664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,200100,86126387,1630,1630,1630,1630,135
|
|
20240221,200000,86126387,1630,1630,1630,1630,0
|
|
20240221,195900,86126387,1630,1630,1630,1630,0
|
|
20240221,195800,86126387,1630,1630,1630,1630,0
|
|
20240221,195700,86126387,1630,1630,1630,1630,0
|
|
20240221,195600,86126387,1630,1630,1630,1630,0
|
|
20240221,195500,86126387,1630,1630,1630,1630,0
|
|
20240221,195400,86126387,1630,1630,1630,1630,0
|
|
20240221,195300,86126387,1630,1630,1630,1630,0
|
|
20240221,195200,86126387,1630,1630,1630,1630,0
|
|
20240221,195100,86126387,1630,1630,1630,1630,0
|
|
20240221,195000,86126387,1630,1630,1630,1630,0
|
|
20240221,194900,86126387,1630,1630,1630,1630,0
|
|
20240221,194800,86126387,1630,1630,1630,1630,0
|
|
20240221,194700,86126387,1630,1630,1630,1630,0
|
|
20240221,194600,86126387,1630,1630,1630,1630,0
|
|
20240221,194500,86126387,1630,1630,1630,1630,0
|
|
20240221,194400,86126387,1630,1630,1630,1630,0
|
|
20240221,194300,86126387,1630,1630,1630,1630,0
|
|
20240221,194200,86126387,1630,1630,1630,1630,0
|
|
20240221,194100,86126387,1630,1630,1630,1630,0
|
|
20240221,194000,86126387,1630,1630,1630,1630,0
|
|
20240221,193900,86126387,1630,1630,1630,1630,0
|
|
20240221,193800,86126387,1630,1630,1630,1630,0
|
|
20240221,193700,86126387,1630,1630,1630,1630,0
|
|
20240221,193600,86126387,1630,1630,1630,1630,0
|
|
20240221,193500,86126387,1630,1630,1630,1630,0
|
|
20240221,193400,86126387,1630,1630,1630,1630,0
|
|
20240221,193300,86126387,1630,1630,1630,1630,0
|
|
20240221,193200,86126387,1630,1630,1630,1630,0
|
|
20240221,193100,86126387,1630,1630,1630,1630,135
|
|
20240221,193000,86126387,1630,1630,1630,1630,0
|
|
20240221,192900,86126387,1630,1630,1630,1630,0
|
|
20240221,192800,86126387,1630,1630,1630,1630,0
|
|
20240221,192700,86126387,1630,1630,1630,1630,0
|
|
20240221,192600,86126387,1630,1630,1630,1630,0
|
|
20240221,192500,86126387,1630,1630,1630,1630,0
|
|
20240221,192400,86126387,1630,1630,1630,1630,0
|
|
20240221,192300,86126387,1630,1630,1630,1630,0
|
|
20240221,192200,86126387,1630,1630,1630,1630,0
|
|
20240221,192100,86126387,1630,1630,1630,1630,0
|
|
20240221,192000,86126387,1630,1630,1630,1630,0
|
|
20240221,191900,86126387,1630,1630,1630,1630,0
|
|
20240221,191800,86126387,1630,1630,1630,1630,0
|
|
20240221,191700,86126387,1630,1630,1630,1630,0
|
|
20240221,191600,86126387,1630,1630,1630,1630,0
|
|
20240221,191500,86126387,1630,1630,1630,1630,0
|
|
20240221,191400,86126387,1630,1630,1630,1630,0
|
|
20240221,191300,86126387,1630,1630,1630,1630,0
|
|
20240221,191200,86126387,1630,1630,1630,1630,0
|
|
20240221,191100,86126387,1630,1630,1630,1630,0
|
|
20240221,191000,86126387,1630,1630,1630,1630,0
|
|
20240221,190900,86126387,1630,1630,1630,1630,0
|
|
20240221,190800,86126387,1630,1630,1630,1630,0
|
|
20240221,190700,86126387,1630,1630,1630,1630,0
|
|
20240221,190600,86126387,1630,1630,1630,1630,0
|
|
20240221,190500,86126387,1630,1630,1630,1630,0
|
|
20240221,190400,86126387,1630,1630,1630,1630,0
|
|
20240221,190300,86126387,1630,1630,1630,1630,0
|
|
20240221,190200,86126387,1630,1630,1630,1630,0
|
|
20240221,190100,86126387,1630,1630,1630,1630,135
|
|
20240221,190000,86126387,1630,1630,1630,1630,0
|
|
20240221,185900,86126387,1630,1630,1630,1630,0
|
|
20240221,185800,86126387,1630,1630,1630,1630,0
|
|
20240221,185700,86126387,1630,1630,1630,1630,0
|
|
20240221,185600,86126387,1630,1630,1630,1630,0
|
|
20240221,185500,86126387,1630,1630,1630,1630,0
|
|
20240221,185400,86126387,1630,1630,1630,1630,0
|
|
20240221,185300,86126387,1630,1630,1630,1630,0
|
|
20240221,185200,86126387,1630,1630,1630,1630,0
|
|
20240221,185100,86126387,1630,1630,1630,1630,0
|
|
20240221,185000,86126387,1630,1630,1630,1630,0
|
|
20240221,184900,86126387,1630,1630,1630,1630,0
|
|
20240221,184800,86126387,1630,1630,1630,1630,0
|
|
20240221,184700,86126387,1630,1630,1630,1630,0
|
|
20240221,184600,86126387,1630,1630,1630,1630,0
|
|
20240221,184500,86126387,1630,1630,1630,1630,0
|
|
20240221,184400,86126387,1630,1630,1630,1630,0
|
|
20240221,184300,86126387,1630,1630,1630,1630,0
|
|
20240221,184200,86126387,1630,1630,1630,1630,0
|
|
20240221,184100,86126387,1630,1630,1630,1630,0
|
|
20240221,184000,86126387,1630,1630,1630,1630,0
|
|
