670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,200700,86622184,1608,1608,1608,1608,944
|
|
20240215,200600,86622184,1608,1608,1608,1608,0
|
|
20240215,200500,86622184,1608,1608,1608,1608,0
|
|
20240215,200400,86622184,1608,1608,1608,1608,0
|
|
20240215,200300,86622184,1608,1608,1608,1608,0
|
|
20240215,200200,86622184,1608,1608,1608,1608,0
|
|
20240215,200100,86622184,1608,1608,1608,1608,0
|
|
20240215,200000,86622184,1608,1608,1608,1608,0
|
|
20240215,195900,86622184,1608,1608,1608,1608,0
|
|
20240215,195800,86622184,1608,1608,1608,1608,0
|
|
20240215,195700,86622184,1608,1608,1608,1608,0
|
|
20240215,195600,86622184,1608,1608,1608,1608,0
|
|
20240215,195500,86622184,1608,1608,1608,1608,0
|
|
20240215,195400,86622184,1608,1608,1608,1608,0
|
|
20240215,195300,86622184,1608,1608,1608,1608,0
|
|
20240215,195200,86622184,1608,1608,1608,1608,0
|
|
20240215,195100,86622184,1608,1608,1608,1608,0
|
|
20240215,195000,86622184,1608,1608,1608,1608,0
|
|
20240215,194900,86622184,1608,1608,1608,1608,0
|
|
20240215,194800,86622184,1608,1608,1608,1608,0
|
|
20240215,194700,86622184,1608,1608,1608,1608,0
|
|
20240215,194600,86622184,1608,1608,1608,1608,0
|
|
20240215,194500,86622184,1608,1608,1608,1608,0
|
|
20240215,194400,86622184,1608,1608,1608,1608,0
|
|
20240215,194300,86622184,1608,1608,1608,1608,0
|
|
20240215,194200,86622184,1608,1608,1608,1608,0
|
|
20240215,194100,86622184,1608,1608,1608,1608,0
|
|
20240215,194000,86622184,1608,1608,1608,1608,0
|
|
20240215,193900,86622184,1608,1608,1608,1608,0
|
|
20240215,193800,86622184,1608,1608,1608,1608,0
|
|
20240215,193700,86622184,1608,1608,1608,1608,944
|
|
20240215,193600,86622184,1608,1608,1608,1608,0
|
|
20240215,193500,86622184,1608,1608,1608,1608,0
|
|
20240215,193400,86622184,1608,1608,1608,1608,0
|
|
20240215,193300,86622184,1608,1608,1608,1608,0
|
|
20240215,193200,86622184,1608,1608,1608,1608,0
|
|
20240215,193100,86622184,1608,1608,1608,1608,0
|
|
20240215,193000,86622184,1608,1608,1608,1608,0
|
|
20240215,192900,86622184,1608,1608,1608,1608,0
|
|
20240215,192800,86622184,1608,1608,1608,1608,0
|
|
20240215,192700,86622184,1608,1608,1608,1608,0
|
|
20240215,192600,86622184,1608,1608,1608,1608,0
|
|
20240215,192500,86622184,1608,1608,1608,1608,0
|
|
20240215,192400,86622184,1608,1608,1608,1608,0
|
|
20240215,192300,86622184,1608,1608,1608,1608,0
|
|
20240215,192200,86622184,1608,1608,1608,1608,0
|
|
20240215,192100,86622184,1608,1608,1608,1608,0
|
|
20240215,192000,86622184,1608,1608,1608,1608,0
|
|
20240215,191900,86622184,1608,1608,1608,1608,0
|
|
20240215,191800,86622184,1608,1608,1608,1608,0
|
|
20240215,191700,86622184,1608,1608,1608,1608,0
|
|
20240215,191600,86622184,1608,1608,1608,1608,0
|
|
20240215,191500,86622184,1608,1608,1608,1608,0
|
|
20240215,191400,86622184,1608,1608,1608,1608,0
|
|
20240215,191300,86622184,1608,1608,1608,1608,0
|
|
20240215,191200,86622184,1608,1608,1608,1608,0
|
|
20240215,191100,86622184,1608,1608,1608,1608,0
|
|
20240215,191000,86622184,1608,1608,1608,1608,0
|
|
20240215,190900,86622184,1608,1608,1608,1608,0
|
|
20240215,190800,86622184,1608,1608,1608,1608,0
|
|
20240215,190700,86622184,1608,1608,1608,1608,944
|
|
20240215,190600,86622184,1608,1608,1608,1608,0
|
|
20240215,190500,86622184,1608,1608,1608,1608,0
|
|
20240215,190400,86622184,1608,1608,1608,1608,0
|
|
20240215,190300,86622184,1608,1608,1608,1608,0
|
|
20240215,190200,86622184,1608,1608,1608,1608,0
|
|
20240215,190100,86622184,1608,1608,1608,1608,0
|
|
20240215,190000,86622184,1608,1608,1608,1608,0
|
|
20240215,185900,86622184,1608,1608,1608,1608,0
|
|
20240215,185800,86622184,1608,1608,1608,1608,0
|
|
20240215,185700,86622184,1608,1608,1608,1608,0
|
|
20240215,185600,86622184,1608,1608,1608,1608,0
|
|
20240215,185500,86622184,1608,1608,1608,1608,0
|
|
20240215,185400,86622184,1608,1608,1608,1608,0
|
|
20240215,185300,86622184,1608,1608,1608,1608,0
|
|
20240215,185200,86622184,1608,1608,1608,1608,0
|
|
20240215,185100,86622184,1608,1608,1608,1608,0
|
|
20240215,185000,86622184,1608,1608,1608,1608,0
|
|
20240215,184900,86622184,1608,1608,1608,1608,0
|
|
20240215,184800,86622184,1608,1608,1608,1608,0
|
|
20240215,184700,86622184,1608,1608,1608,1608,0
|
|
20240215,184600,86622184,1608,1608,1608,1608,0
|
|
20240215,184500,86622184,1608,1608,1608,1608,0
|
|
