,1293,0
|
|
20240223,164000,401515131,1293,1293,1293,1293,0
|
|
20240223,163900,401515131,1293,1293,1293,1293,0
|
|
20240223,163800,401515131,1293,1293,1293,1293,0
|
|
20240223,163700,401515131,1293,1293,1293,1293,0
|
|
20240223,163600,401515131,1293,1293,1293,1293,0
|
|
20240223,163500,401515131,1293,1293,1293,1293,0
|
|
20240223,163400,401515131,1293,1293,1293,1293,0
|
|
20240223,163300,401515131,1293,1293,1293,1293,777
|
|
20240223,163200,401515131,1293,1293,1293,1293,0
|
|
20240223,163100,401515131,1293,1293,1293,1293,0
|
|
20240223,163000,401515131,1293,1293,1293,1293,0
|
|
20240223,162900,401515131,1293,1293,1293,1293,0
|
|
20240223,162800,401515131,1293,1293,1293,1293,0
|
|
20240223,162700,401515131,1293,1293,1293,1293,0
|
|
20240223,162600,401515131,1293,1293,1293,1293,0
|
|
20240223,162500,401515131,1293,1293,1293,1293,0
|
|
20240223,162400,401515131,1293,1293,1293,1293,0
|
|
20240223,162300,401515131,1293,1293,1293,1293,0
|
|
20240223,162200,401515131,1293,1293,1293,1293,0
|
|
20240223,162100,401515131,1293,1293,1293,1293,0
|
|
20240223,162000,401515131,1293,1293,1293,1293,0
|
|
20240223,161900,401515131,1293,1293,1293,1293,0
|
|
20240223,161800,401515131,1293,1293,1293,1293,0
|
|
20240223,161700,401515131,1293,1293,1293,1293,0
|
|
20240223,161600,401515131,1293,1293,1293,1293,0
|
|
20240223,161500,401515131,1293,1293,1293,1293,0
|
|
20240223,161400,401515131,1293,1293,1293,1293,0
|
|
20240223,161300,401515131,1293,1293,1293,1293,0
|
|
20240223,161200,401515131,1293,1293,1293,1293,0
|
|
20240223,161100,401515131,1293,1293,1293,1293,0
|
|
20240223,161000,401515131,1293,1293,1293,1293,0
|
|
20240223,160900,401515131,1293,1293,1293,1293,0
|
|
20240223,160800,401515131,1293,1293,1293,1293,0
|
|
20240223,160700,401515131,1293,1293,1293,1293,0
|
|
20240223,160600,401515131,1293,1293,1293,1293,0
|
|
20240223,160500,401515131,1293,1293,1293,1293,0
|
|
20240223,160400,401515131,1293,1293,1293,1293,0
|
|
20240223,160300,401515131,1293,1293,1293,1293,777
|
|
20240223,160200,401515131,1293,1293,1293,1293,0
|
|
20240223,160100,401515131,1293,1293,1293,1293,0
|
|
20240223,160000,401515131,1293,1293,1293,1293,0
|
|
20240223,155900,401515131,1293,1293,1293,1293,0
|
|
20240223,155800,401515131,1293,1293,1293,1293,0
|
|
20240223,155700,401515131,1293,1293,1293,1293,0
|
|
20240223,155600,401515131,1293,1293,1293,1293,0
|
|
20240223,155500,401515131,1293,1293,1293,1293,0
|
|
20240223,155400,401515131,1293,1293,1293,1293,0
|
|
20240223,155300,401515131,1293,1293,1293,1293,0
|
|
20240223,155200,401515131,1293,1293,1293,1293,0
|
|
20240223,155100,401515131,1293,1293,1293,1293,0
|
|
20240223,155000,401515131,1293,1293,1293,1293,0
|
|
20240223,154900,401515131,1293,1293,1293,1293,0
|
|
20240223,154800,401515131,1293,1293,1293,1293,0
|
|
20240223,154700,401515131,1293,1293,1293,1293,0
|
|
20240223,154600,401515131,1293,1293,1293,1293,0
|
|
20240223,154500,401515131,1293,1293,1293,1293,0
|
|
20240223,154400,401515131,1293,1293,1293,1293,0
|
|
20240223,154300,401515131,1293,1293,1293,1293,0
|
|
20240223,154200,401515131,1293,1293,1293,1293,0