20240221,183900,86126387,1630,1630,1630,1630,0
|
|
20240221,183800,86126387,1630,1630,1630,1630,0
|
|
20240221,183700,86126387,1630,1630,1630,1630,0
|
|
20240221,183600,86126387,1630,1630,1630,1630,0
|
|
20240221,183500,86126387,1630,1630,1630,1630,0
|
|
20240221,183400,86126387,1630,1630,1630,1630,0
|
|
20240221,183300,86126387,1630,1630,1630,1630,0
|
|
20240221,183200,86126387,1630,1630,1630,1630,0
|
|
20240221,183100,86126387,1630,1630,1630,1630,135
|
|
20240221,183000,86126387,1630,1630,1630,1630,0
|
|
20240221,182900,86126387,1630,1630,1630,1630,0
|
|
20240221,182800,86126387,1630,1630,1630,1630,0
|
|
20240221,182700,86126387,1630,1630,1630,1630,0
|
|
20240221,182600,86126387,1630,1630,1630,1630,0
|
|
20240221,182500,86126387,1630,1630,1630,1630,0
|
|
20240221,182400,86126387,1630,1630,1630,1630,0
|
|
20240221,182300,86126387,1630,1630,1630,1630,0
|
|
20240221,182200,86126387,1630,1630,1630,1630,0
|
|
20240221,182100,86126387,1630,1630,1630,1630,0
|
|
20240221,182000,86126387,1630,1630,1630,1630,0
|
|
20240221,181900,86126387,1630,1630,1630,1630,0
|
|
20240221,181800,86126387,1630,1630,1630,1630,0
|
|
20240221,181700,86126387,1630,1630,1630,1630,0
|
|
20240221,181600,86126387,1630,1630,1630,1630,0
|
|
20240221,181500,86126387,1630,1630,1630,1630,0
|
|
20240221,181400,86126387,1630,1630,1630,1630,0
|
|
20240221,181300,86126387,1630,1630,1630,1630,0
|
|
20240221,181200,86126387,1630,1630,1630,1630,0
|
|
20240221,181100,86126387,1630,1630,1630,1630,0
|
|
20240221,181000,86126387,1630,1630,1630,1630,0
|
|
20240221,180900,86126387,1630,1630,1630,1630,0
|
|
20240221,180800,86126387,1630,1630,1630,1630,0
|
|
20240221,180700,86126387,1630,1630,1630,1630,0
|
|
20240221,180600,86126387,1630,1630,1630,1630,0
|
|
20240221,180500,86126387,1630,1630,1630,1630,0
|
|
20240221,180400,86126387,1630,1630,1630,1630,0
|
|
20240221,180300,86126387,1630,1630,1630,1630,0
|
|
20240221,180200,86126387,1630,1630,1630,1630,0
|
|
20240221,180100,86126387,1630,1630,1630,1630,135
|
|
20240221,180000,86126387,1630,1630,1630,1630,0
|
|
20240221,175900,86126387,1630,1630,1630,1630,0
|
|
20240221,175800,86126387,1630,1630,1630,1630,0
|
|
20240221,175700,86126387,1630,1630,1630,1630,0
|
|
20240221,175600,86126387,1630,1630,1630,1630,0
|
|
20240221,175500,86126387,1630,1630,1630,1630,0
|
|
20240221,175400,86126387,1630,1630,1630,1630,0
|
|
20240221,175300,86126387,1630,1630,1630,1630,0
|
|
20240221,175200,86126387,1630,1630,1630,1630,0
|
|
20240221,175100,86126387,1630,1630,1630,1630,0
|
|
20240221,175000,86126387,1630,1630,1630,1630,0
|
|
20240221,174900,86126387,1630,1630,1630,1630,0
|
|
20240221,174800,86126387,1630,1630,1630,1630,0
|
|
20240221,174700,86126387,1630,1630,1630,1630,0
|
|
20240221,174600,86126387,1630,1630,1630,1630,0
|
|
20240221,174500,86126387,1630,1630,1630,1630,0
|
|
20240221,174400,86126387,1630,1630,1630,1630,0
|
|
20240221,174300,86126387,1630,1630,1630,1630,0
|
|
20240221,174200,86126387,1630,1630,1630,1630,0
|
|
20240221,174100,86126387,1630,1630,1630,1630,0
|
|
20240221,174000,86126387,1630,1630,1630,1630,0
|
|
20240221,173900,86126387,1630,1630,1630,1630,0
|
|
20240221,173800,86126387,1630,1630,1630,1630,0
|
|
20240221,173700,86126387,1630,1630,1630,1630,0
|
|
20240221,173600,86126387,1630,1630,1630,1630,0
|
|
20240221,173500,86126387,1630,1630,1630,1630,0
|
|
20240221,173400,86126387,1630,1630,1630,1630,0
|
|
20240221,173300,86126387,1630,1630,1630,1630,0
|
|
20240221,173200,86126387,1630,1630,1630,1630,0
|
|
20240221,173100,86126387,1630,1630,1630,1630,135
|
|
20240221,173000,86126387,1630,1630,1630,1630,0
|
|
20240221,172900,86126387,1630,1630,1630,1630,0
|
|
20240221,172800,86126387,1630,1630,1630,1630,0
|
|
20240221,172700,86126387,1630,1630,1630,1630,0
|
|
20240221,172600,86126387,1630,1630,1630,1630,0
|
|
20240221,172500,86126387,1630,1630,1630,1630,0
|
|
20240221,172400,86126387,1630,1630,1630,1630,0
|
|
20240221,172300,86126387,1630,1630,1630,1630,0
|
|
20240221,172200,86126387,1630,1630,1630,1630,0
|
|
20240221,172100,86126387,1630,1630,1630,1630,0
|
|
20240221,172000,86126387,1630,1630,1630,1630,0
|
|
20240221,171900,86126387,1630,1630,1630,1630,0
|
|
20240221,171800,86126387,1630,1630,1630,1630,0
|
|
20240221,171700,86126387,1630,1630,1630,1630,0
|
|