20240215,184400,86622184,1608,1608,1608,1608,0
|
|
20240215,184300,86622184,1608,1608,1608,1608,0
|
|
20240215,184200,86622184,1608,1608,1608,1608,0
|
|
20240215,184100,86622184,1608,1608,1608,1608,0
|
|
20240215,184000,86622184,1608,1608,1608,1608,0
|
|
20240215,183900,86622184,1608,1608,1608,1608,0
|
|
20240215,183800,86622184,1608,1608,1608,1608,0
|
|
20240215,183700,86622184,1608,1608,1608,1608,944
|
|
20240215,183600,86622184,1608,1608,1608,1608,0
|
|
20240215,183500,86622184,1608,1608,1608,1608,0
|
|
20240215,183400,86622184,1608,1608,1608,1608,0
|
|
20240215,183300,86622184,1608,1608,1608,1608,0
|
|
20240215,183200,86622184,1608,1608,1608,1608,0
|
|
20240215,183100,86622184,1608,1608,1608,1608,0
|
|
20240215,183000,86622184,1608,1608,1608,1608,0
|
|
20240215,182900,86622184,1608,1608,1608,1608,0
|
|
20240215,182800,86622184,1608,1608,1608,1608,0
|
|
20240215,182700,86622184,1608,1608,1608,1608,0
|
|
20240215,182600,86622184,1608,1608,1608,1608,0
|
|
20240215,182500,86622184,1608,1608,1608,1608,0
|
|
20240215,182400,86622184,1608,1608,1608,1608,0
|
|
20240215,182300,86622184,1608,1608,1608,1608,0
|
|
20240215,182200,86622184,1608,1608,1608,1608,0
|
|
20240215,182100,86622184,1608,1608,1608,1608,0
|
|
20240215,182000,86622184,1608,1608,1608,1608,0
|
|
20240215,181900,86622184,1608,1608,1608,1608,0
|
|
20240215,181800,86622184,1608,1608,1608,1608,0
|
|
20240215,181700,86622184,1608,1608,1608,1608,0
|
|
20240215,181600,86622184,1608,1608,1608,1608,0
|
|
20240215,181500,86622184,1608,1608,1608,1608,0
|
|
20240215,181400,86622184,1608,1608,1608,1608,0
|
|
20240215,181300,86622184,1608,1608,1608,1608,0
|
|
20240215,181200,86622184,1608,1608,1608,1608,0
|
|
20240215,181100,86622184,1608,1608,1608,1608,0
|
|
20240215,181000,86622184,1608,1608,1608,1608,0
|
|
20240215,180900,86622184,1608,1608,1608,1608,0
|
|
20240215,180800,86622184,1608,1608,1608,1608,0
|
|
20240215,180700,86622184,1608,1608,1608,1608,944
|
|
20240215,180600,86622184,1608,1608,1608,1608,0
|
|
20240215,180500,86622184,1608,1608,1608,1608,0
|
|
20240215,180400,86622184,1608,1608,1608,1608,0
|
|
20240215,180300,86622184,1608,1608,1608,1608,0
|
|
20240215,180200,86622184,1608,1608,1608,1608,0
|
|
20240215,180100,86622184,1608,1608,1608,1608,0
|
|
20240215,180000,86622184,1608,1608,1608,1608,0
|
|
20240215,175900,86622184,1608,1608,1608,1608,0
|
|
20240215,175800,86622184,1608,1608,1608,1608,0
|
|
20240215,175700,86622184,1608,1608,1608,1608,0
|
|
20240215,175600,86622184,1608,1608,1608,1608,0
|
|
20240215,175500,86622184,1608,1608,1608,1608,0
|
|
20240215,175400,86622184,1608,1608,1608,1608,0
|
|
20240215,175300,86622184,1608,1608,1608,1608,0
|
|
20240215,175200,86622184,1608,1608,1608,1608,0
|
|
20240215,175100,86622184,1608,1608,1608,1608,0
|
|
20240215,175000,86622184,1608,1608,1608,1608,0
|
|
20240215,174900,86622184,1608,1608,1608,1608,0
|
|
20240215,174800,86622184,1608,1608,1608,1608,0
|
|
20240215,174700,86622184,1608,1608,1608,1608,0
|
|
20240215,174600,86622184,1608,1608,1608,1608,0
|
|
20240215,174500,86622184,1608,1608,1608,1608,0
|
|
20240215,174400,86622184,1608,1608,1608,1608,0
|
|
20240215,174300,86622184,1608,1608,1608,1608,0
|
|
20240215,174200,86622184,1608,1608,1608,1608,0
|
|
20240215,174100,86622184,1608,1608,1608,1608,0
|
|
20240215,174000,86622184,1608,1608,1608,1608,0
|
|
20240215,173900,86622184,1608,1608,1608,1608,0
|
|
20240215,173800,86622184,1608,1608,1608,1608,0
|
|
20240215,173700,86622184,1608,1608,1608,1608,944
|
|
20240215,173600,86622184,1608,1608,1608,1608,0
|
|
20240215,173500,86622184,1608,1608,1608,1608,0
|
|
20240215,173400,86622184,1608,1608,1608,1608,0
|
|
20240215,173300,86622184,1608,1608,1608,1608,0
|
|
20240215,173200,86622184,1608,1608,1608,1608,0
|
|
20240215,173100,86622184,1608,1608,1608,1608,0
|
|
20240215,173000,86622184,1608,1608,1608,1608,0
|
|
20240215,172900,86622184,1608,1608,1608,1608,0
|
|
20240215,172800,86622184,1608,1608,1608,1608,0
|
|
20240215,172700,86622184,1608,1608,1608,1608,0
|
|
20240215,172600,86622184,1608,1608,1608,1608,0
|
|
20240215,172500,86622184,1608,1608,1608,1608,0
|
|
20240215,172400,86622184,1608,1608,1608,1608,0
|
|
20240215,172300,86622184,1608,1608,1608,1608,0
|
|
20240215,172200,86622184,1608,1608,1608,1608,0
|
|
20240215,172100,86622184,1608,1608,1608,1608,0
|
|
