593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185000,79877652,1270,1270,1270,1270,4362
|
|
20240213,184900,79877652,1270,1270,1270,1270,0
|
|
20240213,184800,79877652,1270,1270,1270,1270,0
|
|
20240213,184700,79877652,1270,1270,1270,1270,0
|
|
20240213,184600,79877652,1270,1270,1270,1270,0
|
|
20240213,184500,79877652,1270,1270,1270,1270,0
|
|
20240213,184400,79877652,1270,1270,1270,1270,0
|
|
20240213,184300,79877652,1270,1270,1270,1270,0
|
|
20240213,184200,79877652,1270,1270,1270,1270,0
|
|
20240213,184100,79877652,1270,1270,1270,1270,0
|
|
20240213,184000,79877652,1270,1270,1270,1270,0
|
|
20240213,183900,79877652,1270,1270,1270,1270,0
|
|
20240213,183800,79877652,1270,1270,1270,1270,0
|
|
20240213,183700,79877652,1270,1270,1270,1270,0
|
|
20240213,183600,79877652,1270,1270,1270,1270,0
|
|
20240213,183500,79877652,1270,1270,1270,1270,0
|
|
20240213,183400,79877652,1270,1270,1270,1270,0
|
|
20240213,183300,79877652,1270,1270,1270,1270,0
|
|
20240213,183200,79877652,1270,1270,1270,1270,0
|
|
20240213,183100,79877652,1270,1270,1270,1270,0
|
|
20240213,183000,79877652,1270,1270,1270,1270,0
|
|
20240213,182900,79877652,1270,1270,1270,1270,0
|
|
20240213,182800,79877652,1270,1270,1270,1270,0
|
|
20240213,182700,79877652,1270,1270,1270,1270,0
|
|
20240213,182600,79877652,1270,1270,1270,1270,0
|
|
20240213,182500,79877652,1270,1270,1270,1270,0
|
|
20240213,182400,79877652,1270,1270,1270,1270,0
|
|
20240213,182300,79877652,1270,1270,1270,1270,0
|
|
20240213,182200,79877652,1270,1270,1270,1270,0
|
|
20240213,182100,79877652,1270,1270,1270,1270,0
|
|
20240213,182000,79877652,1270,1270,1270,1270,4362
|
|
20240213,181900,79877652,1270,1270,1270,1270,0
|
|
20240213,181800,79877652,1270,1270,1270,1270,0
|
|
20240213,181700,79877652,1270,1270,1270,1270,0
|
|
20240213,181600,79877652,1270,1270,1270,1270,0
|
|
20240213,181500,79877652,1270,1270,1270,1270,0
|
|
20240213,181400,79877652,1270,1270,1270,1270,0
|
|
20240213,181300,79877652,1270,1270,1270,1270,0
|
|
20240213,181200,79877652,1270,1270,1270,1270,0
|
|
20240213,181100,79877652,1270,1270,1270,1270,0
|
|
20240213,181000,79877652,1270,1270,1270,1270,0
|
|
20240213,180900,79877652,1270,1270,1270,1270,0
|
|
20240213,180800,79877652,1270,1270,1270,1270,0
|
|
20240213,180700,79877652,1270,1270,1270,1270,0
|
|
20240213,180600,79877652,1270,1270,1270,1270,0
|
|
20240213,180500,79877652,1270,1270,1270,1270,0
|
|
20240213,180400,79877652,1270,1270,1270,1270,0
|
|
20240213,180300,79877652,1270,1270,1270,1270,0
|
|
20240213,180200,79877652,1270,1270,1270,1270,0
|
|
20240213,180100,79877652,1270,1270,1270,1270,0
|
|
20240213,180000,79877652,1270,1270,1270,1270,0
|
|
20240213,175900,79877652,1270,1270,1270,1270,0
|
|
20240213,175800,79877652,1270,1270,1270,1270,0
|
|
20240213,175700,79877652,1270,1270,1270,1270,0
|
|
20240213,175600,79877652,1270,1270,1270,1270,0
|
|
20240213,175500,79877652,1270,1270,1270,1270,0
|
|
20240213,175400,79877652,1270,1270,1270,1270,0
|
|
20240213,175300,79877652,1270,1270,1270,1270,0
|
|
20240213,175200,79877652,1270,1270,1270,1270,0
|
|
20240213,175100,79877652,1270,1270,1270,1270,0
|
|
20240213,175000,79877652,1270,1270,1270,1270,4362
|
|
20240213,174900,79877652,1270,1270,1270,1270,0
|
|
20240213,174800,79877652,1270,1270,1270,1270,0
|
|
20240213,174700,79877652,1270,1270,1270,1270,0
|
|
20240213,174600,79877652,1270,1270,1270,1270,0
|
|
20240213,174500,79877652,1270,1270,1270,1270,0
|
|
20240213,174400,79877652,1270,1270,1270,1270,0
|
|
20240213,174300,79877652,1270,1270,1270,1270,0
|
|
20240213,174200,79877652,1270,1270,1270,1270,0
|
|
20240213,174100,79877652,1270,1270,1270,1270,0
|
|
20240213,174000,79877652,1270,1270,1270,1270,0
|
|
20240213,173900,79877652,1270,1270,1270,1270,0
|
|
20240213,173800,79877652,1270,1270,1270,1270,0
|
|
