628 lines
28 KiB
CSV
628 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,192500,24010133,1085,1085,1085,1085,510
|
|
20240221,192400,24010133,1085,1085,1085,1085,0
|
|
20240221,192300,24010133,1085,1085,1085,1085,0
|
|
20240221,192200,24010133,1085,1085,1085,1085,0
|
|
20240221,192100,24010133,1085,1085,1085,1085,0
|
|
20240221,192000,24010133,1085,1085,1085,1085,0
|
|
20240221,191900,24010133,1085,1085,1085,1085,0
|
|
20240221,191800,24010133,1085,1085,1085,1085,0
|
|
20240221,191700,24010133,1085,1085,1085,1085,0
|
|
20240221,191600,24010133,1085,1085,1085,1085,0
|
|
20240221,191500,24010133,1085,1085,1085,1085,0
|
|
20240221,191400,24010133,1085,1085,1085,1085,0
|
|
20240221,191300,24010133,1085,1085,1085,1085,0
|
|
20240221,191200,24010133,1085,1085,1085,1085,0
|
|
20240221,191100,24010133,1085,1085,1085,1085,0
|
|
20240221,191000,24010133,1085,1085,1085,1085,0
|
|
20240221,190900,24010133,1085,1085,1085,1085,0
|
|
20240221,190800,24010133,1085,1085,1085,1085,0
|
|
20240221,190700,24010133,1085,1085,1085,1085,0
|
|
20240221,190600,24010133,1085,1085,1085,1085,0
|
|
20240221,190500,24010133,1085,1085,1085,1085,0
|
|
20240221,190400,24010133,1085,1085,1085,1085,0
|
|
20240221,190300,24010133,1085,1085,1085,1085,0
|
|
20240221,190200,24010133,1085,1085,1085,1085,0
|
|
20240221,190100,24010133,1085,1085,1085,1085,0
|
|
20240221,190000,24010133,1085,1085,1085,1085,0
|
|
20240221,185900,24010133,1085,1085,1085,1085,0
|
|
20240221,185800,24010133,1085,1085,1085,1085,0
|
|
20240221,185700,24010133,1085,1085,1085,1085,0
|
|
20240221,185600,24010133,1085,1085,1085,1085,0
|
|
20240221,185500,24010133,1085,1085,1085,1085,510
|
|
20240221,185400,24010133,1085,1085,1085,1085,0
|
|
20240221,185300,24010133,1085,1085,1085,1085,0
|
|
20240221,185200,24010133,1085,1085,1085,1085,0
|
|
20240221,185100,24010133,1085,1085,1085,1085,0
|
|
20240221,185000,24010133,1085,1085,1085,1085,0
|
|
20240221,184900,24010133,1085,1085,1085,1085,0
|
|
20240221,184800,24010133,1085,1085,1085,1085,0
|
|
20240221,184700,24010133,1085,1085,1085,1085,0
|
|
20240221,184600,24010133,1085,1085,1085,1085,0
|
|
20240221,184500,24010133,1085,1085,1085,1085,0
|
|
20240221,184400,24010133,1085,1085,1085,1085,0
|
|
20240221,184300,24010133,1085,1085,1085,1085,0
|
|
20240221,184200,24010133,1085,1085,1085,1085,0
|
|
20240221,184100,24010133,1085,1085,1085,1085,0
|
|
20240221,184000,24010133,1085,1085,1085,1085,0
|
|
20240221,183900,24010133,1085,1085,1085,1085,0
|
|
20240221,183800,24010133,1085,1085,1085,1085,0
|
|
20240221,183700,24010133,1085,1085,1085,1085,0
|
|
20240221,183600,24010133,1085,1085,1085,1085,0
|
|
20240221,183500,24010133,1085,1085,1085,1085,0
|
|
20240221,183400,24010133,1085,1085,1085,1085,0
|
|
20240221,183300,24010133,1085,1085,1085,1085,0
|
|
20240221,183200,24010133,1085,1085,1085,1085,0
|
|
20240221,183100,24010133,1085,1085,1085,1085,0
|
|
20240221,183000,24010133,1085,1085,1085,1085,0
|
|
20240221,182900,24010133,1085,1085,1085,1085,0
|
|
20240221,182800,24010133,1085,1085,1085,1085,0
|
|
20240221,182700,24010133,1085,1085,1085,1085,0
|
|
20240221,182600,24010133,1085,1085,1085,1085,0
|
|
20240221,182500,24010133,1085,1085,1085,1085,510
|
|
20240221,182400,24010133,1085,1085,1085,1085,0
|
|
20240221,182300,24010133,1085,1085,1085,1085,0
|
|
20240221,182200,24010133,1085,1085,1085,1085,0
|
|
20240221,182100,24010133,1085,1085,1085,1085,0
|
|
20240221,182000,24010133,1085,1085,1085,1085,0
|
|
20240221,181900,24010133,1085,1085,1085,1085,0
|
|
20240221,181800,24010133,1085,1085,1085,1085,0
|
|
20240221,181700,24010133,1085,1085,1085,1085,0
|
|
20240221,181600,24010133,1085,1085,1085,1085,0
|
|
20240221,181500,24010133,1085,1085,1085,1085,0
|
|
20240221,181400,24010133,1085,1085,1085,1085,0
|
|
20240221,181300,24010133,1085,1085,1085,1085,0
|
|
20240221,181200,24010133,1085,1085,1085,1085,0
|
|
20240221,181100,24010133,1085,1085,1085,1085,0
|
|
20240221,181000,24010133,1085,1085,1085,1085,0
|
|