|
|
20240223,154100,401515131,1293,1293,1293,1293,0
|
|
20240223,154000,401515131,1293,1293,1293,1293,0
|
|
20240223,153900,401515131,1293,1293,1293,1293,0
|
|
20240223,153800,401515131,1293,1293,1293,1293,0
|
|
20240223,153700,401515131,1293,1293,1293,1293,0
|
|
20240223,153600,401515131,1293,1293,1293,1293,0
|
|
20240223,153500,401515131,1293,1293,1293,1293,0
|
|
20240223,153400,401515131,1293,1293,1293,1293,0
|
|
20240223,153300,401515131,1293,1293,1293,1293,777
|
|
20240223,153200,401515131,1293,1293,1293,1293,0
|
|
20240223,153100,401515131,1293,1293,1293,1293,0
|
|
20240223,153000,401515131,1293,1293,1293,1293,777
|
|
20240223,152900,400510470,1294,1294,1294,1294,0
|
|
20240223,152800,400510470,1294,1294,1294,1294,0
|
|
20240223,152700,400510470,1294,1294,1294,1294,0
|
|
20240223,152600,400510470,1294,1294,1294,1294,0
|
|
20240223,152500,400510470,1294,1294,1294,1294,0
|
|
20240223,152400,400510470,1294,1294,1294,1294,0
|
|
20240223,152300,400510470,1294,1294,1294,1294,0
|
|
20240223,152200,400510470,1294,1294,1294,1294,0
|
|
20240223,152100,400510470,1294,1294,1294,1294,0
|
|
20240223,152000,400510470,1294,1294,1294,1294,0
|
|
20240223,151900,400510470,1294,1294,1294,1289,302
|
|
20240223,151800,400121182,1289,1293,1293,1289,8461
|
|
20240223,151700,389209980,1290,1287,1290,1287,279
|
|
20240223,151600,388850330,1288,1289,1289,1288,1385
|
|
20240223,151500,387065782,1290,1291,1291,1290,588
|
|
20240223,151400,386307232,1290,1290,1290,1290,0
|
|
20240223,151300,386307232,1290,1290,1290,1290,489
|
|
20240223,151200,385676422,1289,1290,1290,1289,1095
|
|
20240223,151100,384264826,1290,1291,1291,1290,11433
|
|
20240223,151000,369516133,1291,1291,1291,1291,0
|
|
20240223,150900,369516133,1291,1291,1291,1291,201
|
|
20240223,150800,369256642,1291,1292,1293,1291,527
|
|
20240223,150700,368576280,1293,1293,1293,1293,39
|
|
20240223,150600,368525853,1291,1291,1291,1291,10
|
|
20240223,150500,368512943,1291,1291,1291,1291,37
|
|
20240223,150400,368465176,1291,1295,1295,1291,16
|
|
20240223,150300,368444506,1296,1296,1296,1296,6
|
|
20240223,150200,368436730,1290,1293,1297,1290,793
|
|
20240223,150100,367413580,1290,1291,1291,1290,255
|
|
20240223,150000,367084628,1291,1291,1291,1291,100
|
|
20240223,145900,366955528,1290,1290,1290,1290,0
|
|
20240223,145800,366955528,1290,1290,1290,1290,0
|
|
20240223,145700,366955528,1290,1290,1290,1290,340
|
|
20240223,145600,366516928,1290,1290,1290,1290,13440
|
|
20240223,145500,349179328,1290,1293,1293,1290,5976
|
|
20240223,145400,341463673,1297,1297,1297,1297,7
|
|
20240223,145300,341454594,1297,1297,1297,1297,0
|
|
20240223,145200,341454594,1297,1297,1297,1297,0
|
|
20240223,145100,341454594,1297,1297,1297,1297,0
|
|
20240223,145000,341454594,1297,1297,1297,1297,0
|
|
20240223,144900,341454594,1297,1297,1297,1297,0
|
|
20240223,144800,341454594,1297,1297,1297,1297,100
|
|
20240223,144700,341324894,1291,1293,1293,1291,1550
|
|
20240223,144600,339322283,1296,1296,1296,1296,0
|
|
20240223,144500,339322283,1296,1296,1296,1296,118
|
|
