671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,200800,41370218,1635,1635,1635,1635,711
|
|
20240222,200700,41370218,1635,1635,1635,1635,0
|
|
20240222,200600,41370218,1635,1635,1635,1635,0
|
|
20240222,200500,41370218,1635,1635,1635,1635,0
|
|
20240222,200400,41370218,1635,1635,1635,1635,0
|
|
20240222,200300,41370218,1635,1635,1635,1635,0
|
|
20240222,200200,41370218,1635,1635,1635,1635,0
|
|
20240222,200100,41370218,1635,1635,1635,1635,0
|
|
20240222,200000,41370218,1635,1635,1635,1635,0
|
|
20240222,195900,41370218,1635,1635,1635,1635,0
|
|
20240222,195800,41370218,1635,1635,1635,1635,0
|
|
20240222,195700,41370218,1635,1635,1635,1635,0
|
|
20240222,195600,41370218,1635,1635,1635,1635,0
|
|
20240222,195500,41370218,1635,1635,1635,1635,0
|
|
20240222,195400,41370218,1635,1635,1635,1635,0
|
|
20240222,195300,41370218,1635,1635,1635,1635,0
|
|
20240222,195200,41370218,1635,1635,1635,1635,0
|
|
20240222,195100,41370218,1635,1635,1635,1635,0
|
|
20240222,195000,41370218,1635,1635,1635,1635,0
|
|
20240222,194900,41370218,1635,1635,1635,1635,0
|
|
20240222,194800,41370218,1635,1635,1635,1635,0
|
|
20240222,194700,41370218,1635,1635,1635,1635,0
|
|
20240222,194600,41370218,1635,1635,1635,1635,0
|
|
20240222,194500,41370218,1635,1635,1635,1635,0
|
|
20240222,194400,41370218,1635,1635,1635,1635,0
|
|
20240222,194300,41370218,1635,1635,1635,1635,0
|
|
20240222,194200,41370218,1635,1635,1635,1635,0
|
|
20240222,194100,41370218,1635,1635,1635,1635,0
|
|
20240222,194000,41370218,1635,1635,1635,1635,0
|
|
20240222,193900,41370218,1635,1635,1635,1635,0
|
|
20240222,193800,41370218,1635,1635,1635,1635,711
|
|
20240222,193700,41370218,1635,1635,1635,1635,0
|
|
20240222,193600,41370218,1635,1635,1635,1635,0
|
|
20240222,193500,41370218,1635,1635,1635,1635,0
|
|
20240222,193400,41370218,1635,1635,1635,1635,0
|
|
20240222,193300,41370218,1635,1635,1635,1635,0
|
|
20240222,193200,41370218,1635,1635,1635,1635,0
|
|
20240222,193100,41370218,1635,1635,1635,1635,0
|
|
20240222,193000,41370218,1635,1635,1635,1635,0
|
|
20240222,192900,41370218,1635,1635,1635,1635,0
|
|
20240222,192800,41370218,1635,1635,1635,1635,0
|
|
20240222,192700,41370218,1635,1635,1635,1635,0
|
|
20240222,192600,41370218,1635,1635,1635,1635,0
|
|
20240222,192500,41370218,1635,1635,1635,1635,0
|
|
20240222,192400,41370218,1635,1635,1635,1635,0
|
|
20240222,192300,41370218,1635,1635,1635,1635,0
|
|
20240222,192200,41370218,1635,1635,1635,1635,0
|
|
20240222,192100,41370218,1635,1635,1635,1635,0
|
|
20240222,192000,41370218,1635,1635,1635,1635,0
|
|
20240222,191900,41370218,1635,1635,1635,1635,0
|
|
20240222,191800,41370218,1635,1635,1635,1635,0
|
|
20240222,191700,41370218,1635,1635,1635,1635,0
|
|
20240222,191600,41370218,1635,1635,1635,1635,0
|
|
20240222,191500,41370218,1635,1635,1635,1635,0
|
|
20240222,191400,41370218,1635,1635,1635,1635,0
|
|
20240222,191300,41370218,1635,1635,1635,1635,0
|
|
20240222,191200,41370218,1635,1635,1635,1635,0
|
|
20240222,191100,41370218,1635,1635,1635,1635,0
|
|
20240222,191000,41370218,1635,1635,1635,1635,0
|
|
20240222,190900,41370218,1635,1635,1635,1635,0
|
|
20240222,190800,41370218,1635,1635,1635,1635,711
|
|
20240222,190700,41370218,1635,1635,1635,1635,0
|
|
20240222,190600,41370218,1635,1635,1635,1635,0
|
|
20240222,190500,41370218,1635,1635,1635,1635,0
|
|
20240222,190400,41370218,1635,1635,1635,1635,0
|
|
20240222,190300,41370218,1635,1635,1635,1635,0
|
|
20240222,190200,41370218,1635,1635,1635,1635,0
|
|
20240222,190100,41370218,1635,1635,1635,1635,0
|
|
20240222,190000,41370218,1635,1635,1635,1635,0
|
|
20240222,185900,41370218,1635,1635,1635,1635,0
|
|
20240222,185800,41370218,1635,1635,1635,1635,0
|
|
20240222,185700,41370218,1635,1635,1635,1635,0
|
|
20240222,185600,41370218,1635,1635,1635,1635,0
|
|
20240222,185500,41370218,1635,1635,1635,1635,0
|
|
20240222,185400,41370218,1635,1635,1635,1635,0
|
|
20240222,185300,41370218,1635,1635,1635,1635,0
|
|
20240222,185200,41370218,1635,1635,1635,1635,0
|
|
20240222,185100,41370218,1635,1635,1635,1635,0
|
|
20240222,185000,41370218,1635,1635,1635,1635,0
|
|
20240222,184900,41370218,1635,1635,1635,1635,0
|
|
20240222,184800,41370218,1635,1635,1635,1635,0
|
|
20240222,184700,41370218,1635,1635,1635,1635,0
|
|
20240222,184600,41370218,1635,1635,1635,1635,0
|
|