20240215,172000,86622184,1608,1608,1608,1608,0
|
|
20240215,171900,86622184,1608,1608,1608,1608,0
|
|
20240215,171800,86622184,1608,1608,1608,1608,0
|
|
20240215,171700,86622184,1608,1608,1608,1608,0
|
|
20240215,171600,86622184,1608,1608,1608,1608,0
|
|
20240215,171500,86622184,1608,1608,1608,1608,0
|
|
20240215,171400,86622184,1608,1608,1608,1608,0
|
|
20240215,171300,86622184,1608,1608,1608,1608,0
|
|
20240215,171200,86622184,1608,1608,1608,1608,0
|
|
20240215,171100,86622184,1608,1608,1608,1608,0
|
|
20240215,171000,86622184,1608,1608,1608,1608,0
|
|
20240215,170900,86622184,1608,1608,1608,1608,0
|
|
20240215,170800,86622184,1608,1608,1608,1608,0
|
|
20240215,170700,86622184,1608,1608,1608,1608,944
|
|
20240215,170600,86622184,1608,1608,1608,1608,0
|
|
20240215,170500,86622184,1608,1608,1608,1608,0
|
|
20240215,170400,86622184,1608,1608,1608,1608,0
|
|
20240215,170300,86622184,1608,1608,1608,1608,0
|
|
20240215,170200,86622184,1608,1608,1608,1608,0
|
|
20240215,170100,86622184,1608,1608,1608,1608,0
|
|
20240215,170000,86622184,1608,1608,1608,1608,0
|
|
20240215,165900,86622184,1608,1608,1608,1608,0
|
|
20240215,165800,86622184,1608,1608,1608,1608,0
|
|
20240215,165700,86622184,1608,1608,1608,1608,0
|
|
20240215,165600,86622184,1608,1608,1608,1608,0
|
|
20240215,165500,86622184,1608,1608,1608,1608,0
|
|
20240215,165400,86622184,1608,1608,1608,1608,0
|
|
20240215,165300,86622184,1608,1608,1608,1608,0
|
|
20240215,165200,86622184,1608,1608,1608,1608,0
|
|
20240215,165100,86622184,1608,1608,1608,1608,0
|
|
20240215,165000,86622184,1608,1608,1608,1608,0
|
|
20240215,164900,86622184,1608,1608,1608,1608,0
|
|
20240215,164800,86622184,1608,1608,1608,1608,0
|
|
20240215,164700,86622184,1608,1608,1608,1608,0
|
|
20240215,164600,86622184,1608,1608,1608,1608,0
|
|
20240215,164500,86622184,1608,1608,1608,1608,0
|
|
20240215,164400,86622184,1608,1608,1608,1608,0
|
|
20240215,164300,86622184,1608,1608,1608,1608,0
|
|
20240215,164200,86622184,1608,1608,1608,1608,0
|
|
20240215,164100,86622184,1608,1608,1608,1608,0
|
|
20240215,164000,86622184,1608,1608,1608,1608,0
|
|
20240215,163900,86622184,1608,1608,1608,1608,0
|
|
20240215,163800,86622184,1608,1608,1608,1608,0
|
|
20240215,163700,86622184,1608,1608,1608,1608,944
|
|
20240215,163600,86622184,1608,1608,1608,1608,0
|
|
20240215,163500,86622184,1608,1608,1608,1608,0
|
|
20240215,163400,86622184,1608,1608,1608,1608,0
|
|
20240215,163300,86622184,1608,1608,1608,1608,0
|
|
20240215,163200,86622184,1608,1608,1608,1608,0
|
|
20240215,163100,86622184,1608,1608,1608,1608,0
|
|
20240215,163000,86622184,1608,1608,1608,1608,0
|
|
20240215,162900,86622184,1608,1608,1608,1608,0
|
|
20240215,162800,86622184,1608,1608,1608,1608,0
|
|
20240215,162700,86622184,1608,1608,1608,1608,0
|
|
20240215,162600,86622184,1608,1608,1608,1608,0
|
|
20240215,162500,86622184,1608,1608,1608,1608,0
|
|
20240215,162400,86622184,1608,1608,1608,1608,0
|
|
20240215,162300,86622184,1608,1608,1608,1608,0
|
|
20240215,162200,86622184,1608,1608,1608,1608,0
|
|
20240215,162100,86622184,1608,1608,1608,1608,0
|
|
20240215,162000,86622184,1608,1608,1608,1608,0
|
|
20240215,161900,86622184,1608,1608,1608,1608,0
|
|
20240215,161800,86622184,1608,1608,1608,1608,0
|
|
20240215,161700,86622184,1608,1608,1608,1608,0
|
|
20240215,161600,86622184,1608,1608,1608,1608,0
|
|
20240215,161500,86622184,1608,1608,1608,1608,0
|
|
20240215,161400,86622184,1608,1608,1608,1608,0
|
|
20240215,161300,86622184,1608,1608,1608,1608,0
|
|
20240215,161200,86622184,1608,1608,1608,1608,0
|
|
20240215,161100,86622184,1608,1608,1608,1608,0
|
|
20240215,161000,86622184,1608,1608,1608,1608,0
|
|
20240215,160900,86622184,1608,1608,1608,1608,0
|
|
20240215,160800,86622184,1608,1608,1608,1608,0
|
|
20240215,160700,86622184,1608,1608,1608,1608,944
|
|
20240215,160600,86622184,1608,1608,1608,1608,0
|
|
20240215,160500,86622184,1608,1608,1608,1608,0
|
|
20240215,160400,86622184,1608,1608,1608,1608,0
|
|
20240215,160300,86622184,1608,1608,1608,1608,0
|
|
20240215,160200,86622184,1608,1608,1608,1608,0
|
|
20240215,160100,86622184,1608,1608,1608,1608,0
|
|
20240215,160000,86622184,1608,1608,1608,1608,0
|
|
20240215,155900,86622184,1608,1608,1608,1608,0
|
|
20240215,155800,86622184,1608,1608,1608,1608,0
|
|
20240215,155700,86622184,1608,1608,1608,1608,0
|
|
20240215,155600,86622184,1608,1608,1608,1608,0
