595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,185200,47462890,1260,1260,1260,1260,1598
|
|
20240214,185100,47462890,1260,1260,1260,1260,0
|
|
20240214,185000,47462890,1260,1260,1260,1260,0
|
|
20240214,184900,47462890,1260,1260,1260,1260,0
|
|
20240214,184800,47462890,1260,1260,1260,1260,0
|
|
20240214,184700,47462890,1260,1260,1260,1260,0
|
|
20240214,184600,47462890,1260,1260,1260,1260,0
|
|
20240214,184500,47462890,1260,1260,1260,1260,0
|
|
20240214,184400,47462890,1260,1260,1260,1260,0
|
|
20240214,184300,47462890,1260,1260,1260,1260,0
|
|
20240214,184200,47462890,1260,1260,1260,1260,0
|
|
20240214,184100,47462890,1260,1260,1260,1260,0
|
|
20240214,184000,47462890,1260,1260,1260,1260,0
|
|
20240214,183900,47462890,1260,1260,1260,1260,0
|
|
20240214,183800,47462890,1260,1260,1260,1260,0
|
|
20240214,183700,47462890,1260,1260,1260,1260,0
|
|
20240214,183600,47462890,1260,1260,1260,1260,0
|
|
20240214,183500,47462890,1260,1260,1260,1260,0
|
|
20240214,183400,47462890,1260,1260,1260,1260,0
|
|
20240214,183300,47462890,1260,1260,1260,1260,0
|
|
20240214,183200,47462890,1260,1260,1260,1260,0
|
|
20240214,183100,47462890,1260,1260,1260,1260,0
|
|
20240214,183000,47462890,1260,1260,1260,1260,0
|
|
20240214,182900,47462890,1260,1260,1260,1260,0
|
|
20240214,182800,47462890,1260,1260,1260,1260,0
|
|
20240214,182700,47462890,1260,1260,1260,1260,0
|
|
20240214,182600,47462890,1260,1260,1260,1260,0
|
|
20240214,182500,47462890,1260,1260,1260,1260,0
|
|
20240214,182400,47462890,1260,1260,1260,1260,0
|
|
20240214,182300,47462890,1260,1260,1260,1260,0
|
|
20240214,182200,47462890,1260,1260,1260,1260,1598
|
|
20240214,182100,47462890,1260,1260,1260,1260,0
|
|
20240214,182000,47462890,1260,1260,1260,1260,0
|
|
20240214,181900,47462890,1260,1260,1260,1260,0
|
|
20240214,181800,47462890,1260,1260,1260,1260,0
|
|
20240214,181700,47462890,1260,1260,1260,1260,0
|
|
20240214,181600,47462890,1260,1260,1260,1260,0
|
|
20240214,181500,47462890,1260,1260,1260,1260,0
|
|
20240214,181400,47462890,1260,1260,1260,1260,0
|
|
20240214,181300,47462890,1260,1260,1260,1260,0
|
|
20240214,181200,47462890,1260,1260,1260,1260,0
|
|
20240214,181100,47462890,1260,1260,1260,1260,0
|
|
20240214,181000,47462890,1260,1260,1260,1260,0
|
|
20240214,180900,47462890,1260,1260,1260,1260,0
|
|
20240214,180800,47462890,1260,1260,1260,1260,0
|
|
20240214,180700,47462890,1260,1260,1260,1260,0
|
|
20240214,180600,47462890,1260,1260,1260,1260,0
|
|
20240214,180500,47462890,1260,1260,1260,1260,0
|
|
20240214,180400,47462890,1260,1260,1260,1260,0
|
|
20240214,180300,47462890,1260,1260,1260,1260,0
|
|
20240214,180200,47462890,1260,1260,1260,1260,0
|
|
20240214,180100,47462890,1260,1260,1260,1260,0
|
|
20240214,180000,47462890,1260,1260,1260,1260,0
|
|
20240214,175900,47462890,1260,1260,1260,1260,0
|
|
20240214,175800,47462890,1260,1260,1260,1260,0
|
|
20240214,175700,47462890,1260,1260,1260,1260,0
|
|
20240214,175600,47462890,1260,1260,1260,1260,0
|
|
20240214,175500,47462890,1260,1260,1260,1260,0
|
|
20240214,175400,47462890,1260,1260,1260,1260,0
|
|
20240214,175300,47462890,1260,1260,1260,1260,0
|
|
20240214,175200,47462890,1260,1260,1260,1260,1598
|
|
20240214,175100,47462890,1260,1260,1260,1260,0
|
|
20240214,175000,47462890,1260,1260,1260,1260,0
|
|
20240214,174900,47462890,1260,1260,1260,1260,0
|
|
20240214,174800,47462890,1260,1260,1260,1260,0
|
|
20240214,174700,47462890,1260,1260,1260,1260,0
|