20240221,171600,86126387,1630,1630,1630,1630,0
|
|
20240221,171500,86126387,1630,1630,1630,1630,0
|
|
20240221,171400,86126387,1630,1630,1630,1630,0
|
|
20240221,171300,86126387,1630,1630,1630,1630,0
|
|
20240221,171200,86126387,1630,1630,1630,1630,0
|
|
20240221,171100,86126387,1630,1630,1630,1630,0
|
|
20240221,171000,86126387,1630,1630,1630,1630,0
|
|
20240221,170900,86126387,1630,1630,1630,1630,0
|
|
20240221,170800,86126387,1630,1630,1630,1630,0
|
|
20240221,170700,86126387,1630,1630,1630,1630,0
|
|
20240221,170600,86126387,1630,1630,1630,1630,0
|
|
20240221,170500,86126387,1630,1630,1630,1630,0
|
|
20240221,170400,86126387,1630,1630,1630,1630,0
|
|
20240221,170300,86126387,1630,1630,1630,1630,0
|
|
20240221,170200,86126387,1630,1630,1630,1630,0
|
|
20240221,170100,86126387,1630,1630,1630,1630,135
|
|
20240221,170000,86126387,1630,1630,1630,1630,0
|
|
20240221,165900,86126387,1630,1630,1630,1630,0
|
|
20240221,165800,86126387,1630,1630,1630,1630,0
|
|
20240221,165700,86126387,1630,1630,1630,1630,0
|
|
20240221,165600,86126387,1630,1630,1630,1630,0
|
|
20240221,165500,86126387,1630,1630,1630,1630,0
|
|
20240221,165400,86126387,1630,1630,1630,1630,0
|
|
20240221,165300,86126387,1630,1630,1630,1630,0
|
|
20240221,165200,86126387,1630,1630,1630,1630,0
|
|
20240221,165100,86126387,1630,1630,1630,1630,0
|
|
20240221,165000,86126387,1630,1630,1630,1630,0
|
|
20240221,164900,86126387,1630,1630,1630,1630,0
|
|
20240221,164800,86126387,1630,1630,1630,1630,0
|
|
20240221,164700,86126387,1630,1630,1630,1630,0
|
|
20240221,164600,86126387,1630,1630,1630,1630,0
|
|
20240221,164500,86126387,1630,1630,1630,1630,0
|
|
20240221,164400,86126387,1630,1630,1630,1630,0
|
|
20240221,164300,86126387,1630,1630,1630,1630,0
|
|
20240221,164200,86126387,1630,1630,1630,1630,0
|
|
20240221,164100,86126387,1630,1630,1630,1630,0
|
|
20240221,164000,86126387,1630,1630,1630,1630,0
|
|
20240221,163900,86126387,1630,1630,1630,1630,0
|
|
20240221,163800,86126387,1630,1630,1630,1630,0
|
|
20240221,163700,86126387,1630,1630,1630,1630,0
|
|
20240221,163600,86126387,1630,1630,1630,1630,0
|
|
20240221,163500,86126387,1630,1630,1630,1630,0
|
|
20240221,163400,86126387,1630,1630,1630,1630,0
|
|
20240221,163300,86126387,1630,1630,1630,1630,0
|
|
20240221,163200,86126387,1630,1630,1630,1630,0
|
|
20240221,163100,86126387,1630,1630,1630,1630,135
|
|
20240221,163000,86126387,1630,1630,1630,1630,0
|
|
20240221,162900,86126387,1630,1630,1630,1630,0
|
|
20240221,162800,86126387,1630,1630,1630,1630,0
|
|
20240221,162700,86126387,1630,1630,1630,1630,0
|
|
20240221,162600,86126387,1630,1630,1630,1630,0
|
|
20240221,162500,86126387,1630,1630,1630,1630,0
|
|
20240221,162400,86126387,1630,1630,1630,1630,0
|
|
20240221,162300,86126387,1630,1630,1630,1630,0
|
|
20240221,162200,86126387,1630,1630,1630,1630,0
|
|
20240221,162100,86126387,1630,1630,1630,1630,0
|
|
20240221,162000,86126387,1630,1630,1630,1630,0
|
|
20240221,161900,86126387,1630,1630,1630,1630,0
|
|
20240221,161800,86126387,1630,1630,1630,1630,0
|
|
20240221,161700,86126387,1630,1630,1630,1630,0
|
|
20240221,161600,86126387,1630,1630,1630,1630,0
|
|
20240221,161500,86126387,1630,1630,1630,1630,0
|
|
20240221,161400,86126387,1630,1630,1630,1630,0
|
|
20240221,161300,86126387,1630,1630,1630,1630,0
|
|
20240221,161200,86126387,1630,1630,1630,1630,0
|
|
20240221,161100,86126387,1630,1630,1630,1630,0
|
|
20240221,161000,86126387,1630,1630,1630,1630,0
|
|
20240221,160900,86126387,1630,1630,1630,1630,0
|
|
20240221,160800,86126387,1630,1630,1630,1630,0
|
|
20240221,160700,86126387,1630,1630,1630,1630,0
|
|
20240221,160600,86126387,1630,1630,1630,1630,0
|
|
20240221,160500,86126387,1630,1630,1630,1630,0
|
|
20240221,160400,86126387,1630,1630,1630,1630,0
|
|
20240221,160300,86126387,1630,1630,1630,1630,0
|
|
20240221,160200,86126387,1630,1630,1630,1630,0
|
|
20240221,160100,86126387,1630,1630,1630,1630,135
|
|
20240221,160000,86126387,1630,1630,1630,1630,0
|
|
20240221,155900,86126387,1630,1630,1630,1630,0
|
|
20240221,155800,86126387,1630,1630,1630,1630,0
|
|
20240221,155700,86126387,1630,1630,1630,1630,0
|
|
20240221,155600,86126387,1630,1630,1630,1630,0
|
|
20240221,155500,86126387,1630,1630,1630,1630,0
|
|
20240221,155400,86126387,1630,1630,1630,1630,0
|
|