20240222,184500,41370218,1635,1635,1635,1635,0
|
|
20240222,184400,41370218,1635,1635,1635,1635,0
|
|
20240222,184300,41370218,1635,1635,1635,1635,0
|
|
20240222,184200,41370218,1635,1635,1635,1635,0
|
|
20240222,184100,41370218,1635,1635,1635,1635,0
|
|
20240222,184000,41370218,1635,1635,1635,1635,0
|
|
20240222,183900,41370218,1635,1635,1635,1635,0
|
|
20240222,183800,41370218,1635,1635,1635,1635,711
|
|
20240222,183700,41370218,1635,1635,1635,1635,0
|
|
20240222,183600,41370218,1635,1635,1635,1635,0
|
|
20240222,183500,41370218,1635,1635,1635,1635,0
|
|
20240222,183400,41370218,1635,1635,1635,1635,0
|
|
20240222,183300,41370218,1635,1635,1635,1635,0
|
|
20240222,183200,41370218,1635,1635,1635,1635,0
|
|
20240222,183100,41370218,1635,1635,1635,1635,0
|
|
20240222,183000,41370218,1635,1635,1635,1635,0
|
|
20240222,182900,41370218,1635,1635,1635,1635,0
|
|
20240222,182800,41370218,1635,1635,1635,1635,0
|
|
20240222,182700,41370218,1635,1635,1635,1635,0
|
|
20240222,182600,41370218,1635,1635,1635,1635,0
|
|
20240222,182500,41370218,1635,1635,1635,1635,0
|
|
20240222,182400,41370218,1635,1635,1635,1635,0
|
|
20240222,182300,41370218,1635,1635,1635,1635,0
|
|
20240222,182200,41370218,1635,1635,1635,1635,0
|
|
20240222,182100,41370218,1635,1635,1635,1635,0
|
|
20240222,182000,41370218,1635,1635,1635,1635,0
|
|
20240222,181900,41370218,1635,1635,1635,1635,0
|
|
20240222,181800,41370218,1635,1635,1635,1635,0
|
|
20240222,181700,41370218,1635,1635,1635,1635,0
|
|
20240222,181600,41370218,1635,1635,1635,1635,0
|
|
20240222,181500,41370218,1635,1635,1635,1635,0
|
|
20240222,181400,41370218,1635,1635,1635,1635,0
|
|
20240222,181300,41370218,1635,1635,1635,1635,0
|
|
20240222,181200,41370218,1635,1635,1635,1635,0
|
|
20240222,181100,41370218,1635,1635,1635,1635,0
|
|
20240222,181000,41370218,1635,1635,1635,1635,0
|
|
20240222,180900,41370218,1635,1635,1635,1635,0
|
|
20240222,180800,41370218,1635,1635,1635,1635,711
|
|
20240222,180700,41370218,1635,1635,1635,1635,0
|
|
20240222,180600,41370218,1635,1635,1635,1635,0
|
|
20240222,180500,41370218,1635,1635,1635,1635,0
|
|
20240222,180400,41370218,1635,1635,1635,1635,0
|
|
20240222,180300,41370218,1635,1635,1635,1635,0
|
|
20240222,180200,41370218,1635,1635,1635,1635,0
|
|
20240222,180100,41370218,1635,1635,1635,1635,0
|
|
20240222,180000,41370218,1635,1635,1635,1635,0
|
|
20240222,175900,41370218,1635,1635,1635,1635,0
|
|
20240222,175800,41370218,1635,1635,1635,1635,0
|
|
20240222,175700,41370218,1635,1635,1635,1635,0
|
|
20240222,175600,41370218,1635,1635,1635,1635,0
|
|
20240222,175500,41370218,1635,1635,1635,1635,0
|
|
20240222,175400,41370218,1635,1635,1635,1635,0
|
|
20240222,175300,41370218,1635,1635,1635,1635,0
|
|
20240222,175200,41370218,1635,1635,1635,1635,0
|
|
20240222,175100,41370218,1635,1635,1635,1635,0
|
|
20240222,175000,41370218,1635,1635,1635,1635,0
|
|
20240222,174900,41370218,1635,1635,1635,1635,0
|
|
20240222,174800,41370218,1635,1635,1635,1635,0
|
|
20240222,174700,41370218,1635,1635,1635,1635,0
|
|
20240222,174600,41370218,1635,1635,1635,1635,0
|
|
20240222,174500,41370218,1635,1635,1635,1635,0
|
|
20240222,174400,41370218,1635,1635,1635,1635,0
|
|
20240222,174300,41370218,1635,1635,1635,1635,0
|
|
20240222,174200,41370218,1635,1635,1635,1635,0
|
|
20240222,174100,41370218,1635,1635,1635,1635,0
|
|
20240222,174000,41370218,1635,1635,1635,1635,0
|
|
20240222,173900,41370218,1635,1635,1635,1635,0
|
|
20240222,173800,41370218,1635,1635,1635,1635,711
|
|
20240222,173700,41370218,1635,1635,1635,1635,0
|
|
20240222,173600,41370218,1635,1635,1635,1635,0
|
|
20240222,173500,41370218,1635,1635,1635,1635,0
|
|
20240222,173400,41370218,1635,1635,1635,1635,0
|
|
20240222,173300,41370218,1635,1635,1635,1635,0
|
|
20240222,173200,41370218,1635,1635,1635,1635,0
|
|
20240222,173100,41370218,1635,1635,1635,1635,0
|
|
20240222,173000,41370218,1635,1635,1635,1635,0
|
|
20240222,172900,41370218,1635,1635,1635,1635,0
|
|
20240222,172800,41370218,1635,1635,1635,1635,0
|
|
20240222,172700,41370218,1635,1635,1635,1635,0
|
|
20240222,172600,41370218,1635,1635,1635,1635,0
|
|
20240222,172500,41370218,1635,1635,1635,1635,0
|
|
20240222,172400,41370218,1635,1635,1635,1635,0
|
|
20240222,172300,41370218,1635,1635,1635,1635,0
|
|
20240222,172200,41370218,1635,1635,1635,1635,0
|