20240213,173700,79877652,1270,1270,1270,1270,0
|
|
20240213,173600,79877652,1270,1270,1270,1270,0
|
|
20240213,173500,79877652,1270,1270,1270,1270,0
|
|
20240213,173400,79877652,1270,1270,1270,1270,0
|
|
20240213,173300,79877652,1270,1270,1270,1270,0
|
|
20240213,173200,79877652,1270,1270,1270,1270,0
|
|
20240213,173100,79877652,1270,1270,1270,1270,0
|
|
20240213,173000,79877652,1270,1270,1270,1270,0
|
|
20240213,172900,79877652,1270,1270,1270,1270,0
|
|
20240213,172800,79877652,1270,1270,1270,1270,0
|
|
20240213,172700,79877652,1270,1270,1270,1270,0
|
|
20240213,172600,79877652,1270,1270,1270,1270,0
|
|
20240213,172500,79877652,1270,1270,1270,1270,0
|
|
20240213,172400,79877652,1270,1270,1270,1270,0
|
|
20240213,172300,79877652,1270,1270,1270,1270,0
|
|
20240213,172200,79877652,1270,1270,1270,1270,0
|
|
20240213,172100,79877652,1270,1270,1270,1270,0
|
|
20240213,172000,79877652,1270,1270,1270,1270,4362
|
|
20240213,171900,79877652,1270,1270,1270,1270,0
|
|
20240213,171800,79877652,1270,1270,1270,1270,0
|
|
20240213,171700,79877652,1270,1270,1270,1270,0
|
|
20240213,171600,79877652,1270,1270,1270,1270,0
|
|
20240213,171500,79877652,1270,1270,1270,1270,0
|
|
20240213,171400,79877652,1270,1270,1270,1270,0
|
|
20240213,171300,79877652,1270,1270,1270,1270,0
|
|
20240213,171200,79877652,1270,1270,1270,1270,0
|
|
20240213,171100,79877652,1270,1270,1270,1270,0
|
|
20240213,171000,79877652,1270,1270,1270,1270,0
|
|
20240213,170900,79877652,1270,1270,1270,1270,0
|
|
20240213,170800,79877652,1270,1270,1270,1270,0
|
|
20240213,170700,79877652,1270,1270,1270,1270,0
|
|
20240213,170600,79877652,1270,1270,1270,1270,0
|
|
20240213,170500,79877652,1270,1270,1270,1270,0
|
|
20240213,170400,79877652,1270,1270,1270,1270,0
|
|
20240213,170300,79877652,1270,1270,1270,1270,0
|
|
20240213,170200,79877652,1270,1270,1270,1270,0
|
|
20240213,170100,79877652,1270,1270,1270,1270,0
|
|
20240213,170000,79877652,1270,1270,1270,1270,0
|
|
20240213,165900,79877652,1270,1270,1270,1270,0
|
|
20240213,165800,79877652,1270,1270,1270,1270,0
|
|
20240213,165700,79877652,1270,1270,1270,1270,0
|
|
20240213,165600,79877652,1270,1270,1270,1270,0
|
|
20240213,165500,79877652,1270,1270,1270,1270,0
|
|
20240213,165400,79877652,1270,1270,1270,1270,0
|
|
20240213,165300,79877652,1270,1270,1270,1270,0
|
|
20240213,165200,79877652,1270,1270,1270,1270,0
|
|
20240213,165100,79877652,1270,1270,1270,1270,0
|
|
20240213,165000,79877652,1270,1270,1270,1270,4362
|
|
20240213,164900,79877652,1270,1270,1270,1270,0
|
|
20240213,164800,79877652,1270,1270,1270,1270,0
|
|
20240213,164700,79877652,1270,1270,1270,1270,0
|
|
20240213,164600,79877652,1270,1270,1270,1270,0
|
|
20240213,164500,79877652,1270,1270,1270,1270,0
|
|
20240213,164400,79877652,1270,1270,1270,1270,0
|
|
20240213,164300,79877652,1270,1270,1270,1270,0
|
|
20240213,164200,79877652,1270,1270,1270,1270,0
|
|
20240213,164100,79877652,1270,1270,1270,1270,0
|
|
20240213,164000,79877652,1270,1270,1270,1270,0
|
|
20240213,163900,79877652,1270,1270,1270,1270,0
|
|
20240213,163800,79877652,1270,1270,1270,1270,0
|
|
20240213,163700,79877652,1270,1270,1270,1270,0
|
|
20240213,163600,79877652,1270,1270,1270,1270,0
|
|
20240213,163500,79877652,1270,1270,1270,1270,0
|
|
20240213,163400,79877652,1270,1270,1270,1270,0
|
|
20240213,163300,79877652,1270,1270,1270,1270,0
|
|
20240213,163200,79877652,1270,1270,1270,1270,0
|
|
20240213,163100,79877652,1270,1270,1270,1270,0
|
|
20240213,163000,79877652,1270,1270,1270,1270,0
|
|
20240213,162900,79877652,1270,1270,1270,1270,0
|
|
20240213,162800,79877652,1270,1270,1270,1270,0
|
|
20240213,162700,79877652,1270,1270,1270,1270,0
|
|
20240213,162600,79877652,1270,1270,1270,1270,0
|
|
20240213,162500,79877652,1270,1270,1270,1270,0
|
|
20240213,162400,79877652,1270,1270,1270,1270,0
|
|
20240213,162300,79877652,1270,1270,1270,1270,0