20240221,155300,86126387,1630,1630,1630,1630,0
|
|
20240221,155200,86126387,1630,1630,1630,1630,0
|
|
20240221,155100,86126387,1630,1630,1630,1630,0
|
|
20240221,155000,86126387,1630,1630,1630,1630,0
|
|
20240221,154900,86126387,1630,1630,1630,1630,0
|
|
20240221,154800,86126387,1630,1630,1630,1630,0
|
|
20240221,154700,86126387,1630,1630,1630,1630,0
|
|
20240221,154600,86126387,1630,1630,1630,1630,0
|
|
20240221,154500,86126387,1630,1630,1630,1630,0
|
|
20240221,154400,86126387,1630,1630,1630,1630,0
|
|
20240221,154300,86126387,1630,1630,1630,1630,0
|
|
20240221,154200,86126387,1630,1630,1630,1630,0
|
|
20240221,154100,86126387,1630,1630,1630,1630,0
|
|
20240221,154000,86126387,1630,1630,1630,1630,0
|
|
20240221,153900,86126387,1630,1630,1630,1630,0
|
|
20240221,153800,86126387,1630,1630,1630,1630,0
|
|
20240221,153700,86126387,1630,1630,1630,1630,0
|
|
20240221,153600,86126387,1630,1630,1630,1630,0
|
|
20240221,153500,86126387,1630,1630,1630,1630,0
|
|
20240221,153400,86126387,1630,1630,1630,1630,0
|
|
20240221,153300,86126387,1630,1630,1630,1630,0
|
|
20240221,153200,86126387,1630,1630,1630,1630,0
|
|
20240221,153100,86126387,1630,1630,1630,1630,135
|
|
20240221,153000,86126387,1630,1630,1630,1630,135
|
|
20240221,152900,85906337,1630,1630,1630,1630,0
|
|
20240221,152800,85906337,1630,1630,1630,1630,0
|
|
20240221,152700,85906337,1630,1630,1630,1630,0
|
|
20240221,152600,85906337,1630,1630,1630,1630,0
|
|
20240221,152500,85906337,1630,1630,1630,1630,0
|
|
20240221,152400,85906337,1630,1630,1630,1630,0
|
|
20240221,152300,85906337,1630,1630,1630,1630,0
|
|
20240221,152200,85906337,1630,1630,1630,1630,0
|
|
20240221,152100,85906337,1630,1630,1630,1630,0
|
|
20240221,152000,85906337,1630,1630,1630,1630,0
|
|
20240221,151900,85906337,1630,1630,1630,1630,1
|
|
20240221,151800,85904707,1629,1629,1629,1629,0
|
|
20240221,151700,85904707,1629,1629,1629,1629,0
|
|
20240221,151600,85904707,1629,1629,1629,1629,0
|
|
20240221,151500,85904707,1629,1629,1629,1629,0
|
|
20240221,151400,85904707,1629,1629,1629,1629,77
|
|
20240221,151300,85779274,1629,1629,1629,1629,88
|
|
20240221,151200,85635922,1629,1629,1629,1629,2
|
|
20240221,151100,85632664,1629,1628,1629,1628,17
|
|
20240221,151000,85604983,1628,1628,1628,1628,236
|
|
20240221,150900,85220775,1628,1628,1629,1628,108
|
|
20240221,150800,85044851,1628,1628,1628,1628,9
|
|
20240221,150700,85030199,1628,1629,1629,1628,105
|
|
20240221,150600,84859163,1629,1628,1629,1628,6
|
|
20240221,150500,84849391,1628,1628,1628,1628,0
|
|
20240221,150400,84849391,1628,1628,1628,1628,0
|
|
20240221,150300,84849391,1628,1628,1628,1628,8
|
|
20240221,150200,84836367,1628,1628,1628,1628,0
|
|
20240221,150100,84836367,1628,1628,1628,1628,0
|
|
20240221,150000,84836367,1628,1628,1628,1628,26
|
|
20240221,145900,84794039,1628,1628,1628,1628,307
|
|
20240221,145800,84294243,1628,1628,1628,1628,0
|
|
20240221,145700,84294243,1628,1628,1628,1628,27
|
|
20240221,145600,84250287,1628,1628,1628,1628,5
|
|
20240221,145500,84242147,1620,1620,1620,1620,1
|
|
20240221,145400,84240527,1617,1617,1617,1617,0
|
|
20240221,145300,84240527,1617,1617,1617,1617,0
|
|
20240221,145200,84240527,1617,1617,1617,1617,0
|
|
20240221,145100,84240527,1617,1617,1617,1617,0
|
|
20240221,145000,84240527,1617,1622,1622,1617,195
|
|
20240221,144900,83924985,1623,1625,1625,1622,70
|
|
20240221,144800,83811260,1625,1625,1625,1625,0
|
|
20240221,144700,83811260,1625,1625,1625,1625,1
|
|
20240221,144600,83809635,1628,1625,1628,1625,2
|
|
20240221,144500,83806382,1626,1626,1627,1626,29
|
|
20240221,144400,83759227,1626,1627,1627,1626,2
|
|
20240221,144300,83755974,1625,1625,1625,1625,27
|
|
20240221,144200,83712099,1625,1625,1625,1625,26
|
|
20240221,144100,83669849,1625,1625,1625,1625,725
|
|
20240221,144000,82491724,1625,1625,1625,1625,0
|
|
20240221,143900,82491724,1625,1625,1625,1625,0
|
|
20240221,143800,82491724,1625,1625,1625,1625,0
|
|
20240221,143700,82491724,1625,1625,1625,1625,0
|
|
20240221,143600,82491724,1625,1625,1625,1625,0
|
|
20240221,143500,82491724,1625,1625,1625,1625,0
|
|
20240221,143400,82491724,1625,1625,1625,1625,0
|
|
20240221,143300,82491724,1625,1625,1625,1625,7
|
|
20240221,143200,82480349,1625,1626,1626,1625,8
|
|
20240221,143100,82467347,1626,1630,1630,1626,189
|
|