|
20240214,174600,47462890,1260,1260,1260,1260,0
|
|
20240214,174500,47462890,1260,1260,1260,1260,0
|
|
20240214,174400,47462890,1260,1260,1260,1260,0
|
|
20240214,174300,47462890,1260,1260,1260,1260,0
|
|
20240214,174200,47462890,1260,1260,1260,1260,0
|
|
20240214,174100,47462890,1260,1260,1260,1260,0
|
|
20240214,174000,47462890,1260,1260,1260,1260,0
|
|
20240214,173900,47462890,1260,1260,1260,1260,0
|
|
20240214,173800,47462890,1260,1260,1260,1260,0
|
|
20240214,173700,47462890,1260,1260,1260,1260,0
|
|
20240214,173600,47462890,1260,1260,1260,1260,0
|
|
20240214,173500,47462890,1260,1260,1260,1260,0
|
|
20240214,173400,47462890,1260,1260,1260,1260,0
|
|
20240214,173300,47462890,1260,1260,1260,1260,0
|
|
20240214,173200,47462890,1260,1260,1260,1260,0
|
|
20240214,173100,47462890,1260,1260,1260,1260,0
|
|
20240214,173000,47462890,1260,1260,1260,1260,0
|
|
20240214,172900,47462890,1260,1260,1260,1260,0
|
|
20240214,172800,47462890,1260,1260,1260,1260,0
|
|
20240214,172700,47462890,1260,1260,1260,1260,0
|
|
20240214,172600,47462890,1260,1260,1260,1260,0
|
|
20240214,172500,47462890,1260,1260,1260,1260,0
|
|
20240214,172400,47462890,1260,1260,1260,1260,0
|
|
20240214,172300,47462890,1260,1260,1260,1260,0
|
|
20240214,172200,47462890,1260,1260,1260,1260,1598
|
|
20240214,172100,47462890,1260,1260,1260,1260,0
|
|
20240214,172000,47462890,1260,1260,1260,1260,0
|
|
20240214,171900,47462890,1260,1260,1260,1260,0
|
|
20240214,171800,47462890,1260,1260,1260,1260,0
|
|
20240214,171700,47462890,1260,1260,1260,1260,0
|
|
20240214,171600,47462890,1260,1260,1260,1260,0
|
|
20240214,171500,47462890,1260,1260,1260,1260,0
|
|
20240214,171400,47462890,1260,1260,1260,1260,0
|
|
20240214,171300,47462890,1260,1260,1260,1260,0
|
|
20240214,171200,47462890,1260,1260,1260,1260,0
|
|
20240214,171100,47462890,1260,1260,1260,1260,0
|
|
20240214,171000,47462890,1260,1260,1260,1260,0
|
|
20240214,170900,47462890,1260,1260,1260,1260,0
|
|
20240214,170800,47462890,1260,1260,1260,1260,0
|
|
20240214,170700,47462890,1260,1260,1260,1260,0
|
|
20240214,170600,47462890,1260,1260,1260,1260,0
|
|
20240214,170500,47462890,1260,1260,1260,1260,0
|
|
20240214,170400,47462890,1260,1260,1260,1260,0
|
|
20240214,170300,47462890,1260,1260,1260,1260,0
|
|
20240214,170200,47462890,1260,1260,1260,1260,0
|
|
20240214,170100,47462890,1260,1260,1260,1260,0
|
|
20240214,170000,47462890,1260,1260,1260,1260,0
|
|
20240214,165900,47462890,1260,1260,1260,1260,0
|
|
20240214,165800,47462890,1260,1260,1260,1260,0
|
|
20240214,165700,47462890,1260,1260,1260,1260,0
|
|
20240214,165600,47462890,1260,1260,1260,1260,0
|
|
20240214,165500,47462890,1260,1260,1260,1260,0
|
|
20240214,165400,47462890,1260,1260,1260,1260,0
|
|
20240214,165300,47462890,1260,1260,1260,1260,0
|
|
20240214,165200,47462890,1260,1260,1260,1260,1598
|
|
20240214,165100,47462890,1260,1260,1260,1260,0
|
|
20240214,165000,47462890,1260,1260,1260,1260,0
|
|
20240214,164900,47462890,1260,1260,1260,1260,0
|
|
20240214,164800,47462890,1260,1260,1260,1260,0
|
|
20240214,164700,47462890,1260,1260,1260,1260,0
|
|
20240214,164600,47462890,1260,1260,1260,1260,0
|
|
20240214,164500,47462890,1260,1260,1260,1260,0
|
|
20240214,164400,47462890,1260,1260,1260,1260,0
|
|
20240214,164300,47462890,1260,1260,1260,1260,0
|
|
20240214,164200,47462890,1260,1260,1260,1260,0
|
|
20240214,164100,47462890,1260,1260,1260,1260,0
|
|
20240214,164000,47462890,1260,1260,1260,1260,0