|
|
20240213,162200,79877652,1270,1270,1270,1270,0
|
|
20240213,162100,79877652,1270,1270,1270,1270,0
|
|
20240213,162000,79877652,1270,1270,1270,1270,4362
|
|
20240213,161900,79877652,1270,1270,1270,1270,0
|
|
20240213,161800,79877652,1270,1270,1270,1270,0
|
|
20240213,161700,79877652,1270,1270,1270,1270,0
|
|
20240213,161600,79877652,1270,1270,1270,1270,0
|
|
20240213,161500,79877652,1270,1270,1270,1270,0
|
|
20240213,161400,79877652,1270,1270,1270,1270,0
|
|
20240213,161300,79877652,1270,1270,1270,1270,0
|
|
20240213,161200,79877652,1270,1270,1270,1270,0
|
|
20240213,161100,79877652,1270,1270,1270,1270,0
|
|
20240213,161000,79877652,1270,1270,1270,1270,0
|
|
20240213,160900,79877652,1270,1270,1270,1270,0
|
|
20240213,160800,79877652,1270,1270,1270,1270,0
|
|
20240213,160700,79877652,1270,1270,1270,1270,0
|
|
20240213,160600,79877652,1270,1270,1270,1270,0
|
|
20240213,160500,79877652,1270,1270,1270,1270,0
|
|
20240213,160400,79877652,1270,1270,1270,1270,0
|
|
20240213,160300,79877652,1270,1270,1270,1270,0
|
|
20240213,160200,79877652,1270,1270,1270,1270,0
|
|
20240213,160100,79877652,1270,1270,1270,1270,0
|
|
20240213,160000,79877652,1270,1270,1270,1270,0
|
|
20240213,155900,79877652,1270,1270,1270,1270,0
|
|
20240213,155800,79877652,1270,1270,1270,1270,0
|
|
20240213,155700,79877652,1270,1270,1270,1270,0
|
|
20240213,155600,79877652,1270,1270,1270,1270,0
|
|
20240213,155500,79877652,1270,1270,1270,1270,0
|
|
20240213,155400,79877652,1270,1270,1270,1270,0
|
|
20240213,155300,79877652,1270,1270,1270,1270,0
|
|
20240213,155200,79877652,1270,1270,1270,1270,0
|
|
20240213,155100,79877652,1270,1270,1270,1270,0
|
|
20240213,155000,79877652,1270,1270,1270,1270,4362
|
|
20240213,154900,79877652,1270,1270,1270,1270,0
|
|
20240213,154800,79877652,1270,1270,1270,1270,0
|
|
20240213,154700,79877652,1270,1270,1270,1270,0
|
|
20240213,154600,79877652,1270,1270,1270,1270,0
|
|
20240213,154500,79877652,1270,1270,1270,1270,0
|
|
20240213,154400,79877652,1270,1270,1270,1270,0
|
|
20240213,154300,79877652,1270,1270,1270,1270,0
|
|
20240213,154200,79877652,1270,1270,1270,1270,0
|
|
20240213,154100,79877652,1270,1270,1270,1270,0
|
|
20240213,154000,79877652,1270,1270,1270,1270,0
|
|
20240213,153900,79877652,1270,1270,1270,1270,0
|
|
20240213,153800,79877652,1270,1270,1270,1270,0
|
|
20240213,153700,79877652,1270,1270,1270,1270,0
|
|
20240213,153600,79877652,1270,1270,1270,1270,0
|
|
20240213,153500,79877652,1270,1270,1270,1270,0
|
|
20240213,153400,79877652,1270,1270,1270,1270,0
|
|
20240213,153300,79877652,1270,1270,1270,1270,0
|
|
20240213,153200,79877652,1270,1270,1270,1270,0
|
|
20240213,153100,79877652,1270,1270,1270,1270,0
|
|
20240213,153000,79877652,1270,1270,1270,1270,4362
|
|
20240213,152900,74337912,1266,1266,1266,1266,0
|
|
20240213,152800,74337912,1266,1266,1266,1266,0
|
|
20240213,152700,74337912,1266,1266,1266,1266,0
|
|
20240213,152600,74337912,1266,1266,1266,1266,0
|
|
20240213,152500,74337912,1266,1266,1266,1266,0
|
|
20240213,152400,74337912,1266,1266,1266,1266,0
|
|
20240213,152300,74337912,1266,1266,1266,1266,0
|
|
20240213,152200,74337912,1266,1266,1266,1266,0
|
|
20240213,152100,74337912,1266,1266,1266,1266,0
|
|
20240213,152000,74337912,1266,1266,1266,1266,0
|
|
20240213,151900,74337912,1266,1266,1266,1266,0
|
|
20240213,151800,74337912,1266,1266,1266,1266,115
|
|
20240213,151700,74192322,1266,1267,1267,1266,1600
|
|
20240213,151600,72165570,1267,1267,1267,1267,0
|
|
20240213,151500,72165570,1267,1267,1267,1267,1
|
|
20240213,151400,72164303,1269,1267,1269,1267,35
|
|
20240213,151300,72119890,1268,1268,1268,1268,0
|
|
20240213,151200,72119890,1268,1268,1268,1268,56
|
|
20240213,151100,72048882,1268,1269,1269,1268,120
|
|
20240213,151000,71896603,1269,1269,1269,1269,2
|
|
20240213,150900,71894065,1269,1268,1269,1268,157
|
|