20240221,180900,24010133,1085,1085,1085,1085,0
|
|
20240221,180800,24010133,1085,1085,1085,1085,0
|
|
20240221,180700,24010133,1085,1085,1085,1085,0
|
|
20240221,180600,24010133,1085,1085,1085,1085,0
|
|
20240221,180500,24010133,1085,1085,1085,1085,0
|
|
20240221,180400,24010133,1085,1085,1085,1085,0
|
|
20240221,180300,24010133,1085,1085,1085,1085,0
|
|
20240221,180200,24010133,1085,1085,1085,1085,0
|
|
20240221,180100,24010133,1085,1085,1085,1085,0
|
|
20240221,180000,24010133,1085,1085,1085,1085,0
|
|
20240221,175900,24010133,1085,1085,1085,1085,0
|
|
20240221,175800,24010133,1085,1085,1085,1085,0
|
|
20240221,175700,24010133,1085,1085,1085,1085,0
|
|
20240221,175600,24010133,1085,1085,1085,1085,0
|
|
20240221,175500,24010133,1085,1085,1085,1085,510
|
|
20240221,175400,24010133,1085,1085,1085,1085,0
|
|
20240221,175300,24010133,1085,1085,1085,1085,0
|
|
20240221,175200,24010133,1085,1085,1085,1085,0
|
|
20240221,175100,24010133,1085,1085,1085,1085,0
|
|
20240221,175000,24010133,1085,1085,1085,1085,0
|
|
20240221,174900,24010133,1085,1085,1085,1085,0
|
|
20240221,174800,24010133,1085,1085,1085,1085,0
|
|
20240221,174700,24010133,1085,1085,1085,1085,0
|
|
20240221,174600,24010133,1085,1085,1085,1085,0
|
|
20240221,174500,24010133,1085,1085,1085,1085,0
|
|
20240221,174400,24010133,1085,1085,1085,1085,0
|
|
20240221,174300,24010133,1085,1085,1085,1085,0
|
|
20240221,174200,24010133,1085,1085,1085,1085,0
|
|
20240221,174100,24010133,1085,1085,1085,1085,0
|
|
20240221,174000,24010133,1085,1085,1085,1085,0
|
|
20240221,173900,24010133,1085,1085,1085,1085,0
|
|
20240221,173800,24010133,1085,1085,1085,1085,0
|
|
20240221,173700,24010133,1085,1085,1085,1085,0
|
|
20240221,173600,24010133,1085,1085,1085,1085,0
|
|
20240221,173500,24010133,1085,1085,1085,1085,0
|
|
20240221,173400,24010133,1085,1085,1085,1085,0
|
|
20240221,173300,24010133,1085,1085,1085,1085,0
|
|
20240221,173200,24010133,1085,1085,1085,1085,0
|
|
20240221,173100,24010133,1085,1085,1085,1085,0
|
|
20240221,173000,24010133,1085,1085,1085,1085,0
|
|
20240221,172900,24010133,1085,1085,1085,1085,0
|
|
20240221,172800,24010133,1085,1085,1085,1085,0
|
|
20240221,172700,24010133,1085,1085,1085,1085,0
|
|
20240221,172600,24010133,1085,1085,1085,1085,0
|
|
20240221,172500,24010133,1085,1085,1085,1085,510
|
|
20240221,172400,24010133,1085,1085,1085,1085,0
|
|
20240221,172300,24010133,1085,1085,1085,1085,0
|
|
20240221,172200,24010133,1085,1085,1085,1085,0
|
|
20240221,172100,24010133,1085,1085,1085,1085,0
|
|
20240221,172000,24010133,1085,1085,1085,1085,0
|
|
20240221,171900,24010133,1085,1085,1085,1085,0
|
|
20240221,171800,24010133,1085,1085,1085,1085,0
|
|
20240221,171700,24010133,1085,1085,1085,1085,0
|
|
20240221,171600,24010133,1085,1085,1085,1085,0
|
|
20240221,171500,24010133,1085,1085,1085,1085,0
|
|
20240221,171400,24010133,1085,1085,1085,1085,0
|
|
20240221,171300,24010133,1085,1085,1085,1085,0
|
|
20240221,171200,24010133,1085,1085,1085,1085,0
|
|
20240221,171100,24010133,1085,1085,1085,1085,0
|
|
20240221,171000,24010133,1085,1085,1085,1085,0
|
|
20240221,170900,24010133,1085,1085,1085,1085,0
|
|
20240221,170800,24010133,1085,1085,1085,1085,0
|
|
20240221,170700,24010133,1085,1085,1085,1085,0
|
|
20240221,170600,24010133,1085,1085,1085,1085,0
|
|
20240221,170500,24010133,1085,1085,1085,1085,0
|
|
20240221,170400,24010133,1085,1085,1085,1085,0
|
|
20240221,170300,24010133,1085,1085,1085,1085,0
|
|
20240221,170200,24010133,1085,1085,1085,1085,0
|
|
20240221,170100,24010133,1085,1085,1085,1085,0
|
|
20240221,170000,24010133,1085,1085,1085,1085,0
|
|
20240221,165900,24010133,1085,1085,1085,1085,0
|
|
20240221,165800,24010133,1085,1085,1085,1085,0
|
|
20240221,165700,24010133,1085,1085,1085,1085,0
|
|
20240221,165600,24010133,1085,1085,1085,1085,0
|
|
20240221,165500,24010133,1085,1085,1085,1085,510
|
|
20240221,165400,24010133,1085,1085,1085,1085,0
|
|
20240221,165300,24010133,1085,1085,1085,1085,0
|
|