|
20240222,172100,41370218,1635,1635,1635,1635,0
|
|
20240222,172000,41370218,1635,1635,1635,1635,0
|
|
20240222,171900,41370218,1635,1635,1635,1635,0
|
|
20240222,171800,41370218,1635,1635,1635,1635,0
|
|
20240222,171700,41370218,1635,1635,1635,1635,0
|
|
20240222,171600,41370218,1635,1635,1635,1635,0
|
|
20240222,171500,41370218,1635,1635,1635,1635,0
|
|
20240222,171400,41370218,1635,1635,1635,1635,0
|
|
20240222,171300,41370218,1635,1635,1635,1635,0
|
|
20240222,171200,41370218,1635,1635,1635,1635,0
|
|
20240222,171100,41370218,1635,1635,1635,1635,0
|
|
20240222,171000,41370218,1635,1635,1635,1635,0
|
|
20240222,170900,41370218,1635,1635,1635,1635,0
|
|
20240222,170800,41370218,1635,1635,1635,1635,711
|
|
20240222,170700,41370218,1635,1635,1635,1635,0
|
|
20240222,170600,41370218,1635,1635,1635,1635,0
|
|
20240222,170500,41370218,1635,1635,1635,1635,0
|
|
20240222,170400,41370218,1635,1635,1635,1635,0
|
|
20240222,170300,41370218,1635,1635,1635,1635,0
|
|
20240222,170200,41370218,1635,1635,1635,1635,0
|
|
20240222,170100,41370218,1635,1635,1635,1635,0
|
|
20240222,170000,41370218,1635,1635,1635,1635,0
|
|
20240222,165900,41370218,1635,1635,1635,1635,0
|
|
20240222,165800,41370218,1635,1635,1635,1635,0
|
|
20240222,165700,41370218,1635,1635,1635,1635,0
|
|
20240222,165600,41370218,1635,1635,1635,1635,0
|
|
20240222,165500,41370218,1635,1635,1635,1635,0
|
|
20240222,165400,41370218,1635,1635,1635,1635,0
|
|
20240222,165300,41370218,1635,1635,1635,1635,0
|
|
20240222,165200,41370218,1635,1635,1635,1635,0
|
|
20240222,165100,41370218,1635,1635,1635,1635,0
|
|
20240222,165000,41370218,1635,1635,1635,1635,0
|
|
20240222,164900,41370218,1635,1635,1635,1635,0
|
|
20240222,164800,41370218,1635,1635,1635,1635,0
|
|
20240222,164700,41370218,1635,1635,1635,1635,0
|
|
20240222,164600,41370218,1635,1635,1635,1635,0
|
|
20240222,164500,41370218,1635,1635,1635,1635,0
|
|
20240222,164400,41370218,1635,1635,1635,1635,0
|
|
20240222,164300,41370218,1635,1635,1635,1635,0
|
|
20240222,164200,41370218,1635,1635,1635,1635,0
|
|
20240222,164100,41370218,1635,1635,1635,1635,0
|
|
20240222,164000,41370218,1635,1635,1635,1635,0
|
|
20240222,163900,41370218,1635,1635,1635,1635,0
|
|
20240222,163800,41370218,1635,1635,1635,1635,711
|
|
20240222,163700,41370218,1635,1635,1635,1635,0
|
|
20240222,163600,41370218,1635,1635,1635,1635,0
|
|
20240222,163500,41370218,1635,1635,1635,1635,0
|
|
20240222,163400,41370218,1635,1635,1635,1635,0
|
|
20240222,163300,41370218,1635,1635,1635,1635,0
|
|
20240222,163200,41370218,1635,1635,1635,1635,0
|
|
20240222,163100,41370218,1635,1635,1635,1635,0
|
|
20240222,163000,41370218,1635,1635,1635,1635,0
|
|
20240222,162900,41370218,1635,1635,1635,1635,0
|
|
20240222,162800,41370218,1635,1635,1635,1635,0
|
|
20240222,162700,41370218,1635,1635,1635,1635,0
|
|
20240222,162600,41370218,1635,1635,1635,1635,0
|
|
20240222,162500,41370218,1635,1635,1635,1635,0
|
|
20240222,162400,41370218,1635,1635,1635,1635,0
|
|
20240222,162300,41370218,1635,1635,1635,1635,0
|
|
20240222,162200,41370218,1635,1635,1635,1635,0
|
|
20240222,162100,41370218,1635,1635,1635,1635,0
|
|
20240222,162000,41370218,1635,1635,1635,1635,0
|
|
20240222,161900,41370218,1635,1635,1635,1635,0
|
|
20240222,161800,41370218,1635,1635,1635,1635,0
|
|
20240222,161700,41370218,1635,1635,1635,1635,0
|
|
20240222,161600,41370218,1635,1635,1635,1635,0
|
|
20240222,161500,41370218,1635,1635,1635,1635,0
|
|
20240222,161400,41370218,1635,1635,1635,1635,0
|
|
20240222,161300,41370218,1635,1635,1635,1635,0
|
|
20240222,161200,41370218,1635,1635,1635,1635,0
|
|
20240222,161100,41370218,1635,1635,1635,1635,0
|
|
20240222,161000,41370218,1635,1635,1635,1635,0
|
|
20240222,160900,41370218,1635,1635,1635,1635,0
|
|
20240222,160800,41370218,1635,1635,1635,1635,711
|
|
20240222,160700,41370218,1635,1635,1635,1635,0
|
|
20240222,160600,41370218,1635,1635,1635,1635,0
|
|
20240222,160500,41370218,1635,1635,1635,1635,0
|
|
20240222,160400,41370218,1635,1635,1635,1635,0
|
|
20240222,160300,41370218,1635,1635,1635,1635,0
|
|
20240222,160200,41370218,1635,1635,1635,1635,0
|
|
20240222,160100,41370218,1635,1635,1635,1635,0
|
|
20240222,160000,41370218,1635,1635,1635,1635,0
|
|
20240222,155900,41370218,1635,1635,1635,1635,0
|
|
20240222,155800,41370218,1635,1635,1635,1635,0