20240221,143000,82159404,1630,1630,1630,1630,0
|
|
20240221,142900,82159404,1630,1630,1630,1630,0
|
|
20240221,142800,82159404,1630,1630,1630,1630,0
|
|
20240221,142700,82159404,1630,1630,1630,1630,0
|
|
20240221,142600,82159404,1630,1630,1630,1630,0
|
|
20240221,142500,82159404,1630,1630,1630,1630,0
|
|
20240221,142400,82159404,1630,1630,1630,1630,0
|
|
20240221,142300,82159404,1630,1630,1630,1630,0
|
|
20240221,142200,82159404,1630,1630,1630,1630,0
|
|
20240221,142100,82159404,1630,1630,1630,1630,28
|
|
20240221,142000,82113764,1630,1630,1630,1630,0
|
|
20240221,141900,82113764,1630,1630,1630,1630,126
|
|
20240221,141800,81908384,1630,1630,1630,1630,1
|
|
20240221,141700,81906754,1630,1630,1630,1630,1
|
|
20240221,141600,81905124,1630,1630,1630,1630,0
|
|
20240221,141500,81905124,1630,1630,1630,1630,27
|
|
20240221,141400,81861114,1630,1630,1630,1630,0
|
|
20240221,141300,81861114,1630,1630,1630,1630,69
|
|
20240221,141200,81748644,1632,1632,1641,1632,28
|
|
20240221,141100,81702720,1641,1641,1641,1641,0
|
|
20240221,141000,81702720,1641,1632,1641,1632,150
|
|
20240221,140900,81456588,1641,1632,1641,1632,27
|
|
20240221,140800,81412290,1641,1641,1641,1641,95
|
|
20240221,140700,81256395,1641,1631,1647,1631,7897
|
|
20240221,140600,68346507,1630,1631,1631,1630,32
|
|
20240221,140500,68294320,1631,1631,1631,1631,0
|
|
20240221,140400,68294320,1631,1631,1631,1631,188
|
|
20240221,140300,67987692,1632,1624,1632,1624,5204
|
|
20240221,140200,59505963,1624,1621,1624,1621,9
|
|
20240221,140100,59491368,1624,1621,1624,1621,76
|
|
20240221,140000,59367971,1621,1624,1624,1621,132
|
|
20240221,135900,59153618,1624,1624,1624,1624,113
|
|
20240221,135800,58970106,1623,1623,1623,1623,10
|
|
20240221,135700,58953876,1621,1621,1622,1621,14
|
|
20240221,135600,58931172,1621,1621,1621,1621,6
|
|
20240221,135500,58921446,1621,1621,1621,1621,0
|
|
20240221,135400,58921446,1621,1621,1621,1621,29
|
|
20240221,135300,58874437,1621,1621,1621,1621,1
|
|
20240221,135200,58872816,1615,1615,1615,1615,0
|
|
20240221,135100,58872816,1615,1615,1615,1615,0
|
|
20240221,135000,58872816,1615,1615,1615,1615,0
|
|
20240221,134900,58872816,1615,1615,1615,1615,0
|
|
20240221,134800,58872816,1615,1615,1615,1615,0
|
|
20240221,134700,58872816,1615,1615,1615,1615,0
|
|
20240221,134600,58872816,1615,1615,1615,1615,0
|
|
20240221,134500,58872816,1615,1619,1619,1610,5413
|
|
20240221,134400,50147399,1619,1619,1619,1619,1
|
|
20240221,134300,50145780,1618,1618,1618,1618,4
|
|
20240221,134200,50139308,1618,1618,1618,1618,0
|
|
20240221,134100,50139308,1618,1618,1618,1618,0
|
|
20240221,134000,50139308,1618,1618,1618,1618,3
|
|
20240221,133900,50134454,1617,1617,1617,1617,0
|
|
20240221,133800,50134454,1617,1617,1617,1617,0
|
|
20240221,133700,50134454,1617,1618,1618,1617,4
|
|
20240221,133600,50127983,1617,1617,1617,1617,14
|
|
20240221,133500,50105345,1616,1616,1616,1616,0
|
|
20240221,133400,50105345,1616,1616,1616,1616,0
|
|
20240221,133300,50105345,1616,1616,1616,1616,5
|
|
20240221,133200,50097265,1616,1616,1616,1616,7
|
|
20240221,133100,50085953,1617,1617,1617,1617,21
|
|
20240221,133000,50051996,1617,1618,1618,1617,63
|
|
20240221,132900,49950098,1618,1617,1618,1617,40
|
|
20240221,132800,49885417,1617,1615,1617,1615,38
|
|
20240221,132700,49824039,1615,1615,1615,1615,933
|
|
20240221,132600,48317244,1615,1615,1615,1615,0
|
|
20240221,132500,48317244,1615,1615,1615,1615,0
|
|
20240221,132400,48317244,1615,1615,1615,1615,0
|
|
20240221,132300,48317244,1615,1615,1615,1615,10
|
|
20240221,132200,48301094,1612,1619,1619,1611,7719
|
|
20240221,132100,35848040,1619,1619,1619,1619,0
|
|
20240221,132000,35848040,1619,1619,1619,1619,0
|
|
20240221,131900,35848040,1619,1619,1619,1619,0
|
|
20240221,131800,35848040,1619,1619,1619,1619,0
|
|
20240221,131700,35848040,1619,1619,1619,1619,4
|
|
20240221,131600,35841564,1619,1619,1619,1619,0
|
|
20240221,131500,35841564,1619,1619,1619,1619,0
|
|
20240221,131400,35841564,1619,1619,1619,1619,0
|
|
20240221,131300,35841564,1619,1619,1619,1619,0
|
|
20240221,131200,35841564,1619,1619,1619,1619,0
|
|
20240221,131100,35841564,1619,1622,1622,1619,563
|
|
20240221,131000,34929470,1622,1623,1623,1622,5
|
|
20240221,130900,34921357,1621,1621,1621,1621,0
|
|
20240221,130800,34921357,1621,1621,1621,1621,1