|
|
20240215,155500,86622184,1608,1608,1608,1608,0
|
|
20240215,155400,86622184,1608,1608,1608,1608,0
|
|
20240215,155300,86622184,1608,1608,1608,1608,0
|
|
20240215,155200,86622184,1608,1608,1608,1608,0
|
|
20240215,155100,86622184,1608,1608,1608,1608,0
|
|
20240215,155000,86622184,1608,1608,1608,1608,0
|
|
20240215,154900,86622184,1608,1608,1608,1608,0
|
|
20240215,154800,86622184,1608,1608,1608,1608,0
|
|
20240215,154700,86622184,1608,1608,1608,1608,0
|
|
20240215,154600,86622184,1608,1608,1608,1608,0
|
|
20240215,154500,86622184,1608,1608,1608,1608,0
|
|
20240215,154400,86622184,1608,1608,1608,1608,0
|
|
20240215,154300,86622184,1608,1608,1608,1608,0
|
|
20240215,154200,86622184,1608,1608,1608,1608,0
|
|
20240215,154100,86622184,1608,1608,1608,1608,0
|
|
20240215,154000,86622184,1608,1608,1608,1608,0
|
|
20240215,153900,86622184,1608,1608,1608,1608,0
|
|
20240215,153800,86622184,1608,1608,1608,1608,0
|
|
20240215,153700,86622184,1608,1608,1608,1608,944
|
|
20240215,153600,86622184,1608,1608,1608,1608,0
|
|
20240215,153500,86622184,1608,1608,1608,1608,0
|
|
20240215,153400,86622184,1608,1608,1608,1608,0
|
|
20240215,153300,86622184,1608,1608,1608,1608,0
|
|
20240215,153200,86622184,1608,1608,1608,1608,0
|
|
20240215,153100,86622184,1608,1608,1608,1608,0
|
|
20240215,153000,86622184,1608,1608,1608,1608,944
|
|
20240215,152900,85104232,1605,1605,1605,1605,0
|
|
20240215,152800,85104232,1605,1605,1605,1605,0
|
|
20240215,152700,85104232,1605,1605,1605,1605,0
|
|
20240215,152600,85104232,1605,1605,1605,1605,0
|
|
20240215,152500,85104232,1605,1605,1605,1605,0
|
|
20240215,152400,85104232,1605,1605,1605,1605,0
|
|
20240215,152300,85104232,1605,1605,1605,1605,0
|
|
20240215,152200,85104232,1605,1605,1605,1605,0
|
|
20240215,152100,85104232,1605,1605,1605,1605,0
|
|
20240215,152000,85104232,1605,1605,1605,1605,0
|
|
20240215,151900,85104232,1605,1605,1605,1605,250
|
|
20240215,151800,84702982,1605,1605,1605,1605,7
|
|
20240215,151700,84691747,1603,1603,1603,1603,0
|
|
20240215,151600,84691747,1603,1603,1603,1603,296
|
|
20240215,151500,84217259,1603,1603,1603,1603,16
|
|
20240215,151400,84191611,1601,1601,1601,1601,0
|
|
20240215,151300,84191611,1601,1601,1601,1601,500
|
|
20240215,151200,83391111,1601,1601,1601,1601,10
|
|
20240215,151100,83375101,1603,1603,1603,1603,2
|
|
20240215,151000,83371895,1603,1602,1603,1602,218
|
|
20240215,150900,83022531,1602,1602,1602,1602,0
|
|
20240215,150800,83022531,1602,1602,1602,1602,2
|
|
20240215,150700,83019327,1602,1602,1602,1602,225
|
|
20240215,150600,82658877,1602,1602,1602,1602,0
|
|
20240215,150500,82658877,1602,1602,1602,1602,203
|
|
20240215,150400,82333671,1601,1601,1601,1601,498
|
|
20240215,150300,81536373,1601,1601,1601,1601,2
|
|
20240215,150200,81533171,1601,1601,1601,1601,1
|
|
20240215,150100,81531570,1601,1601,1601,1601,82
|
|
20240215,150000,81400288,1601,1601,1601,1601,193
|
|
20240215,145900,81091295,1599,1599,1599,1599,18
|
|
20240215,145800,81062513,1601,1601,1601,1601,238
|
|
20240215,145700,80681475,1599,1599,1599,1599,0
|
|
20240215,145600,80681475,1599,1599,1599,1599,19
|
|
20240215,145500,80651094,1599,1600,1601,1599,220
|
|
20240215,145400,80298903,1600,1600,1600,1600,0
|
|
20240215,145300,80298903,1600,1600,1600,1600,1
|
|
20240215,145200,80297303,1599,1599,1599,1599,11
|
|
20240215,145100,80279714,1599,1599,1599,1599,0
|
|
20240215,145000,80279714,1599,1599,1599,1599,0
|
|
20240215,144900,80279714,1599,1599,1599,1599,11
|
|
20240215,144800,80262125,1599,1599,1599,1599,0
|
|
20240215,144700,80262125,1599,1599,1599,1599,0
|
|
20240215,144600,80262125,1599,1599,1599,1599,0
|
|
20240215,144500,80262125,1599,1599,1599,1599,11
|
|
20240215,144400,80244536,1599,1599,1599,1599,0
|
|
20240215,144300,80244536,1599,1599,1599,1599,0
|
|
20240215,144200,80244536,1599,1599,1599,1599,11
|
|
20240215,144100,80226947,1599,1599,1599,1599,0
|
|
20240215,144000,80226947,1599,1599,1599,1599,10
|
|
20240215,143900,80210957,1598,1598,1598,1598,0
|
|
20240215,143800,80210957,1598,1598,1598,1598,11
|
|
20240215,143700,80193379,1598,1598,1598,1598,0
|
|
20240215,143600,80193379,1598,1598,1598,1598,0
|
|
20240215,143500,80193379,1598,1598,1598,1598,11
|
|
20240215,143400,80175801,1598,1598,1598,1596,125
|
|
20240215,143300,79976169,1598,1598,1598,1598,0
|
|