|
|
20240222,155700,41370218,1635,1635,1635,1635,0
|
|
20240222,155600,41370218,1635,1635,1635,1635,0
|
|
20240222,155500,41370218,1635,1635,1635,1635,0
|
|
20240222,155400,41370218,1635,1635,1635,1635,0
|
|
20240222,155300,41370218,1635,1635,1635,1635,0
|
|
20240222,155200,41370218,1635,1635,1635,1635,0
|
|
20240222,155100,41370218,1635,1635,1635,1635,0
|
|
20240222,155000,41370218,1635,1635,1635,1635,0
|
|
20240222,154900,41370218,1635,1635,1635,1635,0
|
|
20240222,154800,41370218,1635,1635,1635,1635,0
|
|
20240222,154700,41370218,1635,1635,1635,1635,0
|
|
20240222,154600,41370218,1635,1635,1635,1635,0
|
|
20240222,154500,41370218,1635,1635,1635,1635,0
|
|
20240222,154400,41370218,1635,1635,1635,1635,0
|
|
20240222,154300,41370218,1635,1635,1635,1635,0
|
|
20240222,154200,41370218,1635,1635,1635,1635,0
|
|
20240222,154100,41370218,1635,1635,1635,1635,0
|
|
20240222,154000,41370218,1635,1635,1635,1635,0
|
|
20240222,153900,41370218,1635,1635,1635,1635,0
|
|
20240222,153800,41370218,1635,1635,1635,1635,711
|
|
20240222,153700,41370218,1635,1635,1635,1635,0
|
|
20240222,153600,41370218,1635,1635,1635,1635,0
|
|
20240222,153500,41370218,1635,1635,1635,1635,0
|
|
20240222,153400,41370218,1635,1635,1635,1635,0
|
|
20240222,153300,41370218,1635,1635,1635,1635,0
|
|
20240222,153200,41370218,1635,1635,1635,1635,0
|
|
20240222,153100,41370218,1635,1635,1635,1635,0
|
|
20240222,153000,41370218,1635,1635,1635,1635,711
|
|
20240222,152900,40207733,1635,1635,1635,1635,0
|
|
20240222,152800,40207733,1635,1635,1635,1635,0
|
|
20240222,152700,40207733,1635,1635,1635,1635,0
|
|
20240222,152600,40207733,1635,1635,1635,1635,0
|
|
20240222,152500,40207733,1635,1635,1635,1635,0
|
|
20240222,152400,40207733,1635,1635,1635,1635,0
|
|
20240222,152300,40207733,1635,1635,1635,1635,0
|
|
20240222,152200,40207733,1635,1635,1635,1635,0
|
|
20240222,152100,40207733,1635,1635,1635,1635,0
|
|
20240222,152000,40207733,1635,1635,1635,1635,0
|
|
20240222,151900,40207733,1635,1635,1635,1635,2
|
|
20240222,151800,40204463,1635,1635,1635,1635,0
|
|
20240222,151700,40204463,1635,1635,1635,1635,0
|
|
20240222,151600,40204463,1635,1635,1635,1635,2
|
|
20240222,151500,40201193,1635,1635,1635,1635,0
|
|
20240222,151400,40201193,1635,1635,1635,1635,0
|
|
20240222,151300,40201193,1635,1635,1635,1635,2
|
|
20240222,151200,40197923,1635,1635,1635,1635,0
|
|
20240222,151100,40197923,1635,1635,1635,1635,0
|
|
20240222,151000,40197923,1635,1635,1635,1635,3
|
|
20240222,150900,40193018,1635,1635,1635,1635,0
|
|
20240222,150800,40193018,1635,1635,1635,1635,0
|
|
20240222,150700,40193018,1635,1635,1635,1635,2
|
|
20240222,150600,40189748,1635,1635,1635,1635,2
|
|
20240222,150500,40186478,1635,1635,1635,1635,2
|
|
20240222,150400,40183208,1635,1635,1635,1635,114
|
|
20240222,150300,39996818,1635,1635,1635,1635,0
|
|
20240222,150200,39996818,1635,1635,1635,1635,70
|
|
20240222,150100,39882368,1636,1636,1636,1636,0
|
|
20240222,150000,39882368,1636,1635,1636,1635,854
|
|
20240222,145900,38485225,1635,1634,1635,1634,33
|
|
20240222,145800,38431273,1634,1635,1635,1634,3
|
|
20240222,145700,38426370,1636,1636,1636,1636,25
|
|
20240222,145600,38385470,1636,1636,1636,1636,100
|
|
20240222,145500,38221870,1636,1636,1636,1636,36
|
|
20240222,145400,38162974,1636,1636,1636,1634,28
|
|
20240222,145300,38117170,1636,1634,1636,1634,4
|
|
20240222,145200,38110632,1634,1634,1634,1634,0
|
|
20240222,145100,38110632,1634,1634,1634,1634,0
|
|
20240222,145000,38110632,1634,1634,1634,1634,2
|
|
20240222,144900,38107364,1634,1634,1634,1634,2
|
|
20240222,144800,38104096,1634,1636,1636,1634,29
|
|
20240222,144700,38056658,1636,1634,1636,1634,17
|
|
20240222,144600,38028878,1634,1634,1634,1634,2
|
|
20240222,144500,38025610,1634,1635,1635,1634,28
|
|
20240222,144400,37979832,1635,1636,1636,1635,3
|
|
20240222,144300,37974925,1635,1635,1635,1635,1
|
|
20240222,144200,37973290,1634,1634,1634,1634,0
|
|
20240222,144100,37973290,1634,1634,1634,1634,2
|
|
20240222,144000,37970022,1632,1632,1632,1632,0
|
|
20240222,143900,37970022,1632,1632,1632,1632,0
|
|
20240222,143800,37970022,1632,1632,1632,1632,0
|
|
20240222,143700,37970022,1632,1632,1632,1632,1
|
|
20240222,143600,37968390,1636,1636,1636,1636,25
|
|
20240222,143500,37927490,1636,1635,1636,1635,100
|
|
20240222,143400,37763928,1632,1632,1632,1632,0