20240223,144400,339169355,1297,1296,1297,1296,80
|
|
20240223,144300,339065614,1296,1296,1296,1296,168
|
|
20240223,144200,338847886,1296,1296,1296,1296,374
|
|
20240223,144100,338363182,1294,1294,1294,1294,504
|
|
20240223,144000,337711006,1295,1295,1295,1295,15
|
|
20240223,143900,337691581,1294,1294,1294,1294,420
|
|
20240223,143800,337148101,1295,1295,1295,1295,200
|
|
20240223,143700,336889101,1297,1297,1297,1297,98
|
|
20240223,143600,336761995,1297,1296,1297,1296,1030
|
|
20240223,143500,335427104,1296,1296,1296,1296,701
|
|
20240223,143400,334518608,1296,1296,1296,1296,289
|
|
20240223,143300,334144064,1296,1296,1296,1296,10
|
|
20240223,143200,334131104,1296,1295,1296,1294,4873
|
|
20240223,143100,327821340,1295,1295,1295,1295,0
|
|
20240223,143000,327821340,1295,1295,1295,1295,0
|
|
20240223,142900,327821340,1295,1295,1295,1295,1
|
|
20240223,142800,327820045,1294,1294,1294,1294,0
|
|
20240223,142700,327820045,1294,1295,1295,1294,48
|
|
20240223,142600,327757921,1294,1294,1294,1294,0
|
|
20240223,142500,327757921,1294,1295,1295,1294,250
|
|
20240223,142400,327434401,1295,1295,1295,1295,0
|
|
20240223,142300,327434401,1295,1295,1295,1295,2
|
|
20240223,142200,327431811,1295,1295,1295,1295,1
|
|
20240223,142100,327430516,1295,1295,1295,1295,3
|
|
20240223,142000,327426631,1295,1295,1295,1295,202
|
|
20240223,141900,327165041,1296,1296,1296,1296,1
|
|
20240223,141800,327163745,1298,1298,1298,1298,0
|
|
20240223,141700,327163745,1298,1298,1298,1298,0
|
|
20240223,141600,327163745,1298,1298,1298,1298,500
|
|
20240223,141500,326514745,1298,1298,1298,1296,1170
|
|
20240223,141400,324996125,1299,1299,1299,1299,0
|
|
20240223,141300,324996125,1299,1299,1299,1299,0
|
|
20240223,141200,324996125,1299,1299,1299,1299,0
|
|
20240223,141100,324996125,1299,1299,1299,1299,0
|
|
20240223,141000,324996125,1299,1297,1299,1297,59
|
|
20240223,140900,324919514,1300,1300,1300,1300,0
|
|
20240223,140800,324919514,1300,1296,1300,1295,794
|
|
20240223,140700,323888168,1300,1296,1300,1291,1213
|
|
20240223,140600,322320946,1291,1291,1292,1291,2000
|
|
20240223,140500,319738945,1290,1294,1294,1290,684
|
|
20240223,140400,318856144,1295,1299,1299,1295,2054
|
|
20240223,140300,316196020,1299,1299,1299,1299,161
|
|
20240223,140200,315986881,1299,1299,1299,1298,49
|
|
20240223,140100,315923231,1300,1297,1300,1297,163
|
|
20240223,140000,315711543,1299,1297,1299,1297,70
|
|
20240223,135900,315620629,1299,1298,1299,1298,842
|
|
20240223,135800,314526881,1291,1294,1294,1290,969
|
|
20240223,135700,313275946,1298,1297,1298,1297,119
|
|
20240223,135600,313121563,1296,1297,1297,1296,158
|
|
20240223,135500,312916742,1295,1296,1297,1295,2008
|
|
20240223,135400,310316379,1299,1299,1299,1299,0
|
|
20240223,135300,310316379,1299,1299,1299,1299,10
|
|
20240223,135200,310303389,1298,1298,1298,1298,1
|
|
20240223,135100,310302091,1299,1299,1299,1299,2
|
|
20240223,135000,310299493,1299,1299,1299,1299,2
|
|
20240223,134900,310296895,1299,1299,1299,1298,13
|
|
20240223,134800,310280010,1299,1299,1299,1297,120
|
|
20240223,134700,310124161,1299,1299,1299,1299,10