20240215,143200,79976169,1598,1598,1598,1598,0
|
|
20240215,143100,79976169,1598,1598,1598,1598,25
|
|
20240215,143000,79936219,1598,1598,1598,1598,0
|
|
20240215,142900,79936219,1598,1597,1598,1597,360
|
|
20240215,142800,79361155,1596,1596,1596,1596,11
|
|
20240215,142700,79343599,1596,1596,1596,1596,0
|
|
20240215,142600,79343599,1596,1596,1596,1596,114
|
|
20240215,142500,79161655,1596,1596,1596,1596,44
|
|
20240215,142400,79091431,1596,1595,1596,1595,220
|
|
20240215,142300,78740322,1596,1596,1596,1596,0
|
|
20240215,142200,78740322,1596,1596,1596,1596,30
|
|
20240215,142100,78692442,1596,1596,1596,1596,3
|
|
20240215,142000,78687654,1595,1596,1596,1595,15
|
|
20240215,141900,78663725,1595,1595,1595,1595,0
|
|
20240215,141800,78663725,1595,1595,1595,1595,0
|
|
20240215,141700,78663725,1595,1595,1595,1595,11
|
|
20240215,141600,78646180,1595,1595,1595,1595,0
|
|
20240215,141500,78646180,1595,1595,1595,1595,0
|
|
20240215,141400,78646180,1595,1595,1595,1595,0
|
|
20240215,141300,78646180,1595,1595,1595,1595,41
|
|
20240215,141200,78580785,1595,1595,1595,1595,0
|
|
20240215,141100,78580785,1595,1595,1595,1595,0
|
|
20240215,141000,78580785,1595,1596,1596,1595,61
|
|
20240215,140900,78483465,1596,1596,1596,1596,0
|
|
20240215,140800,78483465,1596,1596,1596,1596,0
|
|
20240215,140700,78483465,1596,1596,1596,1596,353
|
|
20240215,140600,77920077,1595,1597,1597,1595,287
|
|
20240215,140500,77462014,1597,1597,1597,1597,0
|
|
20240215,140400,77462014,1597,1597,1597,1597,4
|
|
20240215,140300,77455626,1597,1597,1597,1597,7
|
|
20240215,140200,77444447,1598,1598,1598,1598,21
|
|
20240215,140100,77410889,1598,1598,1598,1598,4
|
|
20240215,140000,77404497,1598,1598,1598,1598,5
|
|
20240215,135900,77396507,1598,1597,1598,1597,88
|
|
20240215,135800,77255969,1597,1597,1597,1597,0
|
|
20240215,135700,77255969,1597,1597,1597,1597,0
|
|
20240215,135600,77255969,1597,1597,1597,1597,11
|
|
20240215,135500,77238402,1597,1597,1597,1597,0
|
|
20240215,135400,77238402,1597,1597,1597,1597,0
|
|
20240215,135300,77238402,1597,1597,1597,1597,0
|
|
20240215,135200,77238402,1597,1597,1597,1597,11
|
|
20240215,135100,77220835,1597,1597,1597,1597,10
|
|
20240215,135000,77204865,1597,1597,1597,1597,0
|
|
20240215,134900,77204865,1597,1597,1597,1597,11
|
|
20240215,134800,77187298,1595,1595,1595,1595,0
|
|
20240215,134700,77187298,1595,1598,1598,1595,2000
|
|
20240215,134600,73995329,1597,1600,1600,1597,2000
|
|
20240215,134500,70800414,1600,1600,1600,1600,11
|
|
20240215,134400,70782814,1601,1601,1601,1601,0
|
|
20240215,134300,70782814,1601,1601,1601,1601,255
|
|
20240215,134200,70374559,1601,1600,1601,1600,12
|
|
20240215,134100,70355358,1601,1601,1601,1601,6
|
|
20240215,134000,70345752,1601,1601,1601,1601,35
|
|
20240215,133900,70289717,1600,1600,1600,1600,0
|
|
20240215,133800,70289717,1600,1601,1601,1600,13
|
|
20240215,133700,70268915,1601,1601,1601,1601,31
|
|
20240215,133600,70219284,1601,1601,1601,1601,0
|
|
20240215,133500,70219284,1601,1601,1601,1601,1
|
|
20240215,133400,70217683,1599,1599,1599,1599,0
|
|
20240215,133300,70217683,1599,1599,1599,1599,0
|
|
20240215,133200,70217683,1599,1599,1599,1599,0
|
|
20240215,133100,70217683,1599,1601,1601,1599,261
|
|
20240215,133000,69799844,1599,1599,1599,1599,0
|
|
20240215,132900,69799844,1599,1599,1599,1599,0
|
|
20240215,132800,69799844,1599,1599,1599,1599,0
|
|
20240215,132700,69799844,1599,1599,1599,1599,11
|
|
20240215,132600,69782255,1600,1600,1600,1600,216
|
|
20240215,132500,69436655,1599,1599,1599,1599,140
|
|
20240215,132400,69212795,1599,1599,1599,1599,11
|
|
20240215,132300,69195206,1600,1599,1600,1599,2
|
|
20240215,132200,69192007,1599,1599,1599,1599,0
|
|
20240215,132100,69192007,1599,1599,1599,1599,0
|
|
20240215,132000,69192007,1599,1600,1600,1599,15
|
|
20240215,131900,69168018,1599,1599,1599,1599,0
|
|
20240215,131800,69168018,1599,1599,1599,1599,0
|
|
20240215,131700,69168018,1599,1599,1599,1599,11
|
|
20240215,131600,69150429,1600,1600,1600,1600,25
|
|
20240215,131500,69110429,1600,1600,1600,1600,3
|
|
20240215,131400,69105629,1599,1599,1599,1599,0
|
|
20240215,131300,69105629,1599,1599,1599,1599,11
|
|
20240215,131200,69088040,1599,1599,1599,1599,0
|
|
20240215,131100,69088040,1599,1599,1599,1599,0
|
|
20240215,131000,69088040,1599,1600,1600,1599,42
|
|
20240215,130900,69020851,1600,1600,1600,1600,6