|
|
20240222,143300,37763928,1632,1632,1632,1632,29
|
|
20240222,143200,37716600,1632,1631,1632,1631,7
|
|
20240222,143100,37705177,1630,1630,1630,1630,0
|
|
20240222,143000,37705177,1630,1631,1631,1630,101
|
|
20240222,142900,37540449,1630,1631,1631,1630,4
|
|
20240222,142800,37533928,1632,1632,1632,1632,25
|
|
20240222,142700,37493128,1632,1632,1632,1632,0
|
|
20240222,142600,37493128,1632,1632,1632,1632,1
|
|
20240222,142500,37491496,1633,1634,1634,1633,3
|
|
20240222,142400,37486595,1630,1630,1630,1630,0
|
|
20240222,142300,37486595,1630,1630,1630,1630,0
|
|
20240222,142200,37486595,1630,1630,1630,1630,0
|
|
20240222,142100,37486595,1630,1630,1630,1630,1
|
|
20240222,142000,37484965,1630,1630,1630,1630,0
|
|
20240222,141900,37484965,1630,1630,1630,1630,0
|
|
20240222,141800,37484965,1630,1630,1630,1630,0
|
|
20240222,141700,37484965,1630,1630,1630,1630,0
|
|
20240222,141600,37484965,1630,1633,1633,1630,2213
|
|
20240222,141500,33875736,1633,1633,1633,1633,6
|
|
20240222,141400,33865938,1633,1633,1633,1633,8
|
|
20240222,141300,33852874,1633,1633,1633,1633,2
|
|
20240222,141200,33849608,1633,1635,1635,1633,906
|
|
20240222,141100,32368634,1635,1635,1635,1635,6
|
|
20240222,141000,32358824,1635,1635,1635,1635,3
|
|
20240222,140900,32353919,1635,1635,1635,1635,120
|
|
20240222,140800,32157719,1635,1635,1635,1635,0
|
|
20240222,140700,32157719,1635,1635,1635,1635,0
|
|
20240222,140600,32157719,1635,1635,1635,1635,0
|
|
20240222,140500,32157719,1635,1635,1635,1635,3
|
|
20240222,140400,32152814,1636,1636,1636,1636,0
|
|
20240222,140300,32152814,1636,1636,1636,1636,25
|
|
20240222,140200,32111914,1636,1636,1636,1636,0
|
|
20240222,140100,32111914,1636,1636,1636,1636,299
|
|
20240222,140000,31622750,1636,1636,1636,1636,3
|
|
20240222,135900,31617842,1636,1636,1636,1636,747
|
|
20240222,135800,30395750,1636,1636,1636,1636,26
|
|
20240222,135700,30353214,1636,1636,1636,1636,0
|
|
20240222,135600,30353214,1636,1636,1636,1636,0
|
|
20240222,135500,30353214,1636,1636,1636,1636,2
|
|
20240222,135400,30349942,1637,1637,1637,1636,61
|
|
20240222,135300,30250086,1637,1636,1637,1636,72
|
|
20240222,135200,30132224,1636,1636,1636,1636,2
|
|
20240222,135100,30128952,1636,1636,1636,1636,2
|
|
20240222,135000,30125680,1636,1636,1636,1636,300
|
|
20240222,134900,29634880,1636,1636,1636,1636,2
|
|
20240222,134800,29631608,1636,1636,1636,1636,3
|
|
20240222,134700,29626700,1636,1636,1636,1636,20
|
|
20240222,134600,29593980,1636,1636,1636,1636,0
|
|
20240222,134500,29593980,1636,1636,1636,1636,3
|
|
20240222,134400,29589072,1636,1636,1636,1636,2
|
|
20240222,134300,29585800,1636,1636,1636,1636,3
|
|
20240222,134200,29580892,1637,1636,1637,1636,73
|
|
20240222,134100,29461463,1636,1636,1636,1636,0
|
|
20240222,134000,29461463,1636,1636,1636,1636,0
|
|
20240222,133900,29461463,1636,1636,1636,1636,30
|
|
20240222,133800,29412383,1636,1636,1636,1636,0
|
|
20240222,133700,29412383,1636,1636,1636,1636,1
|
|
20240222,133600,29410747,1636,1636,1636,1636,0
|
|
20240222,133500,29410747,1636,1636,1636,1636,0
|
|
20240222,133400,29410747,1636,1636,1636,1636,0
|
|
20240222,133300,29410747,1636,1636,1636,1636,0
|
|
20240222,133200,29410747,1636,1636,1636,1636,1
|
|
20240222,133100,29409111,1636,1636,1636,1636,0
|
|
20240222,133000,29409111,1636,1636,1636,1636,3
|
|
20240222,132900,29404203,1636,1636,1636,1636,1
|
|
20240222,132800,29402567,1637,1637,1637,1637,1
|
|
20240222,132700,29400930,1636,1637,1637,1636,28
|
|
20240222,132600,29355097,1637,1637,1637,1637,0
|
|
20240222,132500,29355097,1637,1637,1637,1637,0
|
|
20240222,132400,29355097,1637,1637,1637,1637,100
|
|
20240222,132300,29191397,1636,1636,1636,1636,0
|
|
20240222,132200,29191397,1636,1636,1636,1636,0
|
|
20240222,132100,29191397,1636,1636,1636,1636,3
|
|
20240222,132000,29186489,1636,1636,1636,1636,0
|
|
20240222,131900,29186489,1636,1636,1636,1636,0
|
|
20240222,131800,29186489,1636,1636,1636,1636,0
|
|
20240222,131700,29186489,1636,1636,1636,1636,126
|
|
20240222,131600,28980353,1636,1636,1636,1636,13
|
|
20240222,131500,28959085,1636,1636,1636,1636,3
|
|
20240222,131400,28954177,1636,1636,1636,1636,0
|
|
20240222,131300,28954177,1636,1636,1636,1636,0
|
|
20240222,131200,28954177,1636,1636,1636,1636,0
|
|
20240222,131100,28954177,1636,1636,1636,1636,0
|
|