|
|
20240223,134600,310111171,1290,1299,1299,1290,1900
|
|
20240223,134500,307654929,1298,1299,1299,1298,47
|
|
20240223,134400,307593922,1299,1298,1299,1297,26
|
|
20240223,134300,307560171,1297,1299,1299,1297,117
|
|
20240223,134200,307408209,1298,1298,1299,1298,25
|
|
20240223,134100,307375738,1298,1299,1299,1298,7
|
|
20240223,134000,307366651,1300,1300,1300,1300,70
|
|
20240223,133900,307275651,1300,1300,1300,1300,11
|
|
20240223,133800,307261351,1300,1300,1300,1300,117
|
|
20240223,133700,307109251,1298,1297,1298,1296,235
|
|
20240223,133600,306804400,1297,1300,1300,1297,30
|
|
20240223,133500,306765437,1299,1292,1300,1292,688
|
|
20240223,133400,305873692,1292,1298,1298,1292,1772
|
|
20240223,133300,303583019,1297,1299,1300,1297,236
|
|
20240223,133200,303276312,1299,1300,1300,1299,12
|
|
20240223,133100,303260721,1300,1299,1300,1299,137
|
|
20240223,133000,303082657,1297,1297,1299,1297,10
|
|
20240223,132900,303069679,1296,1298,1299,1296,59
|
|
20240223,132800,302993112,1300,1298,1301,1298,202
|
|
20240223,132700,302730698,1297,1298,1298,1297,2
|
|
20240223,132600,302728103,1292,1299,1299,1292,56
|
|
20240223,132500,302655698,1299,1302,1303,1299,523
|
|
20240223,132400,301974303,1303,1303,1303,1303,329
|
|
20240223,132300,301545616,1303,1297,1303,1297,1749
|
|
20240223,132200,299270301,1292,1294,1294,1292,511
|
|
20240223,132100,298610085,1292,1292,1292,1292,0
|
|
20240223,132000,298610085,1292,1300,1300,1292,11
|
|
20240223,131900,298595819,1301,1298,1301,1298,7323
|
|
20240223,131800,289068599,1301,1300,1303,1300,730
|
|
20240223,131700,288119512,1299,1290,1299,1290,1150
|
|
20240223,131600,286632245,1288,1289,1289,1288,2203
|
|
20240223,131500,283793066,1289,1289,1289,1288,154
|
|
20240223,131400,283594561,1289,1290,1290,1289,6
|
|
20240223,131300,283586826,1291,1291,1291,1289,125
|
|
20240223,131200,283425569,1291,1291,1291,1290,22
|
|
20240223,131100,283397169,1291,1291,1291,1291,14
|
|
20240223,131000,283379095,1291,1291,1291,1291,100
|
|
20240223,130900,283249995,1291,1290,1291,1289,55
|
|
20240223,130800,283179087,1291,1291,1291,1291,0
|
|
20240223,130700,283179087,1291,1291,1291,1291,8
|
|
20240223,130600,283168759,1291,1291,1291,1291,1
|
|
20240223,130500,283167468,1291,1291,1291,1291,80
|
|
20240223,130400,283064188,1287,1287,1287,1287,0
|
|
20240223,130300,283064188,1287,1287,1287,1287,0
|
|
20240223,130200,283064188,1287,1289,1289,1287,3440
|
|
20240223,130100,278636902,1291,1288,1291,1288,996
|
|
20240223,130000,277353754,1288,1287,1288,1287,44
|
|
20240223,125900,277297083,1288,1290,1290,1288,266
|
|
20240223,125800,276954465,1287,1287,1287,1287,8
|
|
20240223,125700,276944169,1287,1287,1287,1287,2
|
|
20240223,125600,276941595,1286,1288,1288,1286,133
|
|
20240223,125500,276770542,1289,1290,1290,1289,12
|
|
20240223,125400,276755067,1290,1290,1290,1290,0
|
|
20240223,125300,276755067,1290,1290,1290,1290,0
|
|
20240223,125200,276755067,1290,1290,1290,1290,4
|
|
20240223,125100,276749907,1291,1291,1291,1291,0
|
|
20240223,125000,276749907,1291,1291,1291,1291,100
|
|