20240221,165200,24010133,1085,1085,1085,1085,0
|
|
20240221,165100,24010133,1085,1085,1085,1085,0
|
|
20240221,165000,24010133,1085,1085,1085,1085,0
|
|
20240221,164900,24010133,1085,1085,1085,1085,0
|
|
20240221,164800,24010133,1085,1085,1085,1085,0
|
|
20240221,164700,24010133,1085,1085,1085,1085,0
|
|
20240221,164600,24010133,1085,1085,1085,1085,0
|
|
20240221,164500,24010133,1085,1085,1085,1085,0
|
|
20240221,164400,24010133,1085,1085,1085,1085,0
|
|
20240221,164300,24010133,1085,1085,1085,1085,0
|
|
20240221,164200,24010133,1085,1085,1085,1085,0
|
|
20240221,164100,24010133,1085,1085,1085,1085,0
|
|
20240221,164000,24010133,1085,1085,1085,1085,0
|
|
20240221,163900,24010133,1085,1085,1085,1085,0
|
|
20240221,163800,24010133,1085,1085,1085,1085,0
|
|
20240221,163700,24010133,1085,1085,1085,1085,0
|
|
20240221,163600,24010133,1085,1085,1085,1085,0
|
|
20240221,163500,24010133,1085,1085,1085,1085,0
|
|
20240221,163400,24010133,1085,1085,1085,1085,0
|
|
20240221,163300,24010133,1085,1085,1085,1085,0
|
|
20240221,163200,24010133,1085,1085,1085,1085,0
|
|
20240221,163100,24010133,1085,1085,1085,1085,0
|
|
20240221,163000,24010133,1085,1085,1085,1085,0
|
|
20240221,162900,24010133,1085,1085,1085,1085,0
|
|
20240221,162800,24010133,1085,1085,1085,1085,0
|
|
20240221,162700,24010133,1085,1085,1085,1085,0
|
|
20240221,162600,24010133,1085,1085,1085,1085,0
|
|
20240221,162500,24010133,1085,1085,1085,1085,510
|
|
20240221,162400,24010133,1085,1085,1085,1085,0
|
|
20240221,162300,24010133,1085,1085,1085,1085,0
|
|
20240221,162200,24010133,1085,1085,1085,1085,0
|
|
20240221,162100,24010133,1085,1085,1085,1085,0
|
|
20240221,162000,24010133,1085,1085,1085,1085,0
|
|
20240221,161900,24010133,1085,1085,1085,1085,0
|
|
20240221,161800,24010133,1085,1085,1085,1085,0
|
|
20240221,161700,24010133,1085,1085,1085,1085,0
|
|
20240221,161600,24010133,1085,1085,1085,1085,0
|
|
20240221,161500,24010133,1085,1085,1085,1085,0
|
|
20240221,161400,24010133,1085,1085,1085,1085,0
|
|
20240221,161300,24010133,1085,1085,1085,1085,0
|
|
20240221,161200,24010133,1085,1085,1085,1085,0
|
|
20240221,161100,24010133,1085,1085,1085,1085,0
|
|
20240221,161000,24010133,1085,1085,1085,1085,0
|
|
20240221,160900,24010133,1085,1085,1085,1085,0
|
|
20240221,160800,24010133,1085,1085,1085,1085,0
|
|
20240221,160700,24010133,1085,1085,1085,1085,0
|
|
20240221,160600,24010133,1085,1085,1085,1085,0
|
|
20240221,160500,24010133,1085,1085,1085,1085,0
|
|
20240221,160400,24010133,1085,1085,1085,1085,0
|
|
20240221,160300,24010133,1085,1085,1085,1085,0
|
|
20240221,160200,24010133,1085,1085,1085,1085,0
|
|
20240221,160100,24010133,1085,1085,1085,1085,0
|
|
20240221,160000,24010133,1085,1085,1085,1085,0
|
|
20240221,155900,24010133,1085,1085,1085,1085,0
|
|
20240221,155800,24010133,1085,1085,1085,1085,0
|
|
20240221,155700,24010133,1085,1085,1085,1085,0
|
|
20240221,155600,24010133,1085,1085,1085,1085,0
|
|
20240221,155500,24010133,1085,1085,1085,1085,510
|
|
20240221,155400,24010133,1085,1085,1085,1085,0
|
|
20240221,155300,24010133,1085,1085,1085,1085,0
|
|
20240221,155200,24010133,1085,1085,1085,1085,0
|
|
20240221,155100,24010133,1085,1085,1085,1085,0
|
|
20240221,155000,24010133,1085,1085,1085,1085,0
|
|
20240221,154900,24010133,1085,1085,1085,1085,0
|
|
20240221,154800,24010133,1085,1085,1085,1085,0
|
|
20240221,154700,24010133,1085,1085,1085,1085,0
|
|
20240221,154600,24010133,1085,1085,1085,1085,0
|
|
20240221,154500,24010133,1085,1085,1085,1085,0
|
|
20240221,154400,24010133,1085,1085,1085,1085,0
|
|
20240221,154300,24010133,1085,1085,1085,1085,0
|
|
20240221,154200,24010133,1085,1085,1085,1085,0
|
|
20240221,154100,24010133,1085,1085,1085,1085,0
|
|
20240221,154000,24010133,1085,1085,1085,1085,0
|
|
20240221,153900,24010133,1085,1085,1085,1085,0
|
|
20240221,153800,24010133,1085,1085,1085,1085,0
|
|
20240221,153700,24010133,1085,1085,1085,1085,0
|
|
20240221,153600,24010133,1085,1085,1085,1085,0
|
|
20240221,153500,24010133,1085,1085,1085,1085,0