20240222,131000,28954177,1636,1636,1636,1636,85
|
|
20240222,130900,28815117,1636,1636,1636,1636,50
|
|
20240222,130800,28733317,1636,1636,1636,1636,0
|
|
20240222,130700,28733317,1636,1636,1636,1636,0
|
|
20240222,130600,28733317,1636,1636,1636,1636,0
|
|
20240222,130500,28733317,1636,1637,1637,1636,69
|
|
20240222,130400,28620372,1637,1637,1637,1637,0
|
|
20240222,130300,28620372,1637,1637,1637,1637,28
|
|
20240222,130200,28574536,1637,1637,1637,1637,20
|
|
20240222,130100,28541796,1637,1637,1637,1637,20
|
|
20240222,130000,28509056,1636,1636,1636,1636,43
|
|
20240222,125900,28438708,1636,1636,1636,1636,1
|
|
20240222,125800,28437072,1637,1637,1637,1637,0
|
|
20240222,125700,28437072,1637,1637,1637,1637,25
|
|
20240222,125600,28396147,1637,1637,1637,1637,1
|
|
20240222,125500,28394510,1636,1636,1636,1636,0
|
|
20240222,125400,28394510,1636,1637,1637,1636,26
|
|
20240222,125300,28351949,1637,1637,1637,1637,0
|
|
20240222,125200,28351949,1637,1637,1637,1637,0
|
|
20240222,125100,28351949,1637,1637,1637,1637,26
|
|
20240222,125000,28309387,1637,1637,1637,1637,1
|
|
20240222,124900,28307750,1636,1636,1636,1636,1
|
|
20240222,124800,28306114,1636,1636,1636,1636,0
|
|
20240222,124700,28306114,1636,1636,1636,1636,0
|
|
20240222,124600,28306114,1636,1636,1636,1636,0
|
|
20240222,124500,28306114,1636,1636,1636,1636,3
|
|
20240222,124400,28301206,1636,1636,1636,1636,60
|
|
20240222,124300,28203046,1636,1636,1636,1636,1
|
|
20240222,124200,28201410,1636,1636,1636,1636,3
|
|
20240222,124100,28196502,1636,1636,1636,1636,0
|
|
20240222,124000,28196502,1636,1636,1636,1636,0
|
|
20240222,123900,28196502,1636,1636,1636,1636,0
|
|
20240222,123800,28196502,1636,1636,1636,1636,1
|
|
20240222,123700,28194866,1637,1637,1637,1637,0
|
|
20240222,123600,28194866,1637,1637,1637,1637,26
|
|
20240222,123500,28152304,1637,1637,1637,1637,0
|
|
20240222,123400,28152304,1637,1637,1637,1637,8
|
|
20240222,123300,28139208,1636,1636,1636,1636,0
|
|
20240222,123200,28139208,1636,1636,1636,1636,1
|
|
20240222,123100,28137572,1636,1636,1636,1636,503
|
|
20240222,123000,27314664,1636,1637,1637,1636,29
|
|
20240222,122900,27267194,1637,1637,1637,1637,6
|
|
20240222,122800,27257372,1636,1636,1636,1636,0
|
|
20240222,122700,27257372,1636,1636,1636,1636,1
|
|
20240222,122600,27255736,1636,1636,1636,1636,0
|
|
20240222,122500,27255736,1636,1636,1636,1636,0
|
|
20240222,122400,27255736,1636,1636,1636,1636,0
|
|
20240222,122300,27255736,1636,1636,1636,1636,2
|
|
20240222,122200,27252464,1636,1636,1636,1636,0
|
|
20240222,122100,27252464,1636,1636,1636,1636,1
|
|
20240222,122000,27250828,1636,1636,1636,1636,8
|
|
20240222,121900,27237740,1636,1636,1636,1636,145
|
|
20240222,121800,27000520,1636,1636,1636,1636,0
|
|
20240222,121700,27000520,1636,1636,1636,1636,0
|
|
20240222,121600,27000520,1636,1636,1636,1636,1
|
|
20240222,121500,26998884,1636,1636,1636,1636,3
|
|
20240222,121400,26993976,1636,1636,1636,1636,0
|
|
20240222,121300,26993976,1636,1636,1636,1636,0
|
|
20240222,121200,26993976,1636,1636,1636,1636,0
|
|
20240222,121100,26993976,1636,1636,1636,1636,1
|
|
20240222,121000,26992340,1636,1636,1636,1636,0
|
|
20240222,120900,26992340,1636,1636,1636,1636,0
|
|
20240222,120800,26992340,1636,1636,1636,1636,40
|
|
20240222,120700,26926900,1636,1636,1636,1636,0
|
|
20240222,120600,26926900,1636,1636,1636,1636,0
|
|
20240222,120500,26926900,1636,1636,1636,1636,1
|
|
20240222,120400,26925264,1636,1636,1636,1636,4
|
|
20240222,120300,26918720,1636,1636,1636,1636,0
|
|
20240222,120200,26918720,1636,1636,1636,1636,0
|
|
20240222,120100,26918720,1636,1636,1636,1636,0
|
|
20240222,120000,26918720,1636,1636,1636,1636,4
|
|
20240222,115900,26912176,1636,1636,1636,1636,0
|
|
20240222,115800,26912176,1636,1636,1636,1636,100
|
|
20240222,115700,26748576,1637,1637,1637,1637,26
|
|
20240222,115600,26706014,1637,1637,1637,1637,1
|
|
20240222,115500,26704377,1636,1636,1636,1636,16
|
|
20240222,115400,26678201,1636,1636,1636,1636,201
|
|
20240222,115300,26349365,1636,1636,1636,1636,0
|
|
20240222,115200,26349365,1636,1636,1636,1636,0
|
|
20240222,115100,26349365,1636,1636,1636,1636,61
|
|
20240222,115000,26249569,1636,1636,1636,1636,40
|
|
20240222,114900,26184129,1636,1636,1636,1636,1
|
|
20240222,114800,26182493,1637,1637,1637,1637,90
|
|
20240222,114700,26035163,1636,1636,1636,1636,0