20240213,150800,71694889,1269,1269,1269,1269,0
|
|
20240213,150700,71694889,1269,1269,1269,1269,1
|
|
20240213,150600,71693620,1268,1268,1268,1268,0
|
|
20240213,150500,71693620,1268,1269,1269,1268,157
|
|
20240213,150400,71494444,1269,1269,1269,1269,1
|
|
20240213,150300,71493175,1268,1268,1268,1268,56
|
|
20240213,150200,71422167,1268,1268,1268,1268,9
|
|
20240213,150100,71410755,1268,1268,1268,1268,5
|
|
20240213,150000,71404415,1268,1268,1268,1268,0
|
|
20240213,145900,71404415,1268,1267,1268,1267,847
|
|
20240213,145800,70331265,1267,1267,1267,1267,1
|
|
20240213,145700,70329998,1266,1266,1266,1266,0
|
|
20240213,145600,70329998,1266,1266,1266,1266,178
|
|
20240213,145500,70104650,1266,1266,1266,1266,0
|
|
20240213,145400,70104650,1266,1266,1266,1266,0
|
|
20240213,145300,70104650,1266,1265,1266,1265,157
|
|
20240213,145200,69905945,1265,1265,1265,1265,0
|
|
20240213,145100,69905945,1265,1265,1265,1265,57
|
|
20240213,145000,69833840,1266,1266,1266,1266,20
|
|
20240213,144900,69808520,1266,1265,1266,1265,108
|
|
20240213,144800,69671849,1264,1264,1264,1264,57
|
|
20240213,144700,69599801,1263,1263,1263,1263,0
|
|
20240213,144600,69599801,1263,1263,1263,1263,0
|
|
20240213,144500,69599801,1263,1263,1263,1263,25
|
|
20240213,144400,69568226,1266,1266,1266,1266,0
|
|
20240213,144300,69568226,1266,1266,1266,1266,0
|
|
20240213,144200,69568226,1266,1266,1267,1266,2410
|
|
20240213,144100,66517087,1266,1266,1267,1266,72
|
|
20240213,144000,66425925,1266,1266,1266,1266,72
|
|
20240213,143900,66334773,1266,1266,1266,1266,1
|
|
20240213,143800,66333507,1266,1266,1266,1266,159
|
|
20240213,143700,66132213,1266,1266,1266,1266,302
|
|
20240213,143600,65749881,1266,1266,1266,1266,0
|
|
20240213,143500,65749881,1266,1265,1266,1265,278
|
|
20240213,143400,65398076,1265,1265,1265,1265,0
|
|
20240213,143300,65398076,1265,1264,1265,1264,50
|
|
20240213,143200,65334832,1263,1263,1263,1263,157
|
|
20240213,143100,65136541,1264,1264,1264,1264,0
|
|
20240213,143000,65136541,1264,1264,1264,1264,51
|
|
20240213,142900,65072077,1263,1263,1263,1263,0
|
|
20240213,142800,65072077,1263,1263,1263,1263,0
|
|
20240213,142700,65072077,1263,1263,1263,1263,200
|
|
20240213,142600,64819477,1266,1266,1266,1266,0
|
|
20240213,142500,64819477,1266,1266,1266,1266,0
|
|
20240213,142400,64819477,1266,1265,1266,1265,49
|
|
20240213,142300,64757470,1265,1265,1266,1265,131
|
|
20240213,142200,64591754,1264,1264,1264,1264,50
|
|
20240213,142100,64528554,1264,1264,1264,1264,91
|
|
20240213,142000,64413530,1263,1263,1263,1263,57
|
|
20240213,141900,64341539,1264,1264,1264,1264,6
|
|
20240213,141800,64333955,1264,1264,1264,1264,6
|
|
20240213,141700,64326371,1264,1263,1264,1263,63
|
|
20240213,141600,64246796,1264,1264,1264,1264,1
|
|
20240213,141500,64245532,1264,1264,1264,1264,5
|
|
20240213,141400,64239212,1265,1265,1265,1265,0
|
|
20240213,141300,64239212,1265,1265,1265,1265,0
|
|
20240213,141200,64239212,1265,1265,1265,1265,50
|
|
20240213,141100,64175962,1264,1264,1264,1264,57
|
|
20240213,141000,64103914,1264,1264,1264,1264,0
|
|
20240213,140900,64103914,1264,1264,1264,1264,0
|
|
20240213,140800,64103914,1264,1264,1264,1264,0
|
|
20240213,140700,64103914,1264,1264,1264,1264,0
|
|
20240213,140600,64103914,1264,1264,1264,1264,19
|
|
20240213,140500,64079898,1264,1264,1264,1263,74
|
|
20240213,140400,63986419,1263,1264,1264,1263,225
|
|
20240213,140300,63702238,1264,1264,1264,1264,8
|
|
20240213,140200,63692126,1263,1263,1263,1263,57
|
|
20240213,140100,63620135,1264,1264,1264,1264,0
|
|
20240213,140000,63620135,1264,1264,1264,1264,0
|
|
20240213,135900,63620135,1264,1264,1264,1264,0
|
|
20240213,135800,63620135,1264,1264,1264,1264,0
|
|
20240213,135700,63620135,1264,1264,1264,1264,0
|
|
20240213,135600,63620135,1264,1264,1264,1264,0
|
|
20240213,135500,63620135,1264,1265,1265,1264,396