20240223,124900,276620807,1290,1290,1290,1290,0
|
|
20240223,124800,276620807,1290,1290,1290,1290,19
|
|
20240223,124700,276596297,1290,1290,1290,1290,1
|
|
20240223,124600,276595007,1286,1286,1286,1286,99
|
|
20240223,124500,276467693,1291,1291,1291,1291,0
|
|
20240223,124400,276467693,1291,1285,1291,1285,542
|
|
20240223,124300,275770135,1285,1285,1286,1285,26
|
|
20240223,124200,275736724,1285,1284,1285,1284,1114
|
|
20240223,124100,274305313,1283,1283,1283,1283,11
|
|
20240223,124000,274291200,1283,1283,1283,1283,96
|
|
20240223,123900,274168032,1284,1285,1285,1284,205
|
|
20240223,123800,273904712,1281,1291,1291,1281,2351
|
|
20240223,123700,270891114,1285,1286,1286,1285,11
|
|
20240223,123600,270876977,1286,1292,1292,1286,473
|
|
20240223,123500,270268301,1283,1292,1292,1282,8852
|
|
20240223,123400,258887739,1292,1291,1292,1290,901
|
|
20240223,123300,257725335,1292,1292,1292,1292,912
|
|
20240223,123200,256547031,1292,1292,1292,1292,103
|
|
20240223,123100,256413955,1291,1292,1292,1291,2370
|
|
20240223,123000,253352118,1292,1292,1292,1292,150
|
|
20240223,122900,253158318,1292,1294,1294,1292,1537
|
|
20240223,122800,251171653,1294,1294,1294,1294,0
|
|
20240223,122700,251171653,1294,1294,1294,1294,608
|
|
20240223,122600,250384901,1295,1295,1295,1295,0
|
|
20240223,122500,250384901,1295,1295,1295,1295,0
|
|
20240223,122400,250384901,1295,1295,1295,1295,39
|
|
20240223,122300,250334396,1295,1295,1295,1295,0
|
|
20240223,122200,250334396,1295,1295,1295,1295,0
|
|
20240223,122100,250334396,1295,1295,1296,1295,461
|
|
20240223,122000,249737399,1299,1299,1299,1299,35
|
|
20240223,121900,249691934,1299,1299,1299,1299,1
|
|
20240223,121800,249690635,1300,1300,1300,1300,1
|
|
20240223,121700,249689335,1300,1300,1300,1300,1
|
|
20240223,121600,249688035,1295,1295,1295,1295,100
|
|
20240223,121500,249558535,1295,1295,1295,1295,137
|
|
20240223,121400,249381120,1295,1297,1297,1295,500
|
|
20240223,121300,248733003,1298,1297,1298,1297,223
|
|
20240223,121200,248443771,1297,1297,1297,1297,22
|
|
20240223,121100,248415237,1297,1298,1298,1297,605
|
|
20240223,121000,247629968,1300,1300,1300,1300,0
|
|
20240223,120900,247629968,1300,1300,1300,1300,0
|
|
20240223,120800,247629968,1300,1300,1300,1300,0
|
|
20240223,120700,247629968,1300,1300,1300,1300,0
|
|
20240223,120600,247629968,1300,1300,1300,1300,1
|
|
20240223,120500,247628668,1298,1298,1298,1298,0
|
|
20240223,120400,247628668,1298,1298,1298,1298,522
|
|
20240223,120300,246951112,1298,1300,1300,1298,84
|
|
20240223,120200,246842068,1298,1298,1298,1298,2
|
|
20240223,120100,246839472,1298,1298,1298,1298,62
|
|
20240223,120000,246758996,1300,1300,1300,1300,0
|
|
20240223,115900,246758996,1300,1300,1300,1300,1713
|
|
20240223,115800,244532096,1300,1299,1300,1299,50
|
|
20240223,115700,244467144,1300,1300,1300,1300,0
|
|
20240223,115600,244467144,1300,1300,1300,1300,1038
|
|
20240223,115500,243117744,1301,1302,1302,1300,1007
|
|
20240223,115400,241808148,1301,1301,1301,1301,0
|
|
20240223,115300,241808148,1301,1301,1301,1301,42
|
|
20240223,115200,241753506,1301,1301,1301,1301,68