|
|
20240222,114600,26035163,1636,1636,1636,1636,0
|
|
20240222,114500,26035163,1636,1636,1636,1636,3
|
|
20240222,114400,26030255,1636,1636,1636,1636,0
|
|
20240222,114300,26030255,1636,1636,1636,1636,1
|
|
20240222,114200,26028619,1636,1636,1636,1636,403
|
|
20240222,114100,25369311,1636,1636,1636,1636,0
|
|
20240222,114000,25369311,1636,1636,1636,1636,0
|
|
20240222,113900,25369311,1636,1636,1636,1636,26
|
|
20240222,113800,25326775,1636,1636,1636,1635,152
|
|
20240222,113700,25078104,1636,1636,1636,1636,1
|
|
20240222,113600,25076468,1636,1636,1636,1636,3
|
|
20240222,113500,25071560,1635,1635,1635,1635,0
|
|
20240222,113400,25071560,1635,1636,1636,1635,9
|
|
20240222,113300,25056838,1635,1635,1635,1635,1
|
|
20240222,113200,25055203,1635,1635,1635,1635,0
|
|
20240222,113100,25055203,1635,1635,1635,1635,0
|
|
20240222,113000,25055203,1635,1635,1635,1635,3
|
|
20240222,112900,25050298,1635,1635,1635,1635,0
|
|
20240222,112800,25050298,1635,1635,1635,1635,0
|
|
20240222,112700,25050298,1635,1636,1637,1635,237
|
|
20240222,112600,24662387,1636,1636,1636,1636,0
|
|
20240222,112500,24662387,1636,1636,1636,1636,3
|
|
20240222,112400,24657479,1635,1635,1635,1635,4
|
|
20240222,112300,24650939,1635,1635,1635,1635,0
|
|
20240222,112200,24650939,1635,1635,1635,1635,5
|
|
20240222,112100,24642764,1635,1634,1635,1634,120
|
|
20240222,112000,24446680,1634,1634,1634,1634,0
|
|
20240222,111900,24446680,1634,1634,1634,1634,0
|
|
20240222,111800,24446680,1634,1634,1634,1634,0
|
|
20240222,111700,24446680,1634,1634,1634,1634,0
|
|
20240222,111600,24446680,1634,1634,1634,1634,1
|
|
20240222,111500,24445046,1634,1636,1636,1634,30
|
|
20240222,111400,24395971,1636,1636,1636,1636,0
|
|
20240222,111300,24395971,1636,1636,1636,1636,0
|
|
20240222,111200,24395971,1636,1636,1636,1636,75
|
|
20240222,111100,24273271,1636,1636,1636,1636,1
|
|
20240222,111000,24271635,1636,1636,1636,1636,4
|
|
20240222,110900,24265091,1636,1636,1636,1636,0
|
|
20240222,110800,24265091,1636,1636,1636,1636,0
|
|
20240222,110700,24265091,1636,1636,1636,1636,0
|
|
20240222,110600,24265091,1636,1636,1636,1636,0
|
|
20240222,110500,24265091,1636,1636,1636,1636,1
|
|
20240222,110400,24263455,1634,1635,1635,1634,59
|
|
20240222,110300,24167048,1636,1637,1637,1636,350
|
|
20240222,110200,23594148,1636,1636,1636,1636,0
|
|
20240222,110100,23594148,1636,1636,1636,1636,0
|
|
20240222,110000,23594148,1636,1636,1636,1636,4
|
|
20240222,105900,23587604,1636,1636,1636,1636,0
|
|
20240222,105800,23587604,1636,1635,1636,1635,3012
|
|
20240222,105700,18662983,1636,1636,1636,1636,51
|
|
20240222,105600,18579547,1636,1636,1636,1636,111
|
|
20240222,105500,18397951,1636,1636,1636,1636,1
|
|
20240222,105400,18396315,1636,1636,1636,1636,0
|
|
20240222,105300,18396315,1636,1636,1636,1636,0
|
|
20240222,105200,18396315,1636,1636,1636,1636,0
|
|
20240222,105100,18396315,1636,1636,1636,1636,0
|
|
20240222,105000,18396315,1636,1636,1636,1636,0
|
|
20240222,104900,18396315,1636,1637,1637,1636,19
|
|
20240222,104800,18365230,1636,1636,1636,1636,0
|
|
20240222,104700,18365230,1636,1636,1636,1636,0
|
|
20240222,104600,18365230,1636,1636,1636,1636,0
|
|
20240222,104500,18365230,1636,1636,1636,1636,3
|
|
20240222,104400,18360322,1636,1636,1636,1636,1
|
|
20240222,104300,18358686,1637,1637,1637,1637,0
|
|
20240222,104200,18358686,1637,1637,1637,1637,26
|
|
20240222,104100,18316124,1637,1637,1637,1637,0
|
|
20240222,104000,18316124,1637,1637,1637,1637,0
|
|
20240222,103900,18316124,1637,1637,1637,1637,1
|
|
20240222,103800,18314487,1636,1636,1636,1636,1
|
|
20240222,103700,18312851,1636,1636,1636,1636,0
|
|
20240222,103600,18312851,1636,1636,1636,1636,0
|
|
20240222,103500,18312851,1636,1636,1636,1636,326
|
|
20240222,103400,17779515,1634,1634,1634,1634,0
|
|
20240222,103300,17779515,1634,1636,1636,1634,150
|
|
20240222,103200,17534117,1636,1635,1636,1635,410
|
|
20240222,103100,16863667,1635,1635,1635,1635,100
|
|
20240222,103000,16700167,1634,1634,1634,1634,50
|
|
20240222,102900,16618467,1634,1634,1634,1634,0
|
|
20240222,102800,16618467,1634,1634,1634,1634,1
|
|
20240222,102700,16616833,1635,1635,1635,1635,91
|
|
20240222,102600,16468048,1635,1636,1636,1635,4
|
|
20240222,102500,16461505,1635,1635,1635,1635,1
|
|
20240222,102400,16459870,1636,1636,1636,1636,26
|