|
|
20240214,163900,47462890,1260,1260,1260,1260,0
|
|
20240214,163800,47462890,1260,1260,1260,1260,0
|
|
20240214,163700,47462890,1260,1260,1260,1260,0
|
|
20240214,163600,47462890,1260,1260,1260,1260,0
|
|
20240214,163500,47462890,1260,1260,1260,1260,0
|
|
20240214,163400,47462890,1260,1260,1260,1260,0
|
|
20240214,163300,47462890,1260,1260,1260,1260,0
|
|
20240214,163200,47462890,1260,1260,1260,1260,0
|
|
20240214,163100,47462890,1260,1260,1260,1260,0
|
|
20240214,163000,47462890,1260,1260,1260,1260,0
|
|
20240214,162900,47462890,1260,1260,1260,1260,0
|
|
20240214,162800,47462890,1260,1260,1260,1260,0
|
|
20240214,162700,47462890,1260,1260,1260,1260,0
|
|
20240214,162600,47462890,1260,1260,1260,1260,0
|
|
20240214,162500,47462890,1260,1260,1260,1260,0
|
|
20240214,162400,47462890,1260,1260,1260,1260,0
|
|
20240214,162300,47462890,1260,1260,1260,1260,0
|
|
20240214,162200,47462890,1260,1260,1260,1260,1598
|
|
20240214,162100,47462890,1260,1260,1260,1260,0
|
|
20240214,162000,47462890,1260,1260,1260,1260,0
|
|
20240214,161900,47462890,1260,1260,1260,1260,0
|
|
20240214,161800,47462890,1260,1260,1260,1260,0
|
|
20240214,161700,47462890,1260,1260,1260,1260,0
|
|
20240214,161600,47462890,1260,1260,1260,1260,0
|
|
20240214,161500,47462890,1260,1260,1260,1260,0
|
|
20240214,161400,47462890,1260,1260,1260,1260,0
|
|
20240214,161300,47462890,1260,1260,1260,1260,0
|
|
20240214,161200,47462890,1260,1260,1260,1260,0
|
|
20240214,161100,47462890,1260,1260,1260,1260,0
|
|
20240214,161000,47462890,1260,1260,1260,1260,0
|
|
20240214,160900,47462890,1260,1260,1260,1260,0
|
|
20240214,160800,47462890,1260,1260,1260,1260,0
|
|
20240214,160700,47462890,1260,1260,1260,1260,0
|
|
20240214,160600,47462890,1260,1260,1260,1260,0
|
|
20240214,160500,47462890,1260,1260,1260,1260,0
|
|
20240214,160400,47462890,1260,1260,1260,1260,0
|
|
20240214,160300,47462890,1260,1260,1260,1260,0
|
|
20240214,160200,47462890,1260,1260,1260,1260,0
|
|
20240214,160100,47462890,1260,1260,1260,1260,0
|
|
20240214,160000,47462890,1260,1260,1260,1260,0
|
|
20240214,155900,47462890,1260,1260,1260,1260,0
|
|
20240214,155800,47462890,1260,1260,1260,1260,0
|
|
20240214,155700,47462890,1260,1260,1260,1260,0
|
|
20240214,155600,47462890,1260,1260,1260,1260,0
|
|
20240214,155500,47462890,1260,1260,1260,1260,0
|
|
20240214,155400,47462890,1260,1260,1260,1260,0
|
|
20240214,155300,47462890,1260,1260,1260,1260,0
|
|
20240214,155200,47462890,1260,1260,1260,1260,1598
|
|
20240214,155100,47462890,1260,1260,1260,1260,0
|
|
20240214,155000,47462890,1260,1260,1260,1260,0
|
|
20240214,154900,47462890,1260,1260,1260,1260,0
|
|
20240214,154800,47462890,1260,1260,1260,1260,0
|
|
20240214,154700,47462890,1260,1260,1260,1260,0
|
|
20240214,154600,47462890,1260,1260,1260,1260,0
|
|
20240214,154500,47462890,1260,1260,1260,1260,0
|
|
20240214,154400,47462890,1260,1260,1260,1260,0
|
|
20240214,154300,47462890,1260,1260,1260,1260,0
|
|
20240214,154200,47462890,1260,1260,1260,1260,0
|
|
20240214,154100,47462890,1260,1260,1260,1260,0
|
|
20240214,154000,47462890,1260,1260,1260,1260,0
|
|
20240214,153900,47462890,1260,1260,1260,1260,0
|
|
20240214,153800,47462890,1260,1260,1260,1260,0
|
|
20240214,153700,47462890,1260,1260,1260,1260,0
|
|
20240214,153600,47462890,1260,1260,1260,1260,0
|
|
20240214,153500,47462890,1260,1260,1260,1260,0
|
|
20240214,153400,47462890,1260,1260,1260,1260,0
|
|
20240214,153300,47462890,1260,1260,1260,1260,0