|
|
20240221,153400,24010133,1085,1085,1085,1085,0
|
|
20240221,153300,24010133,1085,1085,1085,1085,0
|
|
20240221,153200,24010133,1085,1085,1085,1085,0
|
|
20240221,153100,24010133,1085,1085,1085,1085,0
|
|
20240221,153000,24010133,1085,1085,1085,1085,510
|
|
20240221,152900,23456783,1080,1080,1080,1080,0
|
|
20240221,152800,23456783,1080,1080,1080,1080,0
|
|
20240221,152700,23456783,1080,1080,1080,1080,0
|
|
20240221,152600,23456783,1080,1080,1080,1080,0
|
|
20240221,152500,23456783,1080,1080,1080,1080,0
|
|
20240221,152400,23456783,1080,1080,1080,1080,0
|
|
20240221,152300,23456783,1080,1080,1080,1080,0
|
|
20240221,152200,23456783,1080,1080,1080,1080,0
|
|
20240221,152100,23456783,1080,1080,1080,1080,0
|
|
20240221,152000,23456783,1080,1080,1080,1080,0
|
|
20240221,151900,23456783,1080,1073,1080,1073,7173
|
|
20240221,151800,15730337,1073,1073,1073,1073,0
|
|
20240221,151700,15730337,1073,1073,1073,1073,0
|
|
20240221,151600,15730337,1073,1073,1073,1073,0
|
|
20240221,151500,15730337,1073,1073,1073,1073,0
|
|
20240221,151400,15730337,1073,1073,1073,1073,0
|
|
20240221,151300,15730337,1073,1073,1073,1073,0
|
|
20240221,151200,15730337,1073,1073,1073,1073,0
|
|
20240221,151100,15730337,1073,1073,1073,1073,0
|
|
20240221,151000,15730337,1073,1069,1073,1069,9594
|
|
20240221,150900,5450572,1067,1067,1067,1067,2
|
|
20240221,150800,5448438,1067,1067,1067,1067,2
|
|
20240221,150700,5446304,1067,1068,1068,1067,66
|
|
20240221,150600,5375877,1071,1071,1071,1071,0
|
|
20240221,150500,5375877,1071,1071,1071,1071,0
|
|
20240221,150400,5375877,1071,1071,1071,1071,0
|
|
20240221,150300,5375877,1071,1071,1071,1071,0
|
|
20240221,150200,5375877,1071,1071,1071,1071,0
|
|
20240221,150100,5375877,1071,1071,1071,1071,0
|
|
20240221,150000,5375877,1071,1071,1071,1071,0
|
|
20240221,145900,5375877,1071,1071,1071,1071,0
|
|
20240221,145800,5375877,1071,1071,1071,1071,0
|
|
20240221,145700,5375877,1071,1071,1071,1071,0
|
|
20240221,145600,5375877,1071,1071,1071,1071,0
|
|
20240221,145500,5375877,1071,1071,1071,1071,0
|
|
20240221,145400,5375877,1071,1071,1071,1071,0
|
|
20240221,145300,5375877,1071,1071,1071,1071,0
|
|
20240221,145200,5375877,1071,1071,1071,1071,0
|
|
20240221,145100,5375877,1071,1071,1071,1071,0
|
|
20240221,145000,5375877,1071,1071,1071,1071,0
|
|
20240221,144900,5375877,1071,1071,1071,1071,0
|
|
20240221,144800,5375877,1071,1071,1071,1071,0
|
|
20240221,144700,5375877,1071,1071,1071,1071,0
|
|
20240221,144600,5375877,1071,1071,1071,1071,0
|
|
20240221,144500,5375877,1071,1071,1071,1071,0
|
|
20240221,144400,5375877,1071,1071,1071,1071,0
|
|
20240221,144300,5375877,1071,1071,1071,1071,0
|
|
20240221,144200,5375877,1071,1071,1071,1071,0
|
|
20240221,144100,5375877,1071,1071,1071,1071,0
|
|
20240221,144000,5375877,1071,1071,1071,1071,0
|
|
20240221,143900,5375877,1071,1071,1071,1071,0
|
|
20240221,143800,5375877,1071,1071,1071,1071,0
|
|
20240221,143700,5375877,1071,1071,1071,1071,0
|
|
20240221,143600,5375877,1071,1071,1071,1071,0
|
|
20240221,143500,5375877,1071,1071,1071,1071,0
|
|
20240221,143400,5375877,1071,1071,1071,1071,0
|
|
20240221,143300,5375877,1071,1071,1071,1071,0
|
|
20240221,143200,5375877,1071,1071,1071,1071,0
|
|
20240221,143100,5375877,1071,1071,1071,1071,0
|
|
20240221,143000,5375877,1071,1071,1071,1071,0
|
|
20240221,142900,5375877,1071,1071,1071,1071,0
|
|
20240221,142800,5375877,1071,1071,1071,1071,0
|
|
20240221,142700,5375877,1071,1071,1071,1071,0
|
|
20240221,142600,5375877,1071,1071,1071,1071,0
|
|
20240221,142500,5375877,1071,1071,1071,1071,0
|
|
20240221,142400,5375877,1071,1071,1071,1071,0
|
|
20240221,142300,5375877,1071,1070,1071,1070,12
|
|
20240221,142200,5363036,1068,1068,1068,1068,1
|
|
20240221,142100,5361968,1071,1071,1071,1071,0
|
|
20240221,142000,5361968,1071,1071,1071,1071,50
|
|
20240221,141900,5308418,1071,1071,1071,1071,0
|
|
20240221,141800,5308418,1071,1071,1071,1071,0
|
|
20240221,141700,5308418,1071,1071,1071,1071,0
|
|