|
20240222,102300,16417334,1636,1636,1636,1636,691
|
|
20240222,102200,15286858,1636,1636,1636,1636,1
|
|
20240222,102100,15285222,1636,1636,1636,1636,0
|
|
20240222,102000,15285222,1636,1636,1636,1636,0
|
|
20240222,101900,15285222,1636,1636,1636,1636,174
|
|
20240222,101800,15000558,1636,1636,1636,1636,0
|
|
20240222,101700,15000558,1636,1636,1636,1636,1
|
|
20240222,101600,14998922,1638,1638,1638,1638,2
|
|
20240222,101500,14995646,1636,1636,1636,1636,3
|
|
20240222,101400,14990738,1636,1636,1636,1636,0
|
|
20240222,101300,14990738,1636,1636,1636,1636,0
|
|
20240222,101200,14990738,1636,1636,1636,1636,0
|
|
20240222,101100,14990738,1636,1637,1637,1636,113
|
|
20240222,101000,14805758,1636,1636,1636,1636,0
|
|
20240222,100900,14805758,1636,1636,1636,1636,0
|
|
20240222,100800,14805758,1636,1636,1636,1636,0
|
|
20240222,100700,14805758,1636,1636,1636,1636,5
|
|
20240222,100600,14797578,1637,1636,1637,1636,7
|
|
20240222,100500,14786125,1636,1636,1636,1636,139
|
|
20240222,100400,14558721,1635,1635,1635,1635,0
|
|
20240222,100300,14558721,1635,1635,1635,1635,1
|
|
20240222,100200,14557086,1635,1635,1635,1635,2
|
|
20240222,100100,14553816,1635,1635,1635,1635,40
|
|
20240222,100000,14488416,1635,1636,1636,1635,16
|
|
20240222,095900,14462255,1635,1635,1635,1635,0
|
|
20240222,095800,14462255,1635,1635,1635,1635,121
|
|
20240222,095700,14264420,1634,1634,1634,1634,0
|
|
20240222,095600,14264420,1634,1634,1634,1634,0
|
|
20240222,095500,14264420,1634,1634,1634,1634,21
|
|
20240222,095400,14230106,1634,1634,1634,1634,223
|
|
20240222,095300,13865724,1633,1633,1633,1633,27
|
|
20240222,095200,13821633,1632,1632,1632,1632,0
|
|
20240222,095100,13821633,1632,1632,1632,1632,0
|
|
20240222,095000,13821633,1632,1632,1632,1632,0
|
|
20240222,094900,13821633,1632,1632,1632,1632,1
|
|
20240222,094800,13820001,1633,1633,1633,1633,55
|
|
20240222,094700,13730186,1630,1630,1630,1630,0
|
|
20240222,094600,13730186,1630,1630,1630,1630,0
|
|
20240222,094500,13730186,1630,1630,1630,1630,4
|
|
20240222,094400,13723666,1630,1630,1630,1630,1
|
|
20240222,094300,13722036,1633,1630,1633,1630,2343
|
|
20240222,094200,9901617,1630,1630,1630,1630,26
|
|
20240222,094100,9859237,1630,1630,1630,1630,0
|
|
20240222,094000,9859237,1630,1630,1630,1630,0
|
|
20240222,093900,9859237,1630,1630,1630,1629,11
|
|
20240222,093800,9841315,1629,1628,1629,1628,106
|
|
20240222,093700,9668646,1628,1625,1628,1625,16
|
|
20240222,093600,9642631,1625,1625,1625,1625,11
|
|
20240222,093500,9624756,1625,1625,1625,1625,297
|
|
20240222,093400,9142131,1625,1625,1625,1625,1
|
|
20240222,093300,9140506,1626,1626,1626,1626,44
|
|
20240222,093200,9068962,1625,1625,1625,1625,0
|
|
20240222,093100,9068962,1625,1625,1625,1625,0
|
|
20240222,093000,9068962,1625,1625,1625,1625,0
|
|
20240222,092900,9068962,1625,1625,1625,1625,0
|
|
20240222,092800,9068962,1625,1626,1626,1625,46
|
|
20240222,092700,8994174,1626,1626,1626,1626,7
|
|
20240222,092600,8982792,1626,1627,1627,1626,192
|
|
20240222,092500,8670415,1627,1627,1627,1627,0
|
|
20240222,092400,8670415,1627,1627,1627,1627,0
|
|
20240222,092300,8670415,1627,1627,1627,1627,0
|
|
20240222,092200,8670415,1627,1627,1627,1627,0
|
|
20240222,092100,8670415,1627,1627,1627,1627,1
|
|
20240222,092000,8668788,1627,1627,1627,1627,0
|
|
20240222,091900,8668788,1627,1627,1627,1627,40
|
|
20240222,091800,8603708,1628,1630,1630,1628,91
|
|
20240222,091700,8455507,1630,1630,1630,1630,0
|
|
20240222,091600,8455507,1630,1630,1630,1630,0
|
|
20240222,091500,8455507,1630,1630,1630,1630,26
|
|
20240222,091400,8413127,1630,1629,1630,1629,69
|
|
20240222,091300,8300659,1629,1630,1630,1629,30
|
|
20240222,091200,8251776,1628,1627,1628,1627,462
|
|
20240222,091100,7500002,1626,1626,1626,1626,1
|
|
20240222,091000,7498376,1619,1619,1619,1619,0
|
|
20240222,090900,7498376,1619,1620,1620,1619,30
|
|
20240222,090800,7449780,1620,1620,1620,1620,0
|
|
20240222,090700,7449780,1620,1620,1620,1620,0
|
|
20240222,090600,7449780,1620,1620,1620,1620,91
|
|
20240222,090500,7302360,1620,1620,1620,1620,0
|
|
20240222,090400,7302360,1620,1620,1620,1620,0
|
|
20240222,090300,7302360,1620,1620,1620,1620,1
|
|
20240222,090200,7300740,1620,1620,1620,1620,0
|
|
20240222,090100,7300740,1620,1630,1630,1620,1063
|
|
20240222,090000,5568080,1630,1630,1630,1630,3196
|