|
|
20240214,153200,47462890,1260,1260,1260,1260,0
|
|
20240214,153100,47462890,1260,1260,1260,1260,0
|
|
20240214,153000,47462890,1260,1260,1260,1260,1598
|
|
20240214,152900,45449410,1257,1257,1257,1257,0
|
|
20240214,152800,45449410,1257,1257,1257,1257,0
|
|
20240214,152700,45449410,1257,1257,1257,1257,0
|
|
20240214,152600,45449410,1257,1257,1257,1257,0
|
|
20240214,152500,45449410,1257,1257,1257,1257,0
|
|
20240214,152400,45449410,1257,1257,1257,1257,0
|
|
20240214,152300,45449410,1257,1257,1257,1257,0
|
|
20240214,152200,45449410,1257,1257,1257,1257,0
|
|
20240214,152100,45449410,1257,1257,1257,1257,0
|
|
20240214,152000,45449410,1257,1257,1257,1257,0
|
|
20240214,151900,45449410,1257,1257,1257,1257,0
|
|
20240214,151800,45449410,1257,1257,1257,1257,0
|
|
20240214,151700,45449410,1257,1260,1260,1257,28
|
|
20240214,151600,45414190,1257,1258,1258,1257,30
|
|
20240214,151500,45376470,1258,1258,1258,1258,10
|
|
20240214,151400,45363890,1258,1258,1258,1258,20
|
|
20240214,151300,45338730,1256,1260,1260,1256,21
|
|
20240214,151200,45312350,1255,1257,1257,1255,271
|
|
20240214,151100,44971757,1260,1260,1260,1257,27
|
|
20240214,151000,44937797,1260,1256,1260,1256,30
|
|
20240214,150900,44900077,1256,1256,1256,1256,0
|
|
20240214,150800,44900077,1256,1256,1256,1256,20
|
|
20240214,150700,44874957,1256,1256,1256,1256,20
|
|
20240214,150600,44849837,1256,1256,1256,1256,20
|
|
20240214,150500,44824717,1256,1256,1256,1256,20
|
|
20240214,150400,44799597,1260,1256,1260,1256,25
|
|
20240214,150300,44768177,1255,1257,1260,1255,842
|
|
20240214,150200,43710725,1260,1257,1260,1257,24
|
|
20240214,150100,43680545,1258,1260,1260,1258,182
|
|
20240214,150000,43451585,1258,1258,1258,1258,20
|
|
20240214,145900,43426425,1258,1260,1260,1258,22
|
|
20240214,145800,43398745,1257,1257,1257,1257,20
|
|
20240214,145700,43373605,1257,1260,1260,1257,22
|
|
20240214,145600,43345945,1257,1257,1257,1257,20
|
|
20240214,145500,43320805,1257,1257,1257,1257,20
|
|
20240214,145400,43295665,1257,1257,1257,1257,20
|
|
20240214,145300,43270525,1260,1260,1260,1260,2
|
|
20240214,145200,43268005,1257,1260,1260,1257,21
|
|
20240214,145100,43241605,1257,1260,1260,1257,22
|
|
20240214,145000,43213945,1257,1257,1257,1257,20
|
|
20240214,144900,43188805,1257,1260,1260,1257,22
|
|
20240214,144800,43161145,1258,1258,1258,1258,20
|
|
20240214,144700,43135985,1260,1260,1260,1258,23
|
|
20240214,144600,43107045,1258,1258,1258,1258,20
|
|
20240214,144500,43081885,1260,1258,1260,1258,22
|
|
20240214,144400,43054205,1258,1258,1258,1258,0
|
|
20240214,144300,43054205,1258,1260,1260,1258,22
|
|
20240214,144200,43026525,1258,1258,1258,1258,20
|
|
20240214,144100,43001365,1258,1260,1260,1258,22
|
|
20240214,144000,42973685,1258,1258,1258,1258,428
|
|
20240214,143900,42435261,1258,1260,1260,1258,22
|
|
20240214,143800,42407581,1258,1258,1258,1258,20
|
|
20240214,143700,42382421,1260,1258,1260,1258,22
|
|
20240214,143600,42354741,1260,1260,1260,1260,10
|
|
20240214,143500,42342141,1258,1260,1260,1258,22
|
|
20240214,143400,42314461,1260,1258,1260,1258,31
|
|
20240214,143300,42275441,1258,1260,1260,1258,24
|
|
20240214,143200,42245241,1258,1258,1258,1258,20
|
|
20240214,143100,42220081,1258,1260,1260,1258,22
|
|
20240214,143000,42192401,1260,1258,1260,1258,22
|
|
20240214,142900,42164721,1260,1258,1260,1258,22
|
|
20240214,142800,42137041,1258,1258,1258,1258,20
|
|
20240214,142700,42111881,1260,1260,1260,1260,2