|
|
20240223,115100,241665038,1302,1302,1302,1302,1
|
|
20240223,115000,241663736,1302,1302,1302,1302,330
|
|
20240223,114900,241234076,1302,1302,1302,1302,0
|
|
20240223,114800,241234076,1302,1302,1302,1302,0
|
|
20240223,114700,241234076,1302,1302,1302,1302,0
|
|
20240223,114600,241234076,1302,1302,1302,1302,1605
|
|
20240223,114500,239144366,1302,1302,1302,1302,0
|
|
20240223,114400,239144366,1302,1302,1302,1302,0
|
|
20240223,114300,239144366,1302,1302,1302,1302,0
|
|
20240223,114200,239144366,1302,1302,1302,1302,0
|
|
20240223,114100,239144366,1302,1302,1302,1302,0
|
|
20240223,114000,239144366,1302,1302,1302,1302,426
|
|
20240223,113900,238589714,1301,1302,1302,1301,1035
|
|
20240223,113800,237242160,1307,1307,1307,1307,2
|
|
20240223,113700,237239546,1302,1302,1302,1302,1
|
|
20240223,113600,237238244,1308,1308,1308,1308,0
|
|
20240223,113500,237238244,1308,1308,1308,1308,1300
|
|
20240223,113400,235537844,1308,1308,1308,1308,1
|
|
20240223,113300,235536536,1308,1308,1308,1308,27
|
|
20240223,113200,235501220,1308,1308,1308,1308,70
|
|
20240223,113100,235409660,1308,1307,1308,1307,5
|
|
20240223,113000,235403121,1308,1308,1308,1308,0
|
|
20240223,112900,235403121,1308,1308,1308,1308,10
|
|
20240223,112800,235390041,1308,1308,1308,1308,273
|
|
20240223,112700,235032957,1307,1307,1307,1307,104
|
|
20240223,112600,234897029,1307,1307,1307,1307,80
|
|
20240223,112500,234792469,1307,1307,1307,1307,250
|
|
20240223,112400,234465719,1306,1304,1306,1304,155
|
|
20240223,112300,234263591,1303,1303,1303,1303,250
|
|
20240223,112200,233937841,1301,1301,1301,1300,3938
|
|
20240223,112100,228817951,1301,1301,1301,1301,0
|
|
20240223,112000,228817951,1301,1301,1301,1301,0
|
|
20240223,111900,228817951,1301,1301,1301,1301,0
|
|
20240223,111800,228817951,1301,1301,1301,1301,104
|
|
20240223,111700,228682647,1301,1301,1301,1301,181
|
|
20240223,111600,228447166,1301,1301,1301,1301,75
|
|
20240223,111500,228349591,1303,1303,1303,1303,0
|
|
20240223,111400,228349591,1303,1303,1304,1303,202
|
|
20240223,111300,228086213,1304,1304,1304,1304,0
|
|
20240223,111200,228086213,1304,1304,1304,1304,0
|
|
20240223,111100,228086213,1304,1304,1304,1304,0
|
|
20240223,111000,228086213,1304,1304,1304,1304,0
|
|
20240223,110900,228086213,1304,1304,1304,1304,1
|
|
20240223,110800,228084909,1304,1303,1304,1303,22
|
|
20240223,110700,228056239,1304,1304,1304,1304,3915
|
|
20240223,110600,222951079,1306,1304,1306,1304,850
|
|
20240223,110500,221841143,1306,1304,1306,1304,46
|
|
20240223,110400,221781155,1304,1304,1304,1304,1078
|
|
20240223,110300,220375443,1304,1306,1306,1304,128
|
|
20240223,110200,220208331,1306,1306,1306,1305,420
|
|
20240223,110100,219659882,1306,1306,1306,1306,0
|
|
20240223,110000,219659882,1306,1306,1306,1306,0
|
|
20240223,105900,219659882,1306,1306,1306,1306,20
|
|
20240223,105800,219633762,1306,1306,1306,1306,4
|
|
20240223,105700,219628538,1304,1304,1305,1304,2052
|
|
20240223,105600,216952532,1304,1304,1304,1304,104
|
|
20240223,105500,216816916,1304,1304,1304,1304,360
|
|