20240221,141600,5308418,1071,1071,1071,1071,0
|
|
20240221,141500,5308418,1071,1070,1071,1070,16
|
|
20240221,141400,5291292,1071,1071,1071,1071,0
|
|
20240221,141300,5291292,1071,1071,1071,1071,0
|
|
20240221,141200,5291292,1071,1071,1071,1071,0
|
|
20240221,141100,5291292,1071,1071,1071,1071,0
|
|
20240221,141000,5291292,1071,1071,1071,1071,0
|
|
20240221,140900,5291292,1071,1071,1071,1071,0
|
|
20240221,140800,5291292,1071,1071,1071,1071,0
|
|
20240221,140700,5291292,1071,1071,1071,1071,0
|
|
20240221,140600,5291292,1071,1071,1071,1071,0
|
|
20240221,140500,5291292,1071,1071,1071,1071,0
|
|
20240221,140400,5291292,1071,1071,1071,1071,0
|
|
20240221,140300,5291292,1071,1070,1071,1070,3
|
|
20240221,140200,5288081,1068,1068,1068,1068,2
|
|
20240221,140100,5285945,1068,1068,1068,1068,2
|
|
20240221,140000,5283809,1068,1068,1068,1068,56
|
|
20240221,135900,5224001,1071,1071,1071,1071,0
|
|
20240221,135800,5224001,1071,1071,1071,1071,3
|
|
20240221,135700,5220788,1071,1071,1071,1071,0
|
|
20240221,135600,5220788,1071,1071,1071,1071,0
|
|
20240221,135500,5220788,1071,1071,1071,1071,0
|
|
20240221,135400,5220788,1071,1071,1071,1071,0
|
|
20240221,135300,5220788,1071,1071,1071,1071,0
|
|
20240221,135200,5220788,1071,1071,1071,1071,0
|
|
20240221,135100,5220788,1071,1071,1071,1071,0
|
|
20240221,135000,5220788,1071,1070,1071,1069,102
|
|
20240221,134900,5111629,1068,1068,1068,1068,218
|
|
20240221,134800,4878805,1068,1069,1069,1068,951
|
|
20240221,134700,3862219,1070,1070,1070,1070,1
|
|
20240221,134600,3861149,1071,1071,1071,1071,0
|
|
20240221,134500,3861149,1071,1071,1071,1071,0
|
|
20240221,134400,3861149,1071,1071,1071,1071,0
|
|
20240221,134300,3861149,1071,1071,1071,1071,1
|
|
20240221,134200,3860078,1070,1070,1070,1070,0
|
|
20240221,134100,3860078,1070,1071,1071,1070,409
|
|
20240221,134000,3422040,1071,1071,1071,1071,0
|
|
20240221,133900,3422040,1071,1071,1071,1071,0
|
|
20240221,133800,3422040,1071,1071,1071,1071,0
|
|
20240221,133700,3422040,1071,1071,1071,1071,0
|
|
20240221,133600,3422040,1071,1071,1071,1071,0
|
|
20240221,133500,3422040,1071,1071,1071,1071,0
|
|
20240221,133400,3422040,1071,1071,1071,1071,0
|
|
20240221,133300,3422040,1071,1071,1071,1071,0
|
|
20240221,133200,3422040,1071,1071,1071,1071,0
|
|
20240221,133100,3422040,1071,1071,1071,1071,0
|
|
20240221,133000,3422040,1071,1071,1071,1071,0
|
|
20240221,132900,3422040,1071,1071,1071,1071,0
|
|
20240221,132800,3422040,1071,1071,1071,1071,0
|
|
20240221,132700,3422040,1071,1071,1071,1071,1
|
|
20240221,132600,3420969,1070,1070,1070,1070,0
|
|
20240221,132500,3420969,1070,1070,1070,1070,0
|
|
20240221,132400,3420969,1070,1070,1070,1070,700
|
|
20240221,132300,2671969,1071,1071,1071,1071,0
|
|
20240221,132200,2671969,1071,1071,1071,1071,0
|
|
20240221,132100,2671969,1071,1071,1071,1071,0
|
|
20240221,132000,2671969,1071,1071,1071,1071,0
|
|
20240221,131900,2671969,1071,1071,1071,1071,0
|
|
20240221,131800,2671969,1071,1071,1071,1071,0
|
|
20240221,131700,2671969,1071,1071,1071,1071,0
|
|
20240221,131600,2671969,1071,1071,1071,1071,0
|
|
20240221,131500,2671969,1071,1071,1071,1071,0
|
|
20240221,131400,2671969,1071,1071,1071,1071,0
|
|
20240221,131300,2671969,1071,1071,1071,1071,0
|
|
20240221,131200,2671969,1071,1071,1071,1071,0
|
|
20240221,131100,2671969,1071,1071,1071,1071,0
|
|
20240221,131000,2671969,1071,1071,1071,1071,0
|
|
20240221,130900,2671969,1071,1071,1071,1071,0
|
|
20240221,130800,2671969,1071,1071,1071,1071,0
|
|
20240221,130700,2671969,1071,1071,1071,1071,0
|
|
20240221,130600,2671969,1071,1071,1071,1071,0
|
|
20240221,130500,2671969,1071,1071,1071,1071,0
|
|
20240221,130400,2671969,1071,1071,1071,1071,0
|
|
20240221,130300,2671969,1071,1071,1071,1071,0
|
|
20240221,130200,2671969,1071,1071,1071,1071,0
|
|
20240221,130100,2671969,1071,1071,1071,1071,0
|
|
20240221,130000,2671969,1071,1071,1071,1071,0
|
|
20240221,125900,2671969,1071,1071,1071,1071,1
|
|
20240221,125800,2670898,1066,1066,1066,1066,4