|
|
20240214,142600,42109361,1258,1258,1258,1258,20
|
|
20240214,142500,42084201,1258,1259,1259,1258,30
|
|
20240214,142400,42046451,1259,1259,1259,1259,10
|
|
20240214,142300,42033861,1259,1260,1260,1259,22
|
|
20240214,142200,42006161,1259,1259,1259,1259,21
|
|
20240214,142100,41979722,1258,1258,1258,1258,20
|
|
20240214,142000,41954562,1259,1258,1259,1258,774
|
|
20240214,141900,40980865,1259,1259,1259,1259,3
|
|
20240214,141800,40977088,1258,1258,1258,1258,20
|
|
20240214,141700,40951928,1258,1259,1259,1258,23
|
|
20240214,141600,40922991,1259,1258,1259,1258,23
|
|
20240214,141500,40894054,1258,1259,1259,1258,22
|
|
20240214,141400,40866376,1258,1258,1258,1258,20
|
|
20240214,141300,40841216,1259,1260,1260,1259,5
|
|
20240214,141200,40834919,1258,1258,1258,1258,20
|
|
20240214,141100,40809759,1265,1260,1265,1258,12063
|
|
20240214,141000,25630592,1260,1260,1260,1260,20
|
|
20240214,140900,25605392,1260,1260,1260,1260,20
|
|
20240214,140800,25580192,1260,1261,1261,1260,220
|
|
20240214,140700,25302800,1261,1265,1265,1261,33
|
|
20240214,140600,25261159,1261,1261,1261,1261,20
|
|
20240214,140500,25235939,1261,1261,1261,1261,20
|
|
20240214,140400,25210719,1261,1261,1261,1261,20
|
|
20240214,140300,25185499,1261,1261,1261,1261,20
|
|
20240214,140200,25160279,1261,1261,1261,1261,0
|
|
20240214,140100,25160279,1261,1261,1261,1261,20
|
|
20240214,140000,25135059,1261,1261,1261,1261,120
|
|
20240214,135900,24983739,1261,1261,1261,1261,120
|
|
20240214,135800,24832419,1261,1261,1261,1261,20
|
|
20240214,135700,24807199,1261,1261,1261,1261,20
|
|
20240214,135600,24781979,1261,1261,1261,1261,20
|
|
20240214,135500,24756759,1261,1261,1261,1261,120
|
|
20240214,135400,24605439,1265,1261,1265,1261,19
|
|
20240214,135300,24581432,1261,1261,1261,1261,20
|
|
20240214,135200,24556212,1261,1261,1261,1261,20
|
|
20240214,135100,24530992,1261,1261,1261,1261,20
|
|
20240214,135000,24505772,1261,1263,1263,1261,21
|
|
20240214,134900,24479289,1261,1261,1261,1261,20
|
|
20240214,134800,24454069,1261,1261,1261,1261,20
|
|
20240214,134700,24428849,1261,1261,1261,1261,20
|
|
20240214,134600,24403629,1261,1261,1261,1261,70
|
|
20240214,134500,24315359,1261,1261,1261,1261,0
|
|
20240214,134400,24315359,1261,1260,1261,1260,260
|
|
20240214,134300,23987739,1260,1262,1262,1260,29
|
|
20240214,134200,23951181,1260,1260,1260,1260,20
|
|
20240214,134100,23925981,1260,1260,1260,1260,20
|
|
20240214,134000,23900781,1260,1260,1260,1260,20
|
|
20240214,133900,23875581,1260,1260,1260,1260,20
|
|
20240214,133800,23850381,1260,1260,1260,1260,20
|
|
20240214,133700,23825181,1260,1260,1260,1260,0
|
|
20240214,133600,23825181,1260,1260,1260,1260,20
|
|
20240214,133500,23799981,1260,1261,1261,1260,244
|
|
20240214,133400,23492317,1264,1261,1264,1261,21
|
|
20240214,133300,23465833,1261,1261,1261,1261,20
|
|
20240214,133200,23440613,1261,1261,1261,1261,20
|
|
20240214,133100,23415393,1261,1261,1261,1261,20
|
|
20240214,133000,23390173,1260,1260,1260,1260,20
|
|
20240214,132900,23364973,1264,1264,1264,1264,627
|
|
20240214,132800,22572445,1259,1264,1264,1259,548
|
|
20240214,132700,21879873,1263,1261,1263,1261,230
|
|
20240214,132600,21589483,1261,1261,1261,1261,20
|
|
20240214,132500,21564263,1261,1261,1261,1261,151
|
|
20240214,132400,21373852,1259,1259,1259,1259,0
|
|
20240214,132300,21373852,1259,1259,1259,1259,0
|
|
20240214,132200,21373852,1259,1259,1259,1259,0
|
|
20240214,132100,21373852,1259,1259,1259,1259,872