|
|
20240215,130800,69011251,1601,1601,1601,1601,0
|
|
20240215,130700,69011251,1601,1601,1601,1601,250
|
|
20240215,130600,68611001,1599,1599,1599,1599,11
|
|
20240215,130500,68593412,1596,1596,1596,1596,0
|
|
20240215,130400,68593412,1596,1596,1596,1596,0
|
|
20240215,130300,68593412,1596,1596,1596,1596,11
|
|
20240215,130200,68575856,1602,1602,1602,1602,0
|
|
20240215,130100,68575856,1602,1602,1602,1602,25
|
|
20240215,130000,68535806,1602,1602,1602,1602,5
|
|
20240215,125900,68527796,1596,1596,1596,1596,11
|
|
20240215,125800,68510240,1596,1596,1596,1596,0
|
|
20240215,125700,68510240,1596,1596,1596,1596,10
|
|
20240215,125600,68494280,1596,1596,1596,1596,11
|
|
20240215,125500,68476724,1596,1596,1596,1596,0
|
|
20240215,125400,68476724,1596,1596,1596,1596,0
|
|
20240215,125300,68476724,1596,1596,1596,1596,0
|
|
20240215,125200,68476724,1596,1602,1602,1596,36
|
|
20240215,125100,68419118,1602,1602,1602,1602,0
|
|
20240215,125000,68419118,1602,1602,1602,1602,20
|
|
20240215,124900,68387078,1593,1600,1600,1593,1339
|
|
20240215,124800,66251765,1600,1600,1600,1600,0
|
|
20240215,124700,66251765,1600,1600,1600,1600,0
|
|
20240215,124600,66251765,1600,1600,1600,1600,163
|
|
20240215,124500,65990965,1600,1600,1600,1600,11
|
|
20240215,124400,65973365,1601,1599,1601,1599,8984
|
|
20240215,124300,51607924,1599,1596,1599,1596,1254
|
|
20240215,124200,49606414,1596,1596,1596,1596,11
|
|
20240215,124100,49588858,1599,1599,1599,1599,0
|
|
20240215,124000,49588858,1599,1599,1599,1599,30
|
|
20240215,123900,49540888,1596,1596,1596,1596,1
|
|
20240215,123800,49539292,1596,1596,1596,1596,11
|
|
20240215,123700,49521736,1596,1596,1596,1596,0
|
|
20240215,123600,49521736,1596,1596,1596,1596,0
|
|
20240215,123500,49521736,1596,1596,1596,1596,0
|
|
20240215,123400,49521736,1596,1596,1596,1596,11
|
|
20240215,123300,49504180,1596,1596,1596,1596,0
|
|
20240215,123200,49504180,1596,1596,1596,1596,0
|
|
20240215,123100,49504180,1596,1596,1596,1596,11
|
|
20240215,123000,49486624,1596,1596,1596,1596,0
|
|
20240215,122900,49486624,1596,1596,1596,1596,0
|
|
20240215,122800,49486624,1596,1596,1596,1596,0
|
|
20240215,122700,49486624,1596,1599,1599,1596,36
|
|
20240215,122600,49429093,1596,1596,1596,1596,100
|
|
20240215,122500,49269493,1595,1595,1595,1595,0
|
|
20240215,122400,49269493,1595,1595,1595,1595,11
|
|
20240215,122300,49251948,1594,1594,1594,1594,0
|
|
20240215,122200,49251948,1594,1594,1594,1594,0
|
|
20240215,122100,49251948,1594,1594,1594,1594,0
|
|
20240215,122000,49251948,1594,1599,1599,1594,16
|
|
20240215,121900,49226419,1593,1599,1599,1593,1175
|
|
20240215,121800,47352748,1599,1599,1599,1599,10
|
|
20240215,121700,47336758,1596,1596,1596,1596,11
|
|
20240215,121600,47319202,1599,1599,1599,1599,25
|
|
20240215,121500,47279227,1599,1599,1599,1599,20
|
|
20240215,121400,47247247,1596,1599,1599,1596,285
|
|
20240215,121300,46791547,1596,1596,1596,1596,11
|
|
20240215,121200,46773991,1596,1599,1599,1596,6175
|
|
20240215,121100,36918170,1598,1598,1598,1598,0
|
|
20240215,121000,36918170,1598,1599,1599,1598,40
|
|
20240215,120900,36854221,1599,1599,1599,1599,0
|
|
20240215,120800,36854221,1599,1599,1599,1599,0
|
|
20240215,120700,36854221,1599,1599,1599,1599,1
|
|
20240215,120600,36852622,1598,1598,1598,1598,11
|
|
20240215,120500,36835044,1598,1598,1598,1598,0
|
|
20240215,120400,36835044,1598,1598,1598,1598,10
|
|
20240215,120300,36819064,1598,1598,1598,1598,1
|
|
20240215,120200,36817466,1599,1599,1599,1599,0
|
|
20240215,120100,36817466,1599,1599,1599,1599,25
|
|
20240215,120000,36777491,1599,1599,1599,1599,5
|
|
20240215,115900,36769496,1597,1598,1598,1596,1178
|
|
20240215,115800,34889092,1599,1599,1599,1599,25
|
|
20240215,115700,34849117,1599,1599,1599,1599,1
|
|
20240215,115600,34847518,1598,1598,1598,1598,11
|
|
20240215,115500,34829940,1598,1599,1599,1598,28
|
|
20240215,115400,34785169,1599,1599,1599,1599,50
|
|
20240215,115300,34705219,1599,1599,1599,1599,15
|
|
20240215,115200,34681234,1598,1599,1599,1598,71
|
|
20240215,115100,34567751,1599,1599,1599,1599,0
|
|
20240215,115000,34567751,1599,1599,1599,1599,0
|
|
20240215,114900,34567751,1599,1598,1599,1598,136
|
|
20240215,114800,34350298,1599,1599,1599,1599,0
|
|
20240215,114700,34350298,1599,1599,1599,1599,0
|
|
20240215,114600,34350298,1599,1599,1599,1599,3