|
|
20240221,130700,34919736,1621,1621,1621,1621,14
|
|
20240221,130600,34897042,1624,1621,1624,1621,14
|
|
20240221,130500,34874345,1621,1623,1623,1621,367
|
|
20240221,130400,34279147,1623,1623,1623,1623,5
|
|
20240221,130300,34271032,1623,1623,1623,1623,4
|
|
20240221,130200,34264540,1623,1623,1623,1623,50
|
|
20240221,130100,34183390,1623,1623,1623,1623,0
|
|
20240221,130000,34183390,1623,1623,1623,1623,1
|
|
20240221,125900,34181767,1623,1623,1623,1623,1
|
|
20240221,125800,34180144,1623,1623,1623,1623,0
|
|
20240221,125700,34180144,1623,1623,1623,1623,3
|
|
20240221,125600,34175275,1623,1623,1623,1623,0
|
|
20240221,125500,34175275,1623,1623,1623,1623,0
|
|
20240221,125400,34175275,1623,1623,1623,1623,1
|
|
20240221,125300,34173652,1623,1623,1623,1623,0
|
|
20240221,125200,34173652,1623,1623,1623,1623,0
|
|
20240221,125100,34173652,1623,1623,1623,1623,4
|
|
20240221,125000,34167160,1622,1622,1622,1622,0
|
|
20240221,124900,34167160,1622,1622,1622,1622,0
|
|
20240221,124800,34167160,1622,1622,1622,1622,8
|
|
20240221,124700,34154184,1622,1622,1622,1622,11
|
|
20240221,124600,34136342,1622,1622,1624,1622,225
|
|
20240221,124500,33770968,1622,1622,1622,1622,5
|
|
20240221,124400,33762858,1622,1622,1622,1622,50
|
|
20240221,124300,33681758,1622,1622,1622,1622,1
|
|
20240221,124200,33680136,1622,1625,1625,1622,28
|
|
20240221,124100,33634639,1625,1625,1625,1625,5
|
|
20240221,124000,33626514,1622,1622,1622,1622,0
|
|
20240221,123900,33626514,1622,1622,1622,1622,0
|
|
20240221,123800,33626514,1622,1622,1622,1622,1
|
|
20240221,123700,33624892,1622,1622,1622,1622,1
|
|
20240221,123600,33623270,1622,1622,1622,1622,31
|
|
20240221,123500,33572988,1622,1622,1622,1622,0
|
|
20240221,123400,33572988,1622,1622,1622,1622,0
|
|
20240221,123300,33572988,1622,1622,1622,1622,0
|
|
20240221,123200,33572988,1622,1622,1622,1622,0
|
|
20240221,123100,33572988,1622,1622,1622,1622,0
|
|
20240221,123000,33572988,1622,1622,1622,1622,0
|
|
20240221,122900,33572988,1622,1622,1622,1622,0
|
|
20240221,122800,33572988,1622,1622,1622,1622,0
|
|
20240221,122700,33572988,1622,1622,1622,1622,0
|
|
20240221,122600,33572988,1622,1622,1622,1622,1
|
|
20240221,122500,33571366,1622,1622,1622,1622,1
|
|
20240221,122400,33569744,1622,1625,1625,1622,28
|
|
20240221,122300,33524247,1625,1625,1625,1625,0
|
|
20240221,122200,33524247,1625,1625,1625,1625,5
|
|
20240221,122100,33516122,1622,1622,1622,1622,0
|
|
20240221,122000,33516122,1622,1622,1622,1622,0
|
|
20240221,121900,33516122,1622,1622,1622,1622,0
|
|
20240221,121800,33516122,1622,1622,1622,1622,0
|
|
20240221,121700,33516122,1622,1622,1622,1622,0
|
|
20240221,121600,33516122,1622,1622,1622,1622,0
|
|
20240221,121500,33516122,1622,1622,1622,1622,0
|
|
20240221,121400,33516122,1622,1622,1622,1622,0
|
|
20240221,121300,33516122,1622,1622,1622,1622,0
|
|
20240221,121200,33516122,1622,1622,1622,1622,5
|
|
20240221,121100,33508012,1622,1622,1622,1622,1
|
|
20240221,121000,33506390,1621,1621,1621,1621,0
|
|
20240221,120900,33506390,1621,1621,1621,1621,0
|
|
20240221,120800,33506390,1621,1621,1621,1621,0
|
|
20240221,120700,33506390,1621,1621,1621,1621,0
|
|
20240221,120600,33506390,1621,1621,1621,1621,0
|
|
20240221,120500,33506390,1621,1621,1621,1621,10
|
|
20240221,120400,33490180,1624,1624,1624,1624,0
|
|
20240221,120300,33490180,1624,1624,1624,1624,5
|
|
20240221,120200,33482060,1620,1620,1620,1620,0
|
|
20240221,120100,33482060,1620,1620,1620,1620,0
|
|
20240221,120000,33482060,1620,1620,1620,1620,0
|
|
20240221,115900,33482060,1620,1620,1620,1620,0
|
|
20240221,115800,33482060,1620,1620,1620,1620,0
|
|
20240221,115700,33482060,1620,1620,1620,1620,0
|
|
20240221,115600,33482060,1620,1620,1620,1620,0
|
|
20240221,115500,33482060,1620,1620,1620,1620,70
|
|
20240221,115400,33368660,1625,1624,1625,1624,27
|
|
20240221,115300,33324788,1625,1625,1625,1625,61
|
|
20240221,115200,33225663,1625,1625,1625,1625,0
|
|
20240221,115100,33225663,1625,1624,1625,1624,27
|
|
20240221,115000,33181792,1625,1625,1625,1625,0
|
|
20240221,114900,33181792,1625,1625,1625,1625,0
|
|
20240221,114800,33181792,1625,1625,1625,1625,150
|
|
20240221,114700,32938042,1625,1625,1625,1625,0
|
|
20240221,114600,32938042,1625,1625,1625,1625,0
|
|