20240223,105400,216347476,1303,1304,1304,1303,71
|
|
20240223,105300,216254961,1303,1303,1303,1303,394
|
|
20240223,105200,215741579,1302,1300,1302,1300,2
|
|
20240223,105100,215738977,1300,1300,1300,1300,6684
|
|
20240223,105000,207049777,1299,1298,1299,1298,5799
|
|
20240223,104900,199518719,1298,1298,1298,1298,127
|
|
20240223,104800,199353873,1299,1299,1299,1299,35
|
|
20240223,104700,199308408,1299,1299,1299,1299,1318
|
|
20240223,104600,197596326,1299,1299,1300,1299,2661
|
|
20240223,104500,194139686,1299,1299,1299,1299,5
|
|
20240223,104400,194133191,1299,1299,1299,1299,0
|
|
20240223,104300,194133191,1299,1299,1299,1299,0
|
|
20240223,104200,194133191,1299,1299,1299,1299,1791
|
|
20240223,104100,191806682,1299,1299,1299,1299,47
|
|
20240223,104000,191745629,1300,1300,1300,1300,0
|
|
20240223,103900,191745629,1300,1300,1300,1300,523
|
|
20240223,103800,191065729,1300,1300,1300,1300,0
|
|
20240223,103700,191065729,1300,1300,1300,1300,0
|
|
20240223,103600,191065729,1300,1300,1300,1300,2
|
|
20240223,103500,191063129,1299,1299,1299,1299,78
|
|
20240223,103400,190961807,1299,1299,1299,1299,384
|
|
20240223,103300,190462991,1299,1301,1301,1299,576
|
|
20240223,103200,189714722,1301,1301,1301,1301,37
|
|
20240223,103100,189666585,1300,1300,1300,1300,0
|
|
20240223,103000,189666585,1300,1301,1301,1300,1398
|
|
20240223,102900,187849184,1302,1302,1302,1302,101
|
|
20240223,102800,187717682,1302,1303,1303,1302,17
|
|
20240223,102700,187695543,1303,1304,1304,1303,56
|
|
20240223,102600,187622520,1300,1304,1304,1300,663
|
|
20240223,102500,186760579,1301,1301,1301,1301,0
|
|
20240223,102400,186760579,1301,1301,1301,1301,4
|
|
20240223,102300,186755375,1300,1301,1301,1300,153
|
|
20240223,102200,186556362,1301,1302,1302,1301,187
|
|
20240223,102100,186313065,1301,1305,1305,1301,1960
|
|
20240223,102000,183762465,1305,1305,1305,1305,40
|
|
20240223,101900,183710265,1305,1305,1305,1305,100
|
|
20240223,101800,183579765,1308,1306,1308,1306,776
|
|
20240223,101700,182565031,1306,1306,1306,1305,957
|
|
20240223,101600,181315687,1306,1301,1307,1301,6343
|
|
20240223,101500,173038496,1301,1303,1303,1301,203
|
|
20240223,101400,172774169,1303,1303,1303,1303,100
|
|
20240223,101300,172643869,1303,1302,1303,1302,310
|
|
20240223,101200,172240248,1302,1302,1302,1302,1662
|
|
20240223,101100,170076324,1302,1299,1302,1299,519
|
|
20240223,101000,169400647,1298,1298,1300,1298,6491
|
|
20240223,100900,160971226,1298,1298,1298,1298,1
|
|
20240223,100800,160969928,1298,1298,1298,1298,132
|
|
20240223,100700,160798592,1298,1298,1298,1298,101
|
|
20240223,100600,160667494,1291,1291,1291,1291,100
|
|
20240223,100500,160538394,1290,1293,1293,1290,300
|
|
20240223,100400,160151261,1296,1296,1296,1296,791
|
|
20240223,100300,159126125,1297,1296,1299,1296,240
|
|
20240223,100200,158814880,1296,1300,1300,1296,252
|
|
20240223,100100,158488284,1300,1299,1300,1299,5107
|
|
20240223,100000,151854185,1299,1299,1299,1298,450
|
|
20240223,095900,151269682,1298,1298,1298,1298,0
|
|
20240223,095800,151269682,1298,1298,1298,1298,0
|
|