|
|
20240214,132000,20276004,1260,1260,1260,1260,520
|
|
20240214,131900,19620804,1262,1261,1262,1261,120
|
|
20240214,131800,19469388,1263,1263,1263,1263,0
|
|
20240214,131700,19469388,1263,1263,1263,1263,0
|
|
20240214,131600,19469388,1263,1263,1263,1263,0
|
|
20240214,131500,19469388,1263,1263,1263,1263,0
|
|
20240214,131400,19469388,1263,1263,1263,1263,9
|
|
20240214,131300,19458021,1260,1260,1260,1260,0
|
|
20240214,131200,19458021,1260,1260,1260,1260,1
|
|
20240214,131100,19456761,1259,1259,1259,1259,0
|
|
20240214,131000,19456761,1259,1259,1259,1259,0
|
|
20240214,130900,19456761,1259,1259,1259,1259,0
|
|
20240214,130800,19456761,1259,1259,1259,1259,0
|
|
20240214,130700,19456761,1259,1259,1259,1259,1
|
|
20240214,130600,19455502,1259,1259,1259,1259,10
|
|
20240214,130500,19442912,1263,1263,1263,1263,0
|
|
20240214,130400,19442912,1263,1263,1263,1263,0
|
|
20240214,130300,19442912,1263,1263,1263,1263,0
|
|
20240214,130200,19442912,1263,1260,1263,1260,5
|
|
20240214,130100,19436606,1260,1260,1260,1260,4
|
|
20240214,130000,19431566,1260,1260,1260,1260,3
|
|
20240214,125900,19427786,1260,1260,1260,1260,29
|
|
20240214,125800,19391246,1258,1258,1258,1258,0
|
|
20240214,125700,19391246,1258,1258,1258,1258,0
|
|
20240214,125600,19391246,1258,1258,1258,1258,0
|
|
20240214,125500,19391246,1258,1258,1258,1258,0
|
|
20240214,125400,19391246,1258,1258,1258,1258,100
|
|
20240214,125300,19265446,1258,1258,1258,1258,0
|
|
20240214,125200,19265446,1258,1259,1259,1258,300
|
|
20240214,125100,18887871,1258,1258,1258,1258,0
|
|
20240214,125000,18887871,1258,1258,1258,1258,0
|
|
20240214,124900,18887871,1258,1258,1258,1258,0
|
|
20240214,124800,18887871,1258,1258,1258,1258,0
|
|
20240214,124700,18887871,1258,1258,1258,1258,0
|
|
20240214,124600,18887871,1258,1258,1258,1258,5
|
|
20240214,124500,18881581,1258,1258,1258,1258,8
|
|
20240214,124400,18871517,1259,1259,1259,1259,2
|
|
20240214,124300,18868999,1259,1259,1259,1259,16
|
|
20240214,124200,18848855,1259,1259,1259,1259,2
|
|
20240214,124100,18846337,1259,1259,1259,1259,331
|
|
20240214,124000,18429608,1259,1259,1259,1259,0
|
|
20240214,123900,18429608,1259,1259,1259,1259,0
|
|
20240214,123800,18429608,1259,1260,1260,1259,100
|
|
20240214,123700,18303698,1259,1259,1259,1259,0
|
|
20240214,123600,18303698,1259,1259,1259,1259,0
|
|
20240214,123500,18303698,1259,1259,1259,1259,0
|
|
20240214,123400,18303698,1259,1259,1259,1259,0
|
|
20240214,123300,18303698,1259,1259,1259,1259,0
|
|
20240214,123200,18303698,1259,1259,1259,1259,1
|
|
20240214,123100,18302439,1258,1258,1258,1258,0
|
|
20240214,123000,18302439,1258,1258,1258,1258,0
|
|
20240214,122900,18302439,1258,1258,1258,1258,0
|
|
20240214,122800,18302439,1258,1258,1258,1258,0
|
|
20240214,122700,18302439,1258,1258,1258,1258,0
|
|
20240214,122600,18302439,1258,1258,1258,1258,0
|
|
20240214,122500,18302439,1258,1258,1258,1258,0
|
|
20240214,122400,18302439,1258,1258,1258,1258,0
|
|
20240214,122300,18302439,1258,1258,1258,1258,0
|
|
20240214,122200,18302439,1258,1258,1258,1258,0
|
|
20240214,122100,18302439,1258,1258,1258,1258,0
|
|
20240214,122000,18302439,1258,1258,1258,1258,35
|
|
20240214,121900,18258409,1257,1257,1257,1257,0
|
|
20240214,121800,18258409,1257,1260,1260,1257,120
|
|
20240214,121700,18107417,1266,1266,1266,1266,0
|
|
20240214,121600,18107417,1266,1266,1266,1266,0
|
|
20240214,121500,18107417,1266,1266,1266,1266,0
|
|