|
|
20240215,114500,34345501,1598,1598,1598,1598,11
|
|
20240215,114400,34327923,1598,1598,1598,1598,0
|
|
20240215,114300,34327923,1598,1598,1598,1598,0
|
|
20240215,114200,34327923,1598,1598,1598,1598,0
|
|
20240215,114100,34327923,1598,1598,1598,1598,11
|
|
20240215,114000,34310345,1599,1599,1599,1599,52
|
|
20240215,113900,34227197,1599,1599,1599,1599,8
|
|
20240215,113800,34214405,1599,1598,1599,1598,13
|
|
20240215,113700,34193629,1598,1598,1598,1598,10
|
|
20240215,113600,34177649,1598,1598,1598,1598,7
|
|
20240215,113500,34166463,1598,1598,1598,1598,7
|
|
20240215,113400,34155277,1598,1599,1599,1598,51
|
|
20240215,113300,34073732,1599,1599,1599,1599,343
|
|
20240215,113200,33525275,1599,1599,1599,1599,89
|
|
20240215,113100,33382964,1596,1597,1600,1595,570
|
|
20240215,113000,32473594,1596,1596,1596,1596,0
|
|
20240215,112900,32473594,1596,1596,1596,1596,615
|
|
20240215,112800,31492054,1596,1599,1599,1596,1153
|
|
20240215,112700,29651408,1599,1599,1599,1599,11
|
|
20240215,112600,29633819,1599,1599,1599,1599,5
|
|
20240215,112500,29625824,1599,1599,1599,1599,0
|
|
20240215,112400,29625824,1599,1599,1599,1599,11
|
|
20240215,112300,29608235,1600,1600,1600,1600,15
|
|
20240215,112200,29584235,1600,1600,1600,1600,27
|
|
20240215,112100,29541035,1600,1600,1600,1600,91
|
|
20240215,112000,29395435,1600,1601,1601,1600,26
|
|
20240215,111900,29353820,1601,1601,1601,1601,25
|
|
20240215,111800,29313795,1601,1601,1601,1601,78
|
|
20240215,111700,29188917,1601,1601,1601,1601,32
|
|
20240215,111600,29137685,1601,1601,1601,1601,0
|
|
20240215,111500,29137685,1601,1601,1601,1601,0
|
|
20240215,111400,29137685,1601,1601,1601,1601,0
|
|
20240215,111300,29137685,1601,1601,1601,1601,11
|
|
20240215,111200,29120074,1601,1601,1601,1601,0
|
|
20240215,111100,29120074,1601,1601,1601,1601,0
|
|
20240215,111000,29120074,1601,1601,1601,1601,191
|
|
20240215,110900,28814283,1601,1601,1601,1601,50
|
|
20240215,110800,28734233,1601,1601,1601,1601,1
|
|
20240215,110700,28732632,1600,1600,1600,1600,0
|
|
20240215,110600,28732632,1600,1601,1601,1600,1640
|
|
20240215,110500,26107003,1604,1604,1604,1604,150
|
|
20240215,110400,25866403,1601,1601,1601,1601,1
|
|
20240215,110300,25864802,1601,1601,1601,1601,11
|
|
20240215,110200,25847191,1604,1604,1604,1604,0
|
|
20240215,110100,25847191,1604,1604,1604,1604,25
|
|
20240215,110000,25807091,1604,1604,1604,1604,5
|
|
20240215,105900,25799071,1601,1601,1601,1601,11
|
|
20240215,105800,25781460,1600,1600,1600,1600,0
|
|
20240215,105700,25781460,1600,1600,1600,1600,0
|
|
20240215,105600,25781460,1600,1600,1600,1600,11
|
|
20240215,105500,25763860,1600,1600,1600,1600,3
|
|
20240215,105400,25759060,1600,1602,1602,1600,1165
|
|
20240215,105300,23894966,1602,1602,1602,1602,0
|
|
20240215,105200,23894966,1602,1602,1602,1602,11
|
|
20240215,105100,23877344,1602,1604,1604,1602,1300
|
|
20240215,105000,21794664,1604,1604,1604,1604,0
|
|
20240215,104900,21794664,1604,1604,1604,1604,0
|
|
20240215,104800,21794664,1604,1604,1604,1604,11
|
|
20240215,104700,21777020,1604,1604,1604,1604,0
|
|
20240215,104600,21777020,1604,1604,1604,1604,0
|
|
20240215,104500,21777020,1604,1602,1604,1602,340
|
|
20240215,104400,21231682,1603,1603,1603,1603,132
|
|
20240215,104300,21020086,1602,1602,1602,1602,0
|
|
20240215,104200,21020086,1602,1602,1602,1602,0
|
|
20240215,104100,21020086,1602,1602,1602,1602,11
|
|
20240215,104000,21002464,1603,1603,1603,1603,130
|
|
20240215,103900,20794074,1602,1602,1602,1602,0
|
|
20240215,103800,20794074,1602,1602,1602,1602,12
|
|
20240215,103700,20774850,1602,1602,1602,1602,0
|
|
20240215,103600,20774850,1602,1602,1602,1602,0
|
|
20240215,103500,20774850,1602,1602,1602,1602,0
|
|
20240215,103400,20774850,1602,1602,1602,1602,36
|
|
20240215,103300,20717178,1600,1600,1600,1600,0
|
|
20240215,103200,20717178,1600,1600,1600,1600,0
|
|
20240215,103100,20717178,1600,1599,1600,1598,122
|
|
20240215,103000,20522153,1599,1599,1599,1599,12
|
|
20240215,102900,20502965,1600,1600,1600,1600,0
|
|
20240215,102800,20502965,1600,1600,1600,1600,77
|
|
20240215,102700,20379765,1600,1600,1600,1600,12
|
|
20240215,102600,20360565,1600,1600,1600,1600,0
|
|
20240215,102500,20360565,1600,1600,1600,1600,0
|
|
20240215,102400,20360565,1600,1602,1602,1600,216
|
|
20240215,102300,20014944,1601,1601,1601,1601,0