20240221,114500,32938042,1625,1625,1625,1625,27
|
|
20240221,114400,32894167,1625,1625,1625,1625,5
|
|
20240221,114300,32886042,1625,1625,1625,1625,0
|
|
20240221,114200,32886042,1625,1625,1625,1625,27
|
|
20240221,114100,32842167,1625,1625,1625,1625,0
|
|
20240221,114000,32842167,1625,1625,1625,1625,0
|
|
20240221,113900,32842167,1625,1625,1625,1625,41
|
|
20240221,113800,32775542,1625,1625,1625,1625,20
|
|
20240221,113700,32743042,1625,1625,1625,1625,0
|
|
20240221,113600,32743042,1625,1625,1625,1625,27
|
|
20240221,113500,32699167,1625,1625,1625,1625,0
|
|
20240221,113400,32699167,1625,1625,1625,1625,0
|
|
20240221,113300,32699167,1625,1625,1625,1625,27
|
|
20240221,113200,32655292,1625,1625,1625,1625,0
|
|
20240221,113100,32655292,1625,1625,1625,1625,0
|
|
20240221,113000,32655292,1625,1625,1625,1625,27
|
|
20240221,112900,32611417,1625,1625,1625,1625,0
|
|
20240221,112800,32611417,1625,1625,1625,1625,0
|
|
20240221,112700,32611417,1625,1625,1625,1625,47
|
|
20240221,112600,32535042,1625,1625,1625,1625,0
|
|
20240221,112500,32535042,1625,1625,1625,1625,5
|
|
20240221,112400,32526917,1625,1625,1625,1625,27
|
|
20240221,112300,32483042,1625,1625,1625,1625,0
|
|
20240221,112200,32483042,1625,1625,1625,1625,0
|
|
20240221,112100,32483042,1625,1625,1625,1625,27
|
|
20240221,112000,32439167,1625,1625,1625,1625,0
|
|
20240221,111900,32439167,1625,1625,1625,1625,0
|
|
20240221,111800,32439167,1625,1625,1625,1625,27
|
|
20240221,111700,32395292,1625,1625,1625,1625,0
|
|
20240221,111600,32395292,1625,1625,1625,1625,1
|
|
20240221,111500,32393667,1625,1625,1625,1625,27
|
|
20240221,111400,32349792,1625,1625,1625,1625,0
|
|
20240221,111300,32349792,1625,1625,1625,1625,0
|
|
20240221,111200,32349792,1625,1625,1625,1625,27
|
|
20240221,111100,32305917,1625,1625,1625,1625,0
|
|
20240221,111000,32305917,1625,1625,1625,1625,0
|
|
20240221,110900,32305917,1625,1625,1625,1625,35
|
|
20240221,110800,32249042,1625,1625,1625,1625,0
|
|
20240221,110700,32249042,1625,1625,1625,1625,0
|
|
20240221,110600,32249042,1625,1625,1625,1625,33
|
|
20240221,110500,32195417,1625,1625,1625,1625,0
|
|
20240221,110400,32195417,1625,1625,1625,1625,0
|
|
20240221,110300,32195417,1625,1625,1625,1625,28
|
|
20240221,110200,32149917,1625,1625,1625,1625,0
|
|
20240221,110100,32149917,1625,1625,1625,1625,0
|
|
20240221,110000,32149917,1625,1625,1625,1625,3
|
|
20240221,105900,32145042,1619,1619,1619,1619,20
|
|
20240221,105800,32112662,1619,1619,1619,1619,0
|
|
20240221,105700,32112662,1619,1619,1619,1619,0
|
|
20240221,105600,32112662,1619,1619,1619,1619,1
|
|
20240221,105500,32111043,1625,1625,1625,1625,1
|
|
20240221,105400,32109418,1625,1625,1625,1625,28
|
|
20240221,105300,32063918,1625,1625,1625,1625,0
|
|
20240221,105200,32063918,1625,1625,1625,1625,0
|
|
20240221,105100,32063918,1625,1625,1625,1625,28
|
|
20240221,105000,32018418,1625,1625,1625,1625,0
|
|
20240221,104900,32018418,1625,1625,1625,1625,0
|
|
20240221,104800,32018418,1625,1625,1625,1625,28
|
|
20240221,104700,31972918,1625,1624,1625,1624,5
|
|
20240221,104600,31964794,1620,1620,1620,1620,49
|
|
20240221,104500,31885414,1616,1616,1616,1616,0
|
|
20240221,104400,31885414,1616,1616,1616,1616,0
|
|
20240221,104300,31885414,1616,1616,1616,1616,0
|
|
20240221,104200,31885414,1616,1616,1616,1616,0
|
|
20240221,104100,31885414,1616,1616,1616,1616,0
|
|
20240221,104000,31885414,1616,1616,1616,1616,0
|
|
20240221,103900,31885414,1616,1616,1616,1616,59
|
|
20240221,103800,31790070,1616,1619,1619,1616,2395
|
|
20240221,103700,27917655,1619,1620,1620,1619,58
|
|
20240221,103600,27823697,1620,1620,1620,1620,0
|
|
20240221,103500,27823697,1620,1620,1620,1620,0
|
|
20240221,103400,27823697,1620,1620,1620,1620,0
|
|
20240221,103300,27823697,1620,1620,1620,1620,0
|
|
20240221,103200,27823697,1620,1621,1621,1619,2050
|
|
20240221,103100,24502084,1622,1622,1622,1621,435
|
|
20240221,103000,23796521,1622,1625,1625,1622,61
|
|
20240221,102900,23697462,1625,1625,1625,1625,17
|
|
20240221,102800,23669837,1625,1625,1625,1625,8
|
|
20240221,102700,23656837,1622,1622,1622,1622,1
|
|
20240221,102600,23655215,1622,1622,1622,1622,1
|
|
20240221,102500,23653593,1622,1622,1625,1622,31
|
|
20240221,102400,23603251,1621,1621,1621,1621,0
|
|
20240221,102300,23603251,1621,1621,1621,1621,0
|