20240214,121400,18107417,1266,1266,1266,1266,0
|
|
20240214,121300,18107417,1266,1266,1266,1266,0
|
|
20240214,121200,18107417,1266,1266,1266,1266,0
|
|
20240214,121100,18107417,1266,1266,1266,1266,0
|
|
20240214,121000,18107417,1266,1266,1266,1266,0
|
|
20240214,120900,18107417,1266,1265,1266,1265,20
|
|
20240214,120800,18082098,1266,1266,1266,1266,100
|
|
20240214,120700,17955498,1264,1264,1264,1264,0
|
|
20240214,120600,17955498,1264,1264,1264,1264,2
|
|
20240214,120500,17952970,1266,1266,1266,1266,0
|
|
20240214,120400,17952970,1266,1266,1266,1266,0
|
|
20240214,120300,17952970,1266,1266,1266,1266,0
|
|
20240214,120200,17952970,1266,1266,1266,1266,0
|
|
20240214,120100,17952970,1266,1266,1266,1266,1
|
|
20240214,120000,17951704,1266,1266,1266,1266,0
|
|
20240214,115900,17951704,1266,1266,1266,1266,0
|
|
20240214,115800,17951704,1266,1266,1266,1266,0
|
|
20240214,115700,17951704,1266,1266,1266,1266,0
|
|
20240214,115600,17951704,1266,1266,1266,1266,0
|
|
20240214,115500,17951704,1266,1266,1266,1266,0
|
|
20240214,115400,17951704,1266,1266,1266,1266,0
|
|
20240214,115300,17951704,1266,1266,1266,1266,1
|
|
20240214,115200,17950438,1259,1259,1259,1259,56
|
|
20240214,115100,17879934,1267,1267,1267,1267,0
|
|
20240214,115000,17879934,1267,1267,1267,1267,1
|
|
20240214,114900,17878667,1260,1260,1260,1260,117
|
|
20240214,114800,17731247,1261,1261,1261,1261,12
|
|
20240214,114700,17716115,1267,1267,1267,1267,0
|
|
20240214,114600,17716115,1267,1267,1267,1267,0
|
|
20240214,114500,17716115,1267,1267,1267,1267,0
|
|
20240214,114400,17716115,1267,1267,1267,1267,0
|
|
20240214,114300,17716115,1267,1267,1267,1267,0
|
|
20240214,114200,17716115,1267,1267,1267,1267,0
|
|
20240214,114100,17716115,1267,1267,1267,1267,9
|
|
20240214,114000,17704712,1267,1267,1267,1267,16
|
|
20240214,113900,17684440,1267,1267,1267,1267,0
|
|
20240214,113800,17684440,1267,1267,1267,1267,0
|
|
20240214,113700,17684440,1267,1267,1267,1267,0
|
|
20240214,113600,17684440,1267,1267,1267,1267,0
|
|
20240214,113500,17684440,1267,1267,1267,1267,0
|
|
20240214,113400,17684440,1267,1267,1267,1267,0
|
|
20240214,113300,17684440,1267,1267,1267,1267,0
|
|
20240214,113200,17684440,1267,1267,1267,1267,0
|
|
20240214,113100,17684440,1267,1267,1267,1267,0
|
|
20240214,113000,17684440,1267,1267,1267,1267,0
|
|
20240214,112900,17684440,1267,1267,1267,1267,0
|
|
20240214,112800,17684440,1267,1267,1267,1267,0
|
|
20240214,112700,17684440,1267,1267,1267,1267,0
|
|
20240214,112600,17684440,1267,1267,1267,1267,0
|
|
20240214,112500,17684440,1267,1267,1267,1267,0
|
|
20240214,112400,17684440,1267,1267,1267,1267,0
|
|
20240214,112300,17684440,1267,1267,1267,1267,0
|
|
20240214,112200,17684440,1267,1267,1267,1267,0
|
|
20240214,112100,17684440,1267,1267,1267,1267,5
|
|
20240214,112000,17678105,1267,1267,1267,1267,20
|
|
20240214,111900,17652765,1267,1267,1267,1267,3
|
|
20240214,111800,17648964,1267,1267,1267,1267,0
|
|
20240214,111700,17648964,1267,1267,1267,1267,0
|
|
20240214,111600,17648964,1267,1267,1267,1267,0
|
|
20240214,111500,17648964,1267,1267,1267,1267,0
|
|
20240214,111400,17648964,1267,1267,1267,1267,0
|
|
20240214,111300,17648964,1267,1267,1267,1267,0
|
|
20240214,111200,17648964,1267,1267,1267,1267,0
|
|
20240214,111100,17648964,1267,1267,1267,1267,0
|
|
20240214,111000,17648964,1267,1267,1267,1267,0
|
|
20240214,110900,17648964,1267,1267,1267,1267,10
|
|
20240214,110800,17636294,1267,1267,1267,1267,0
|
|