|
|
20240213,135400,63119539,1265,1265,1265,1265,0
|
|
20240213,135300,63119539,1265,1265,1265,1265,6
|
|
20240213,135200,63111949,1266,1266,1266,1266,0
|
|
20240213,135100,63111949,1266,1266,1266,1266,1
|
|
20240213,135000,63110683,1267,1265,1267,1265,10
|
|
20240213,134900,63098015,1265,1265,1265,1265,0
|
|
20240213,134800,63098015,1265,1265,1265,1265,0
|
|
20240213,134700,63098015,1265,1265,1265,1265,0
|
|
20240213,134600,63098015,1265,1265,1265,1265,166
|
|
20240213,134500,62888025,1264,1264,1264,1264,55
|
|
20240213,134400,62818505,1264,1265,1265,1264,3
|
|
20240213,134300,62814712,1266,1266,1266,1266,1
|
|
20240213,134200,62813446,1266,1266,1266,1266,1
|
|
20240213,134100,62812180,1266,1266,1266,1266,1
|
|
20240213,134000,62810914,1267,1267,1267,1267,0
|
|
20240213,133900,62810914,1267,1267,1267,1267,0
|
|
20240213,133800,62810914,1267,1267,1267,1267,1
|
|
20240213,133700,62809647,1263,1263,1263,1263,0
|
|
20240213,133600,62809647,1263,1264,1264,1263,450
|
|
20240213,133500,62241196,1262,1267,1267,1262,2977
|
|
20240213,133400,58481437,1269,1269,1269,1269,0
|
|
20240213,133300,58481437,1269,1269,1269,1269,0
|
|
20240213,133200,58481437,1269,1269,1269,1269,0
|
|
20240213,133100,58481437,1269,1269,1269,1269,0
|
|
20240213,133000,58481437,1269,1269,1269,1269,0
|
|
20240213,132900,58481437,1269,1269,1269,1269,0
|
|
20240213,132800,58481437,1269,1269,1269,1269,1
|
|
20240213,132700,58480168,1269,1269,1269,1269,157
|
|
20240213,132600,58280935,1269,1269,1269,1269,0
|
|
20240213,132500,58280935,1269,1269,1269,1269,0
|
|
20240213,132400,58280935,1269,1269,1269,1269,0
|
|
20240213,132300,58280935,1269,1269,1269,1269,0
|
|
20240213,132200,58280935,1269,1269,1269,1269,390
|
|
20240213,132100,57786025,1269,1269,1269,1269,20
|
|
20240213,132000,57760645,1270,1270,1270,1270,105
|
|
20240213,131900,57627295,1270,1270,1270,1270,1
|
|
20240213,131800,57626025,1265,1265,1265,1265,0
|
|
20240213,131700,57626025,1265,1265,1265,1265,0
|
|
20240213,131600,57626025,1265,1265,1265,1265,0
|
|
20240213,131500,57626025,1265,1265,1265,1265,85
|
|
20240213,131400,57518500,1270,1270,1270,1270,50
|
|
20240213,131300,57455000,1270,1265,1270,1264,201
|
|
20240213,131200,57200771,1270,1270,1270,1270,8
|
|
20240213,131100,57190611,1270,1270,1270,1270,0
|
|
20240213,131000,57190611,1270,1270,1270,1270,10
|
|
20240213,130900,57177911,1270,1270,1270,1270,20
|
|
20240213,130800,57152511,1270,1270,1270,1270,0
|
|
20240213,130700,57152511,1270,1270,1270,1270,1000
|
|
20240213,130600,55882511,1270,1270,1270,1270,0
|
|
20240213,130500,55882511,1270,1270,1270,1270,0
|
|
20240213,130400,55882511,1270,1270,1270,1270,330
|
|
20240213,130300,55463411,1270,1270,1270,1270,100
|
|
20240213,130200,55336411,1270,1270,1270,1270,0
|
|
20240213,130100,55336411,1270,1270,1270,1270,3902
|
|
20240213,130000,50380871,1270,1270,1270,1270,0
|
|
20240213,125900,50380871,1270,1270,1270,1270,0
|
|
20240213,125800,50380871,1270,1270,1270,1270,0
|
|
20240213,125700,50380871,1270,1270,1270,1270,0
|
|
20240213,125600,50380871,1270,1270,1270,1270,0
|
|
20240213,125500,50380871,1270,1270,1270,1270,0
|
|
20240213,125400,50380871,1270,1270,1270,1270,0
|
|
20240213,125300,50380871,1270,1270,1270,1270,0
|
|
20240213,125200,50380871,1270,1270,1270,1270,0
|
|
20240213,125100,50380871,1270,1270,1270,1270,0
|
|
20240213,125000,50380871,1270,1270,1270,1270,1
|
|
20240213,124900,50379601,1263,1263,1263,1263,0
|
|
20240213,124800,50379601,1263,1263,1263,1263,80
|
|
20240213,124700,50278561,1269,1269,1269,1269,0
|
|
20240213,124600,50278561,1269,1269,1269,1269,3
|
|
20240213,124500,50274754,1270,1270,1270,1270,0
|
|
20240213,124400,50274754,1270,1270,1270,1270,0
|
|
20240213,124300,50274754,1270,1270,1270,1270,15
|
|
20240213,124200,50255704,1270,1270,1270,1270,0
|
|
20240213,124100,50255704,1270,1270,1270,1270,0