|
|
20240221,125700,2666634,1071,1071,1071,1071,0
|
|
20240221,125600,2666634,1071,1071,1071,1071,0
|
|
20240221,125500,2666634,1071,1071,1071,1071,0
|
|
20240221,125400,2666634,1071,1071,1071,1071,0
|
|
20240221,125300,2666634,1071,1071,1071,1071,0
|
|
20240221,125200,2666634,1071,1071,1071,1071,0
|
|
20240221,125100,2666634,1071,1071,1071,1071,0
|
|
20240221,125000,2666634,1071,1071,1071,1071,0
|
|
20240221,124900,2666634,1071,1071,1071,1071,0
|
|
20240221,124800,2666634,1071,1071,1071,1071,0
|
|
20240221,124700,2666634,1071,1071,1071,1071,0
|
|
20240221,124600,2666634,1071,1071,1071,1071,0
|
|
20240221,124500,2666634,1071,1071,1071,1071,0
|
|
20240221,124400,2666634,1071,1071,1071,1071,0
|
|
20240221,124300,2666634,1071,1071,1071,1071,0
|
|
20240221,124200,2666634,1071,1071,1071,1071,5
|
|
20240221,124100,2661279,1071,1071,1071,1071,0
|
|
20240221,124000,2661279,1071,1071,1071,1071,0
|
|
20240221,123900,2661279,1071,1071,1071,1071,0
|
|
20240221,123800,2661279,1071,1071,1071,1071,0
|
|
20240221,123700,2661279,1071,1071,1071,1071,0
|
|
20240221,123600,2661279,1071,1071,1071,1071,0
|
|
20240221,123500,2661279,1071,1071,1071,1071,0
|
|
20240221,123400,2661279,1071,1071,1071,1071,0
|
|
20240221,123300,2661279,1071,1071,1071,1071,0
|
|
20240221,123200,2661279,1071,1071,1071,1071,0
|
|
20240221,123100,2661279,1071,1071,1071,1071,0
|
|
20240221,123000,2661279,1071,1071,1071,1071,0
|
|
20240221,122900,2661279,1071,1071,1071,1071,0
|
|
20240221,122800,2661279,1071,1071,1071,1071,0
|
|
20240221,122700,2661279,1071,1071,1071,1071,0
|
|
20240221,122600,2661279,1071,1071,1071,1071,0
|
|
20240221,122500,2661279,1071,1071,1071,1071,0
|
|
20240221,122400,2661279,1071,1071,1071,1071,0
|
|
20240221,122300,2661279,1071,1071,1071,1071,0
|
|
20240221,122200,2661279,1071,1071,1071,1071,0
|
|
20240221,122100,2661279,1071,1071,1071,1071,0
|
|
20240221,122000,2661279,1071,1071,1071,1071,0
|
|
20240221,121900,2661279,1071,1071,1071,1071,0
|
|
20240221,121800,2661279,1071,1071,1071,1071,0
|
|
20240221,121700,2661279,1071,1071,1071,1071,0
|
|
20240221,121600,2661279,1071,1071,1071,1071,0
|
|
20240221,121500,2661279,1071,1071,1071,1071,0
|
|
20240221,121400,2661279,1071,1071,1071,1071,0
|
|
20240221,121300,2661279,1071,1071,1071,1071,0
|
|
20240221,121200,2661279,1071,1071,1071,1071,0
|
|
20240221,121100,2661279,1071,1071,1071,1071,0
|
|
20240221,121000,2661279,1071,1071,1071,1071,0
|
|
20240221,120900,2661279,1071,1071,1071,1071,0
|
|
20240221,120800,2661279,1071,1071,1071,1071,0
|
|
20240221,120700,2661279,1071,1071,1071,1071,0
|
|
20240221,120600,2661279,1071,1071,1071,1071,0
|
|
20240221,120500,2661279,1071,1071,1071,1071,1
|
|
20240221,120400,2660208,1071,1071,1071,1071,0
|
|
20240221,120300,2660208,1071,1071,1071,1071,0
|
|
20240221,120200,2660208,1071,1071,1071,1071,0
|
|
20240221,120100,2660208,1071,1071,1071,1071,0
|
|
20240221,120000,2660208,1071,1071,1071,1071,0
|
|
20240221,115900,2660208,1071,1071,1071,1071,0
|
|
20240221,115800,2660208,1071,1071,1071,1071,0
|
|
20240221,115700,2660208,1071,1071,1071,1071,0
|
|
20240221,115600,2660208,1071,1071,1071,1071,132
|
|
20240221,115500,2518836,1071,1071,1071,1071,0
|
|
20240221,115400,2518836,1071,1071,1071,1071,0
|
|
20240221,115300,2518836,1071,1071,1071,1071,0
|
|
20240221,115200,2518836,1071,1071,1071,1071,1
|
|
20240221,115100,2517765,1071,1071,1071,1071,0
|
|
20240221,115000,2517765,1071,1071,1071,1071,0
|
|
20240221,114900,2517765,1071,1071,1071,1071,1
|
|
20240221,114800,2516694,1071,1071,1071,1071,0
|
|
20240221,114700,2516694,1071,1071,1071,1071,0
|
|
20240221,114600,2516694,1071,1071,1071,1071,0
|
|
20240221,114500,2516694,1071,1071,1071,1071,1
|
|
20240221,114400,2515623,1071,1071,1071,1071,0
|
|
20240221,114300,2515623,1071,1071,1071,1071,0
|
|
20240221,114200,2515623,1071,1071,1071,1071,1
|
|
20240221,114100,2514552,1071,1071,1071,1071,0
|
|
20240221,114000,2514552,1071,1071,1071,1071,0
|
|
20240221,113900,2514552,1071,1071,1071,1071,1