20240223,095700,151269682,1298,1298,1298,1298,0
|
|
20240223,095600,151269682,1298,1297,1298,1297,1563
|
|
20240223,095500,149240909,1296,1290,1296,1290,8180
|
|
20240223,095400,138682709,1290,1290,1290,1290,1
|
|
20240223,095300,138681419,1290,1284,1290,1284,307
|
|
20240223,095200,138285431,1283,1283,1283,1283,0
|
|
20240223,095100,138285431,1283,1283,1286,1283,510
|
|
20240223,095000,137631096,1283,1283,1283,1283,20
|
|
20240223,094900,137605436,1283,1290,1290,1283,9
|
|
20240223,094800,137593854,1290,1289,1290,1289,1480
|
|
20240223,094700,135686133,1283,1281,1283,1281,62
|
|
20240223,094600,135606691,1285,1280,1285,1280,10429
|
|
20240223,094500,122213721,1279,1281,1281,1279,3100
|
|
20240223,094400,118246134,1283,1280,1283,1280,81
|
|
20240223,094300,118142442,1279,1281,1281,1279,2400
|
|
20240223,094200,115070010,1280,1283,1283,1280,954
|
|
20240223,094100,113848830,1283,1280,1284,1279,1135
|
|
20240223,094000,112397143,1279,1283,1283,1279,697
|
|
20240223,093900,111505273,1283,1283,1283,1280,96
|
|
20240223,093800,111382351,1280,1280,1280,1280,36
|
|
20240223,093700,111336271,1280,1283,1283,1280,2496
|
|
20240223,093600,108141334,1280,1280,1280,1280,1848
|
|
20240223,093500,105775894,1284,1278,1284,1278,2294
|
|
20240223,093400,102834294,1279,1280,1284,1278,3557
|
|
20240223,093300,98284887,1280,1284,1284,1280,2058
|
|
20240223,093200,95649408,1285,1290,1290,1285,1327
|
|
20240223,093100,93944108,1290,1290,1290,1290,107
|
|
20240223,093000,93806078,1290,1290,1290,1290,39
|
|
20240223,092900,93755768,1288,1281,1288,1281,7817
|
|
20240223,092800,83733777,1281,1288,1288,1280,1122
|
|
20240223,092700,82296472,1288,1283,1288,1279,4443
|
|
20240223,092600,76600784,1283,1283,1283,1283,10
|
|
20240223,092500,76587954,1282,1281,1282,1281,7801
|
|
20240223,092400,66594773,1281,1282,1282,1279,17370
|
|
20240223,092300,44344997,1283,1286,1286,1283,2733
|
|
20240223,092200,40837892,1284,1284,1284,1284,0
|
|
20240223,092100,40837892,1284,1287,1287,1284,1779
|
|
20240223,092000,38550397,1287,1287,1287,1286,1496
|
|
20240223,091900,36625303,1287,1288,1288,1286,935
|
|
20240223,091800,35422404,1288,1291,1291,1288,5461
|
|
20240223,091700,28385823,1291,1295,1295,1291,8989
|
|
20240223,091600,16779803,1295,1300,1300,1295,4354
|
|
20240223,091500,11133666,1300,1302,1302,1300,29
|
|
20240223,091400,11095936,1306,1306,1306,1306,0
|
|
20240223,091300,11095936,1306,1306,1306,1306,0
|
|
20240223,091200,11095936,1306,1306,1306,1306,0
|
|
20240223,091100,11095936,1306,1306,1306,1306,917
|
|
20240223,091000,9898334,1306,1306,1306,1306,1
|
|
20240223,090900,9897028,1306,1306,1306,1306,26
|
|
20240223,090800,9863072,1308,1308,1308,1308,1
|
|
20240223,090700,9861764,1309,1309,1309,1309,1
|
|
20240223,090600,9860455,1300,1296,1300,1296,991
|
|
20240223,090500,8573411,1298,1298,1298,1298,1
|
|
20240223,090400,8572113,1295,1293,1295,1292,765
|
|
20240223,090300,7582822,1294,1297,1298,1294,1102
|
|
20240223,090200,6156727,1298,1298,1298,1298,12
|
|
20240223,090100,6141151,1293,1294,1294,1291,248
|
|
20240223,090000,5820691,1294,1300,1309,1294,4482
|