|
|
20240213,124000,50255704,1270,1269,1270,1269,140
|
|
20240213,123900,50077939,1270,1270,1270,1270,21
|
|
20240213,123800,50051269,1270,1270,1270,1270,0
|
|
20240213,123700,50051269,1270,1269,1270,1269,1501
|
|
20240213,123600,48146499,1269,1269,1269,1269,0
|
|
20240213,123500,48146499,1269,1269,1269,1269,1
|
|
20240213,123400,48145230,1262,1262,1262,1262,1480
|
|
20240213,123300,46277470,1263,1263,1263,1263,840
|
|
20240213,123200,45216550,1264,1269,1269,1264,406
|
|
20240213,123100,44703288,1269,1269,1269,1269,64
|
|
20240213,123000,44622072,1269,1269,1269,1269,0
|
|
20240213,122900,44622072,1269,1269,1269,1269,0
|
|
20240213,122800,44622072,1269,1269,1269,1269,0
|
|
20240213,122700,44622072,1269,1269,1269,1269,0
|
|
20240213,122600,44622072,1269,1269,1269,1269,1
|
|
20240213,122500,44620803,1263,1263,1263,1263,0
|
|
20240213,122400,44620803,1263,1263,1263,1263,0
|
|
20240213,122300,44620803,1263,1263,1263,1263,117
|
|
20240213,122200,44473032,1263,1263,1263,1263,0
|
|
20240213,122100,44473032,1263,1263,1263,1263,0
|
|
20240213,122000,44473032,1263,1264,1264,1263,1000
|
|
20240213,121900,43209772,1270,1270,1270,1270,1
|
|
20240213,121800,43208502,1264,1264,1264,1264,0
|
|
20240213,121700,43208502,1264,1265,1265,1264,1000
|
|
20240213,121600,41944097,1270,1270,1270,1270,0
|
|
20240213,121500,41944097,1270,1265,1270,1264,1236
|
|
20240213,121400,40381639,1266,1266,1266,1266,258
|
|
20240213,121300,40055011,1266,1267,1267,1266,8
|
|
20240213,121200,40044876,1267,1267,1267,1267,417
|
|
20240213,121100,39516537,1267,1267,1267,1267,0
|
|
20240213,121000,39516537,1267,1267,1267,1267,1583
|
|
20240213,120900,37510876,1270,1270,1270,1270,0
|
|
20240213,120800,37510876,1270,1270,1270,1270,0
|
|
20240213,120700,37510876,1270,1270,1270,1270,0
|
|
20240213,120600,37510876,1270,1270,1270,1270,100
|
|
20240213,120500,37383876,1270,1270,1270,1270,100
|
|
20240213,120400,37256876,1270,1270,1270,1270,0
|
|
20240213,120300,37256876,1270,1270,1270,1270,0
|
|
20240213,120200,37256876,1270,1270,1270,1270,100
|
|
20240213,120100,37129876,1270,1270,1270,1270,0
|
|
20240213,120000,37129876,1270,1270,1270,1270,0
|
|
20240213,115900,37129876,1270,1270,1270,1270,0
|
|
20240213,115800,37129876,1270,1270,1270,1270,0
|
|
20240213,115700,37129876,1270,1270,1270,1270,0
|
|
20240213,115600,37129876,1270,1270,1270,1270,100
|
|
20240213,115500,37002876,1270,1268,1270,1268,787
|
|
20240213,115400,36003586,1270,1270,1270,1270,0
|
|
20240213,115300,36003586,1270,1270,1270,1270,0
|
|
20240213,115200,36003586,1270,1270,1270,1270,99
|
|
20240213,115100,35877856,1270,1270,1270,1270,19
|
|
20240213,115000,35853726,1270,1270,1270,1270,0
|
|
20240213,114900,35853726,1270,1270,1270,1270,0
|
|
20240213,114800,35853726,1270,1270,1270,1270,0
|
|
20240213,114700,35853726,1270,1270,1270,1270,1
|
|
20240213,114600,35852456,1267,1268,1268,1267,59
|
|
20240213,114500,35777693,1270,1270,1270,1270,0
|
|
20240213,114400,35777693,1270,1270,1270,1270,0
|
|
20240213,114300,35777693,1270,1270,1270,1270,0
|
|
20240213,114200,35777693,1270,1270,1270,1270,1
|
|
20240213,114100,35776423,1270,1270,1270,1270,0
|
|
20240213,114000,35776423,1270,1270,1270,1270,0
|
|
20240213,113900,35776423,1270,1270,1270,1270,3
|
|
20240213,113800,35772613,1270,1270,1270,1270,0
|
|
20240213,113700,35772613,1270,1270,1270,1270,0
|
|
20240213,113600,35772613,1270,1270,1270,1270,63
|
|
20240213,113500,35692603,1270,1270,1270,1270,0
|
|
20240213,113400,35692603,1270,1270,1270,1270,0
|
|
20240213,113300,35692603,1270,1270,1270,1270,0
|
|
20240213,113200,35692603,1270,1270,1270,1270,0
|
|
20240213,113100,35692603,1270,1270,1270,1270,0
|
|
20240213,113000,35692603,1270,1270,1270,1270,0
|
|
20240213,112900,35692603,1270,1270,1270,1270,0
|
|
20240213,112800,35692603,1270,1270,1270,1270,0
|
|