|
20240221,102200,23603251,1621,1621,1621,1621,0
|
|
20240221,102100,23603251,1621,1622,1622,1621,157
|
|
20240221,102000,23348726,1622,1622,1622,1622,32
|
|
20240221,101900,23296822,1622,1622,1622,1622,0
|
|
20240221,101800,23296822,1622,1622,1622,1622,1
|
|
20240221,101700,23295200,1622,1622,1622,1622,51
|
|
20240221,101600,23212478,1622,1623,1623,1622,2
|
|
20240221,101500,23209233,1623,1624,1625,1623,5276
|
|
20240221,101400,14641056,1624,1624,1624,1624,100
|
|
20240221,101300,14478656,1624,1624,1624,1624,0
|
|
20240221,101200,14478656,1624,1624,1624,1624,35
|
|
20240221,101100,14421816,1624,1624,1624,1624,34
|
|
20240221,101000,14366600,1624,1624,1624,1624,939
|
|
20240221,100900,12841664,1624,1624,1624,1624,5
|
|
20240221,100800,12833544,1623,1623,1623,1623,3
|
|
20240221,100700,12828675,1623,1623,1623,1623,5
|
|
20240221,100600,12820560,1623,1624,1624,1623,29
|
|
20240221,100500,12773465,1624,1624,1624,1624,0
|
|
20240221,100400,12773465,1624,1624,1624,1624,6
|
|
20240221,100300,12763721,1623,1623,1623,1623,0
|
|
20240221,100200,12763721,1623,1623,1623,1623,0
|
|
20240221,100100,12763721,1623,1623,1623,1623,0
|
|
20240221,100000,12763721,1623,1623,1623,1623,2
|
|
20240221,095900,12760475,1623,1623,1623,1623,2
|
|
20240221,095800,12757229,1623,1624,1624,1623,66
|
|
20240221,095700,12650047,1624,1624,1624,1624,6
|
|
20240221,095600,12640303,1624,1625,1625,1624,164
|
|
20240221,095500,12373809,1625,1625,1625,1625,1
|
|
20240221,095400,12372184,1628,1628,1628,1628,28
|
|
20240221,095300,12326600,1628,1628,1628,1628,0
|
|
20240221,095200,12326600,1628,1628,1628,1628,8
|
|
20240221,095100,12313576,1629,1629,1629,1629,442
|
|
20240221,095000,11593558,1629,1629,1629,1629,6
|
|
20240221,094900,11583784,1624,1624,1624,1624,0
|
|
20240221,094800,11583784,1624,1624,1624,1624,0
|
|
20240221,094700,11583784,1624,1624,1624,1624,0
|
|
20240221,094600,11583784,1624,1624,1624,1624,1
|
|
20240221,094500,11582160,1623,1623,1623,1623,0
|
|
20240221,094400,11582160,1623,1623,1623,1623,1
|
|
20240221,094300,11580537,1629,1629,1629,1629,0
|
|
20240221,094200,11580537,1629,1629,1629,1629,28
|
|
20240221,094100,11534925,1629,1629,1629,1629,1
|
|
20240221,094000,11533296,1628,1619,1628,1619,12
|
|
20240221,093900,11513814,1629,1629,1629,1629,32
|
|
20240221,093800,11461686,1629,1629,1629,1629,1
|
|
20240221,093700,11460057,1629,1629,1629,1629,0
|
|
20240221,093600,11460057,1629,1629,1629,1629,122
|
|
20240221,093500,11261319,1618,1618,1618,1618,0
|
|
20240221,093400,11261319,1618,1618,1618,1618,0
|
|
20240221,093300,11261319,1618,1618,1618,1618,0
|
|
20240221,093200,11261319,1618,1629,1629,1618,59
|
|
20240221,093100,11165846,1630,1622,1630,1616,2154
|
|
20240221,093000,7681050,1622,1622,1622,1622,0
|
|
20240221,092900,7681050,1622,1622,1622,1622,0
|
|
20240221,092800,7681050,1622,1622,1622,1622,0
|
|
20240221,092700,7681050,1622,1622,1622,1622,0
|
|
20240221,092600,7681050,1622,1624,1624,1622,24
|
|
20240221,092500,7642119,1629,1629,1629,1629,0
|
|
20240221,092400,7642119,1629,1628,1629,1628,28
|
|
20240221,092300,7596509,1629,1629,1629,1629,10
|
|
20240221,092200,7580219,1625,1625,1625,1625,215
|
|
20240221,092100,7230844,1626,1627,1627,1626,115
|
|
20240221,092000,7043826,1627,1628,1628,1627,2
|
|
20240221,091900,7040571,1629,1629,1629,1629,2
|
|
20240221,091800,7037313,1626,1626,1626,1626,0
|
|
20240221,091700,7037313,1626,1626,1626,1626,10
|
|
20240221,091600,7021053,1626,1626,1626,1626,9
|
|
20240221,091500,7006419,1626,1626,1626,1626,244
|
|
20240221,091400,6609675,1626,1626,1626,1626,0
|
|
20240221,091300,6609675,1626,1626,1626,1626,1
|
|
20240221,091200,6608049,1626,1626,1626,1626,0
|
|
20240221,091100,6608049,1626,1626,1626,1626,51
|
|
20240221,091000,6525123,1626,1626,1626,1626,0
|
|
20240221,090900,6525123,1626,1626,1626,1626,0
|
|
20240221,090800,6525123,1626,1626,1626,1626,25
|
|
20240221,090700,6484473,1625,1625,1625,1625,0
|
|
20240221,090600,6484473,1625,1625,1625,1625,0
|
|
20240221,090500,6484473,1625,1625,1625,1625,0
|
|
20240221,090400,6484473,1625,1625,1625,1625,0
|
|
20240221,090300,6484473,1625,1625,1625,1625,0
|
|
20240221,090200,6484473,1625,1625,1625,1625,0
|
|
20240221,090100,6484473,1625,1625,1625,1625,0
|
|
20240221,090000,6484473,1625,1632,1632,1625,3976
|