|
|
20240215,102200,20014944,1601,1601,1601,1601,11
|
|
20240215,102100,19997333,1601,1601,1601,1601,0
|
|
20240215,102000,19997333,1601,1602,1602,1601,7
|
|
20240215,101900,19986120,1601,1602,1602,1601,425
|
|
20240215,101800,19305271,1602,1602,1602,1602,16
|
|
20240215,101700,19279639,1602,1603,1603,1602,53
|
|
20240215,101600,19194732,1603,1604,1604,1603,28
|
|
20240215,101500,19149823,1604,1604,1604,1604,0
|
|
20240215,101400,19149823,1604,1604,1604,1604,333
|
|
20240215,101300,18615691,1604,1604,1604,1604,17
|
|
20240215,101200,18588423,1604,1604,1604,1604,0
|
|
20240215,101100,18588423,1604,1604,1604,1604,0
|
|
20240215,101000,18588423,1604,1605,1605,1604,38
|
|
20240215,100900,18527446,1605,1605,1605,1605,0
|
|
20240215,100800,18527446,1605,1605,1605,1605,85
|
|
20240215,100700,18391021,1605,1605,1605,1605,25
|
|
20240215,100600,18350896,1605,1604,1605,1604,186
|
|
20240215,100500,18052378,1605,1605,1605,1605,500
|
|
20240215,100400,17249878,1604,1604,1604,1604,0
|
|
20240215,100300,17249878,1604,1604,1604,1604,12
|
|
20240215,100200,17230630,1605,1605,1605,1605,0
|
|
20240215,100100,17230630,1605,1605,1605,1605,25
|
|
20240215,100000,17190505,1605,1605,1605,1605,5
|
|
20240215,095900,17182480,1604,1604,1604,1604,12
|
|
20240215,095800,17163232,1604,1604,1604,1604,0
|
|
20240215,095700,17163232,1604,1604,1604,1604,0
|
|
20240215,095600,17163232,1604,1604,1604,1604,0
|
|
20240215,095500,17163232,1604,1605,1605,1604,37
|
|
20240215,095400,17103859,1605,1605,1605,1605,0
|
|
20240215,095300,17103859,1605,1605,1605,1605,133
|
|
20240215,095200,16890394,1604,1604,1604,1604,12
|
|
20240215,095100,16871146,1604,1604,1604,1604,0
|
|
20240215,095000,16871146,1604,1604,1604,1604,0
|
|
20240215,094900,16871146,1604,1604,1604,1604,0
|
|
20240215,094800,16871146,1604,1605,1605,1604,257
|
|
20240215,094700,16458673,1604,1604,1604,1604,0
|
|
20240215,094600,16458673,1604,1604,1604,1604,0
|
|
20240215,094500,16458673,1604,1604,1604,1604,12
|
|
20240215,094400,16439425,1605,1605,1605,1605,0
|
|
20240215,094300,16439425,1605,1605,1605,1605,133
|
|
20240215,094200,16225960,1604,1604,1604,1604,0
|
|
20240215,094100,16225960,1604,1604,1604,1604,480
|
|
20240215,094000,15456040,1604,1604,1604,1604,31
|
|
20240215,093900,15406316,1604,1602,1604,1602,784
|
|
20240215,093800,14150346,1602,1598,1602,1598,210
|
|
20240215,093700,13814166,1598,1598,1598,1598,0
|
|
20240215,093600,13814166,1598,1598,1598,1598,0
|
|
20240215,093500,13814166,1598,1599,1599,1598,6
|
|
20240215,093400,13804577,1598,1598,1598,1598,12
|
|
20240215,093300,13785401,1598,1598,1598,1598,134
|
|
20240215,093200,13571269,1597,1597,1597,1597,0
|
|
20240215,093100,13571269,1597,1598,1598,1597,396
|
|
20240215,093000,12938473,1598,1598,1598,1598,1
|
|
20240215,092900,12936875,1598,1598,1598,1598,0
|
|
20240215,092800,12936875,1598,1598,1598,1598,2
|
|
20240215,092700,12933679,1598,1598,1598,1598,12
|
|
20240215,092600,12914503,1599,1599,1599,1599,52
|
|
20240215,092500,12831355,1599,1600,1600,1599,40
|
|
20240215,092400,12767369,1600,1602,1602,1600,15
|
|
20240215,092300,12743366,1600,1600,1600,1600,0
|
|
20240215,092200,12743366,1600,1601,1603,1600,1248
|
|
20240215,092100,10743440,1601,1601,1601,1601,1
|
|
20240215,092000,10741839,1601,1605,1605,1601,25
|
|
20240215,091900,10701770,1601,1601,1601,1601,0
|
|
20240215,091800,10701770,1601,1601,1601,1601,220
|
|
20240215,091700,10349550,1600,1606,1606,1600,329
|
|
20240215,091600,9821545,1608,1608,1608,1608,26
|
|
20240215,091500,9779737,1608,1608,1608,1608,0
|
|
20240215,091400,9779737,1608,1608,1608,1608,1
|
|
20240215,091300,9778129,1607,1609,1609,1607,87
|
|
20240215,091200,9638219,1609,1609,1609,1609,161
|
|
20240215,091100,9379170,1608,1608,1608,1608,9
|
|
20240215,091000,9364698,1609,1609,1610,1609,49
|
|
20240215,090900,9285845,1610,1617,1617,1610,203
|
|
20240215,090800,8958931,1617,1617,1617,1617,12
|
|
20240215,090700,8939527,1617,1617,1617,1617,38
|
|
20240215,090600,8878081,1618,1618,1618,1618,12
|
|
20240215,090500,8858665,1618,1618,1618,1618,12
|
|
20240215,090400,8839249,1618,1618,1618,1618,38
|
|
20240215,090300,8777765,1618,1618,1618,1618,12
|
|
20240215,090200,8758349,1619,1619,1619,1619,1
|
|
20240215,090100,8756730,1619,1604,1619,1604,1184
|
|
20240215,090000,6847255,1600,1595,1600,1595,4091
|