20240213,112700,35692603,1270,1270,1270,1270,0
|
|
20240213,112600,35692603,1270,1270,1270,1270,0
|
|
20240213,112500,35692603,1270,1270,1270,1270,0
|
|
20240213,112400,35692603,1270,1270,1270,1270,0
|
|
20240213,112300,35692603,1270,1270,1270,1270,0
|
|
20240213,112200,35692603,1270,1270,1270,1270,0
|
|
20240213,112100,35692603,1270,1270,1270,1270,0
|
|
20240213,112000,35692603,1270,1270,1270,1270,0
|
|
20240213,111900,35692603,1270,1270,1270,1270,500
|
|
20240213,111800,35057603,1270,1266,1270,1266,782
|
|
20240213,111700,34067587,1266,1266,1266,1266,1
|
|
20240213,111600,34066321,1263,1263,1263,1263,0
|
|
20240213,111500,34066321,1263,1263,1263,1263,0
|
|
20240213,111400,34066321,1263,1263,1263,1263,90
|
|
20240213,111300,33952651,1263,1265,1265,1263,2464
|
|
20240213,111200,30836856,1266,1266,1266,1266,1172
|
|
20240213,111100,29353104,1266,1270,1270,1266,248
|
|
20240213,111000,29039132,1267,1267,1267,1267,0
|
|
20240213,110900,29039132,1267,1267,1267,1267,0
|
|
20240213,110800,29039132,1267,1267,1267,1267,0
|
|
20240213,110700,29039132,1267,1267,1267,1267,0
|
|
20240213,110600,29039132,1267,1267,1267,1267,160
|
|
20240213,110500,28836412,1267,1267,1267,1267,0
|
|
20240213,110400,28836412,1267,1267,1267,1267,55
|
|
20240213,110300,28766727,1269,1269,1270,1269,196
|
|
20240213,110200,28517991,1270,1270,1270,1270,29
|
|
20240213,110100,28481161,1270,1270,1270,1270,0
|
|
20240213,110000,28481161,1270,1269,1270,1269,21
|
|
20240213,105900,28454511,1269,1269,1269,1269,0
|
|
20240213,105800,28454511,1269,1269,1269,1269,0
|
|
20240213,105700,28454511,1269,1269,1269,1269,100
|
|
20240213,105600,28327611,1270,1270,1270,1270,0
|
|
20240213,105500,28327611,1270,1270,1270,1270,0
|
|
20240213,105400,28327611,1270,1270,1270,1270,0
|
|
20240213,105300,28327611,1270,1270,1270,1270,0
|
|
20240213,105200,28327611,1270,1269,1270,1269,18
|
|
20240213,105100,28304768,1269,1269,1270,1269,419
|
|
20240213,105000,27772997,1269,1269,1269,1269,100
|
|
20240213,104900,27646097,1269,1269,1269,1269,1285
|
|
20240213,104800,26015432,1269,1269,1269,1269,0
|
|
20240213,104700,26015432,1269,1269,1269,1269,0
|
|
20240213,104600,26015432,1269,1269,1269,1269,0
|
|
20240213,104500,26015432,1269,1269,1269,1269,0
|
|
20240213,104400,26015432,1269,1269,1269,1269,0
|
|
20240213,104300,26015432,1269,1269,1269,1269,0
|
|
20240213,104200,26015432,1269,1269,1269,1269,0
|
|
20240213,104100,26015432,1269,1269,1269,1269,0
|
|
20240213,104000,26015432,1269,1269,1269,1269,0
|
|
20240213,103900,26015432,1269,1269,1269,1269,1
|
|
20240213,103800,26014163,1269,1269,1269,1269,0
|
|
20240213,103700,26014163,1269,1269,1269,1269,0
|
|
20240213,103600,26014163,1269,1265,1269,1265,17
|
|
20240213,103500,25992650,1269,1269,1269,1269,14
|
|
20240213,103400,25974884,1269,1269,1269,1269,0
|
|
20240213,103300,25974884,1269,1269,1269,1269,0
|
|
20240213,103200,25974884,1269,1269,1269,1269,0
|
|
20240213,103100,25974884,1269,1269,1269,1269,100
|
|
20240213,103000,25847984,1269,1269,1269,1269,500
|
|
20240213,102900,25213484,1269,1269,1269,1269,521
|
|
20240213,102800,24552335,1269,1269,1269,1269,100
|
|
20240213,102700,24425435,1269,1269,1269,1269,0
|
|
20240213,102600,24425435,1269,1269,1269,1269,200
|
|
20240213,102500,24171635,1264,1264,1264,1264,0
|
|
20240213,102400,24171635,1264,1264,1264,1264,0
|
|
20240213,102300,24171635,1264,1264,1264,1264,0
|
|
20240213,102200,24171635,1264,1264,1264,1264,0
|
|
20240213,102100,24171635,1264,1264,1264,1264,0
|
|
20240213,102000,24171635,1264,1264,1264,1264,0
|
|
20240213,101900,24171635,1264,1264,1264,1264,1000
|
|
20240213,101800,22907635,1264,1264,1264,1264,10
|
|
20240213,101700,22894995,1264,1264,1264,1264,0
|
|
20240213,101600,22894995,1264,1264,1264,1264,0
|
|
20240213,101500,22894995,1264,1264,1264,1264,0
|
|
20240213,101400,22894995,1264,1264,1264,1264,300