|
|
20240221,113800,2513481,1071,1071,1071,1071,0
|
|
20240221,113700,2513481,1071,1071,1071,1071,0
|
|
20240221,113600,2513481,1071,1071,1071,1071,0
|
|
20240221,113500,2513481,1071,1071,1071,1071,0
|
|
20240221,113400,2513481,1071,1071,1071,1071,0
|
|
20240221,113300,2513481,1071,1071,1071,1071,0
|
|
20240221,113200,2513481,1071,1071,1071,1071,0
|
|
20240221,113100,2513481,1071,1071,1071,1071,0
|
|
20240221,113000,2513481,1071,1071,1071,1071,0
|
|
20240221,112900,2513481,1071,1071,1071,1071,0
|
|
20240221,112800,2513481,1071,1067,1071,1065,501
|
|
20240221,112700,1979457,1072,1072,1072,1072,0
|
|
20240221,112600,1979457,1072,1072,1072,1072,0
|
|
20240221,112500,1979457,1072,1072,1072,1072,0
|
|
20240221,112400,1979457,1072,1072,1072,1072,0
|
|
20240221,112300,1979457,1072,1072,1072,1072,0
|
|
20240221,112200,1979457,1072,1072,1072,1072,0
|
|
20240221,112100,1979457,1072,1072,1072,1072,0
|
|
20240221,112000,1979457,1072,1072,1072,1072,0
|
|
20240221,111900,1979457,1072,1072,1072,1072,0
|
|
20240221,111800,1979457,1072,1072,1072,1072,0
|
|
20240221,111700,1979457,1072,1072,1072,1072,0
|
|
20240221,111600,1979457,1072,1072,1072,1072,0
|
|
20240221,111500,1979457,1072,1072,1072,1072,0
|
|
20240221,111400,1979457,1072,1072,1072,1072,0
|
|
20240221,111300,1979457,1072,1072,1072,1072,0
|
|
20240221,111200,1979457,1072,1072,1072,1072,0
|
|
20240221,111100,1979457,1072,1072,1072,1072,0
|
|
20240221,111000,1979457,1072,1072,1072,1072,0
|
|
20240221,110900,1979457,1072,1072,1072,1072,0
|
|
20240221,110800,1979457,1072,1072,1072,1072,0
|
|
20240221,110700,1979457,1072,1072,1072,1072,0
|
|
20240221,110600,1979457,1072,1072,1072,1072,0
|
|
20240221,110500,1979457,1072,1072,1072,1072,0
|
|
20240221,110400,1979457,1072,1072,1072,1072,0
|
|
20240221,110300,1979457,1072,1072,1072,1072,0
|
|
20240221,110200,1979457,1072,1072,1072,1072,0
|
|
20240221,110100,1979457,1072,1072,1072,1072,0
|
|
20240221,110000,1979457,1072,1072,1072,1072,0
|
|
20240221,105900,1979457,1072,1072,1072,1072,0
|
|
20240221,105800,1979457,1072,1072,1072,1072,0
|
|
20240221,105700,1979457,1072,1072,1072,1072,0
|
|
20240221,105600,1979457,1072,1072,1072,1072,0
|
|
20240221,105500,1979457,1072,1072,1072,1072,0
|
|
20240221,105400,1979457,1072,1072,1072,1072,0
|
|
20240221,105300,1979457,1072,1072,1072,1072,1
|
|
20240221,105200,1978385,1070,1070,1070,1070,0
|
|
20240221,105100,1978385,1070,1070,1070,1070,6
|
|
20240221,105000,1971965,1072,1072,1072,1072,0
|
|
20240221,104900,1971965,1072,1072,1072,1072,0
|
|
20240221,104800,1971965,1072,1072,1072,1072,0
|
|
20240221,104700,1971965,1072,1072,1072,1072,0
|
|
20240221,104600,1971965,1072,1072,1072,1072,0
|
|
20240221,104500,1971965,1072,1072,1072,1072,0
|
|
20240221,104400,1971965,1072,1072,1072,1072,0
|
|
20240221,104300,1971965,1072,1072,1072,1072,0
|
|
20240221,104200,1971965,1072,1072,1072,1072,0
|
|
20240221,104100,1971965,1072,1072,1072,1072,0
|
|
20240221,104000,1971965,1072,1072,1072,1072,0
|
|
20240221,103900,1971965,1072,1072,1072,1072,50
|
|
20240221,103800,1918365,1072,1072,1072,1072,0
|
|
20240221,103700,1918365,1072,1072,1072,1072,0
|
|
20240221,103600,1918365,1072,1072,1072,1072,0
|
|
20240221,103500,1918365,1072,1072,1072,1072,0
|
|
20240221,103400,1918365,1072,1072,1072,1072,0
|
|
20240221,103300,1918365,1072,1072,1072,1072,0
|
|
20240221,103200,1918365,1072,1072,1072,1072,0
|
|
20240221,103100,1918365,1072,1072,1072,1072,1
|
|
20240221,103000,1917293,1066,1073,1073,1066,489
|
|
20240221,102900,1395589,1073,1073,1073,1073,20
|
|
20240221,102800,1374129,1073,1073,1073,1073,0
|
|
20240221,102700,1374129,1073,1073,1073,1073,0
|
|
20240221,102600,1374129,1073,1073,1073,1073,0
|
|
20240221,102500,1374129,1073,1066,1073,1066,11
|
|
20240221,102400,1362396,1074,1074,1074,1074,0
|
|
20240221,102300,1362396,1074,1074,1074,1074,0
|
|
20240221,102200,1362396,1074,1074,1074,1074,0
|
|
20240221,102100,1362396,1074,1074,1074,1074,0
|
|
20240221,102000,1362396,1074,1074,1074,1074,0