|
|
20240213,101300,22515795,1265,1265,1265,1265,0
|
|
20240213,101200,22515795,1265,1265,1265,1265,0
|
|
20240213,101100,22515795,1265,1265,1265,1265,1783
|
|
20240213,101000,20260300,1265,1270,1270,1265,80
|
|
20240213,100900,20158900,1270,1270,1270,1270,20
|
|
20240213,100800,20133500,1270,1270,1270,1270,0
|
|
20240213,100700,20133500,1270,1270,1270,1270,1
|
|
20240213,100600,20132230,1269,1266,1269,1266,803
|
|
20240213,100500,19114123,1266,1269,1269,1266,10
|
|
20240213,100400,19101454,1270,1270,1270,1270,0
|
|
20240213,100300,19101454,1270,1270,1270,1270,0
|
|
20240213,100200,19101454,1270,1270,1270,1270,1
|
|
20240213,100100,19100184,1269,1269,1269,1269,630
|
|
20240213,100000,18300714,1269,1269,1269,1269,184
|
|
20240213,095900,18067218,1266,1266,1266,1266,0
|
|
20240213,095800,18067218,1266,1266,1266,1266,0
|
|
20240213,095700,18067218,1266,1269,1269,1266,477
|
|
20240213,095600,17462171,1269,1269,1269,1269,285
|
|
20240213,095500,17100506,1269,1269,1269,1269,8
|
|
20240213,095400,17090354,1270,1270,1270,1270,0
|
|
20240213,095300,17090354,1270,1267,1270,1267,4000
|
|
20240213,095200,12015499,1267,1267,1267,1267,100
|
|
20240213,095100,11888799,1267,1267,1267,1267,0
|
|
20240213,095000,11888799,1267,1267,1267,1267,0
|
|
20240213,094900,11888799,1267,1267,1267,1267,602
|
|
20240213,094800,11126065,1267,1263,1267,1262,115
|
|
20240213,094700,10980880,1267,1267,1267,1267,0
|
|
20240213,094600,10980880,1267,1267,1267,1267,0
|
|
20240213,094500,10980880,1267,1267,1267,1267,0
|
|
20240213,094400,10980880,1267,1267,1267,1267,0
|
|
20240213,094300,10980880,1267,1267,1267,1267,100
|
|
20240213,094200,10854180,1267,1267,1267,1267,21
|
|
20240213,094100,10827573,1267,1264,1267,1264,3023
|
|
20240213,094000,6999138,1264,1264,1264,1264,10
|
|
20240213,093900,6986498,1264,1264,1264,1264,0
|
|
20240213,093800,6986498,1264,1263,1264,1263,3
|
|
20240213,093700,6982707,1264,1264,1264,1264,0
|
|
20240213,093600,6982707,1264,1264,1264,1264,90
|
|
20240213,093500,6868947,1264,1264,1264,1264,0
|
|
20240213,093400,6868947,1264,1264,1264,1264,12
|
|
20240213,093300,6853779,1264,1264,1264,1264,0
|
|
20240213,093200,6853779,1264,1264,1264,1264,0
|
|
20240213,093100,6853779,1264,1264,1264,1264,1
|
|
20240213,093000,6852515,1265,1265,1265,1265,0
|
|
20240213,092900,6852515,1265,1265,1265,1265,0
|
|
20240213,092800,6852515,1265,1265,1265,1265,3
|
|
20240213,092700,6848720,1266,1265,1266,1265,296
|
|
20240213,092600,6474180,1266,1265,1266,1265,342
|
|
20240213,092500,6041549,1266,1266,1266,1266,0
|
|
20240213,092400,6041549,1266,1266,1266,1266,47
|
|
20240213,092300,5982047,1266,1266,1266,1266,30
|
|
20240213,092200,5944067,1266,1266,1266,1266,97
|
|
20240213,092100,5821265,1266,1266,1266,1266,68
|
|
20240213,092000,5735177,1266,1266,1266,1266,40
|
|
20240213,091900,5684537,1266,1266,1266,1266,187
|
|
20240213,091800,5447795,1266,1266,1266,1266,1
|
|
20240213,091700,5446529,1265,1265,1265,1265,0
|
|
20240213,091600,5446529,1265,1265,1265,1265,3
|
|
20240213,091500,5442734,1265,1265,1265,1265,103
|
|
20240213,091400,5312439,1265,1265,1266,1265,215
|
|
20240213,091300,5040414,1266,1266,1266,1266,5
|
|
20240213,091200,5034084,1267,1267,1267,1267,1
|
|
20240213,091100,5032817,1265,1265,1265,1265,200
|
|
20240213,091000,4779817,1265,1263,1265,1263,1582
|
|
20240213,090900,2780825,1263,1263,1263,1263,0
|
|
20240213,090800,2780825,1263,1262,1263,1262,2
|
|
20240213,090700,2778300,1260,1260,1260,1260,0
|
|
20240213,090600,2778300,1260,1260,1260,1260,0
|
|
20240213,090500,2778300,1260,1260,1260,1260,0
|
|
20240213,090400,2778300,1260,1260,1260,1260,354
|
|
20240213,090300,2332260,1260,1260,1260,1260,0
|
|
20240213,090200,2332260,1260,1260,1260,1260,0
|
|
20240213,090100,2332260,1260,1260,1260,1260,0
|
|
20240213,090000,2332260,1260,1260,1260,1260,1851
|