|
|
20240221,101900,1362396,1074,1074,1074,1074,0
|
|
20240221,101800,1362396,1074,1074,1074,1074,0
|
|
20240221,101700,1362396,1074,1074,1074,1074,0
|
|
20240221,101600,1362396,1074,1074,1074,1074,0
|
|
20240221,101500,1362396,1074,1074,1074,1074,0
|
|
20240221,101400,1362396,1074,1074,1074,1074,0
|
|
20240221,101300,1362396,1074,1074,1074,1074,0
|
|
20240221,101200,1362396,1074,1074,1074,1074,0
|
|
20240221,101100,1362396,1074,1074,1074,1074,0
|
|
20240221,101000,1362396,1074,1074,1074,1074,0
|
|
20240221,100900,1362396,1074,1074,1074,1074,0
|
|
20240221,100800,1362396,1074,1074,1074,1074,0
|
|
20240221,100700,1362396,1074,1074,1074,1074,0
|
|
20240221,100600,1362396,1074,1074,1074,1074,439
|
|
20240221,100500,890910,1074,1074,1074,1074,0
|
|
20240221,100400,890910,1074,1074,1074,1074,0
|
|
20240221,100300,890910,1074,1073,1074,1073,4
|
|
20240221,100200,886617,1067,1074,1074,1067,13
|
|
20240221,100100,872703,1074,1074,1074,1074,0
|
|
20240221,100000,872703,1074,1074,1074,1074,0
|
|
20240221,095900,872703,1074,1074,1074,1074,2
|
|
20240221,095800,870555,1075,1075,1075,1075,0
|
|
20240221,095700,870555,1075,1075,1075,1075,0
|
|
20240221,095600,870555,1075,1075,1075,1075,0
|
|
20240221,095500,870555,1075,1075,1075,1075,0
|
|
20240221,095400,870555,1075,1075,1075,1075,0
|
|
20240221,095300,870555,1075,1075,1075,1075,0
|
|
20240221,095200,870555,1075,1075,1075,1075,0
|
|
20240221,095100,870555,1075,1075,1075,1075,0
|
|
20240221,095000,870555,1075,1075,1075,1075,0
|
|
20240221,094900,870555,1075,1075,1075,1075,0
|
|
20240221,094800,870555,1075,1075,1075,1075,0
|
|
20240221,094700,870555,1075,1075,1075,1075,0
|
|
20240221,094600,870555,1075,1075,1075,1075,0
|
|
20240221,094500,870555,1075,1075,1075,1075,0
|
|
20240221,094400,870555,1075,1075,1075,1075,0
|
|
20240221,094300,870555,1075,1075,1075,1075,0
|
|
20240221,094200,870555,1075,1075,1075,1075,0
|
|
20240221,094100,870555,1075,1075,1075,1075,0
|
|
20240221,094000,870555,1075,1075,1075,1075,7
|
|
20240221,093900,863030,1075,1075,1075,1075,0
|
|
20240221,093800,863030,1075,1075,1075,1075,0
|
|
20240221,093700,863030,1075,1075,1075,1075,0
|
|
20240221,093600,863030,1075,1075,1075,1075,0
|
|
20240221,093500,863030,1075,1075,1075,1075,0
|
|
20240221,093400,863030,1075,1075,1075,1075,0
|
|
20240221,093300,863030,1075,1075,1075,1075,0
|
|
20240221,093200,863030,1075,1075,1075,1075,0
|
|
20240221,093100,863030,1075,1075,1075,1075,0
|
|
20240221,093000,863030,1075,1075,1075,1075,0
|
|
20240221,092900,863030,1075,1075,1075,1075,0
|
|
20240221,092800,863030,1075,1075,1075,1075,0
|
|
20240221,092700,863030,1075,1075,1075,1075,0
|
|
20240221,092600,863030,1075,1075,1075,1075,27
|
|
20240221,092500,834005,1075,1075,1075,1075,0
|
|
20240221,092400,834005,1075,1075,1075,1075,0
|
|
20240221,092300,834005,1075,1075,1075,1075,0
|
|
20240221,092200,834005,1075,1075,1075,1075,0
|
|
20240221,092100,834005,1075,1075,1075,1075,0
|
|
20240221,092000,834005,1075,1075,1075,1075,0
|
|
20240221,091900,834005,1075,1075,1075,1075,0
|
|
20240221,091800,834005,1075,1065,1075,1065,54
|
|
20240221,091700,776485,1065,1065,1065,1065,0
|
|
20240221,091600,776485,1065,1065,1065,1065,2
|
|
20240221,091500,774355,1065,1065,1065,1065,9
|
|
20240221,091400,764770,1065,1065,1065,1065,9
|
|
20240221,091300,755185,1065,1065,1065,1065,196
|
|
20240221,091200,546445,1076,1076,1076,1076,0
|
|
20240221,091100,546445,1076,1076,1076,1076,0
|
|
20240221,091000,546445,1076,1073,1076,1073,5
|
|
20240221,090900,541069,1063,1063,1063,1063,0
|
|
20240221,090800,541069,1063,1063,1063,1063,0
|
|
20240221,090700,541069,1063,1063,1063,1063,0
|
|
20240221,090600,541069,1063,1063,1063,1063,0
|
|
20240221,090500,541069,1063,1063,1063,1063,0
|
|
20240221,090400,541069,1063,1070,1070,1063,21
|
|
20240221,090300,518632,1076,1076,1076,1076,0
|
|
20240221,090200,518632,1076,1076,1076,1076,0
|
|
20240221,090100,518632,1076,1076,1076,1076,0
|
|
20240221,090000,518632,1076,1076,1076,1076,482
|