20240214,110700,17636294,1267,1267,1267,1267,0
|
|
20240214,110600,17636294,1267,1267,1267,1267,1
|
|
20240214,110500,17635027,1255,1255,1255,1255,0
|
|
20240214,110400,17635027,1255,1255,1255,1255,0
|
|
20240214,110300,17635027,1255,1255,1255,1255,0
|
|
20240214,110200,17635027,1255,1255,1255,1255,0
|
|
20240214,110100,17635027,1255,1255,1255,1255,0
|
|
20240214,110000,17635027,1255,1255,1255,1255,0
|
|
20240214,105900,17635027,1255,1255,1255,1255,0
|
|
20240214,105800,17635027,1255,1255,1255,1255,0
|
|
20240214,105700,17635027,1255,1267,1267,1255,769
|
|
20240214,105600,16669920,1255,1255,1255,1255,0
|
|
20240214,105500,16669920,1255,1255,1255,1255,0
|
|
20240214,105400,16669920,1255,1255,1255,1255,0
|
|
20240214,105300,16669920,1255,1255,1255,1255,0
|
|
20240214,105200,16669920,1255,1255,1255,1255,1622
|
|
20240214,105100,14634310,1255,1255,1255,1255,0
|
|
20240214,105000,14634310,1255,1255,1255,1255,4
|
|
20240214,104900,14629290,1255,1255,1255,1255,4
|
|
20240214,104800,14624270,1255,1255,1255,1255,4
|
|
20240214,104700,14619250,1255,1255,1255,1255,275
|
|
20240214,104600,14274125,1255,1255,1255,1255,4
|
|
20240214,104500,14269105,1255,1255,1255,1255,4
|
|
20240214,104400,14264085,1255,1255,1255,1253,64
|
|
20240214,104300,14183885,1255,1255,1255,1255,34
|
|
20240214,104200,14141215,1255,1255,1255,1255,2
|
|
20240214,104100,14138705,1255,1255,1255,1255,0
|
|
20240214,104000,14138705,1255,1255,1255,1255,5
|
|
20240214,103900,14132430,1255,1255,1255,1255,4
|
|
20240214,103800,14127410,1255,1255,1255,1255,0
|
|
20240214,103700,14127410,1255,1255,1255,1255,0
|
|
20240214,103600,14127410,1255,1255,1255,1255,0
|
|
20240214,103500,14127410,1255,1255,1255,1255,4
|
|
20240214,103400,14122390,1255,1255,1255,1255,4
|
|
20240214,103300,14117370,1255,1255,1255,1255,4
|
|
20240214,103200,14112350,1255,1255,1255,1255,154
|
|
20240214,103100,13919080,1255,1255,1255,1255,0
|
|
20240214,103000,13919080,1255,1255,1255,1255,0
|
|
20240214,102900,13919080,1255,1255,1255,1255,0
|
|
20240214,102800,13919080,1255,1255,1255,1255,0
|
|
20240214,102700,13919080,1255,1255,1255,1255,0
|
|
20240214,102600,13919080,1255,1255,1255,1255,0
|
|
20240214,102500,13919080,1255,1255,1255,1255,5
|
|
20240214,102400,13912805,1255,1255,1255,1255,5
|
|
20240214,102300,13906530,1255,1255,1255,1255,5
|
|
20240214,102200,13900255,1255,1255,1255,1252,56
|
|
20240214,102100,13830106,1255,1255,1255,1255,5
|
|
20240214,102000,13823831,1255,1255,1255,1255,5
|
|
20240214,101900,13817556,1255,1255,1255,1255,158
|
|
20240214,101800,13619266,1255,1255,1255,1255,0
|
|
20240214,101700,13619266,1255,1255,1255,1255,6
|
|
20240214,101600,13611736,1255,1255,1255,1255,0
|
|
20240214,101500,13611736,1255,1255,1255,1255,0
|
|
20240214,101400,13611736,1255,1255,1255,1255,0
|
|
20240214,101300,13611736,1255,1255,1255,1255,0
|
|
20240214,101200,13611736,1255,1255,1255,1255,5
|
|
20240214,101100,13605461,1255,1255,1255,1255,6
|
|
20240214,101000,13597931,1255,1253,1255,1253,11
|
|
20240214,100900,13584142,1253,1252,1253,1251,935
|
|
20240214,100800,12414160,1253,1254,1254,1253,101
|
|
20240214,100700,12287541,1254,1255,1255,1254,112
|
|
20240214,100600,12147081,1255,1255,1255,1255,3
|
|
20240214,100500,12143316,1255,1256,1256,1255,87
|
|
20240214,100400,12034100,1255,1255,1255,1255,0
|
|
20240214,100300,12034100,1255,1255,1255,1255,0
|
|
20240214,100200,12034100,1255,1258,1258,1255,79
|
|
20240214,100100,11934837,1259,1259,1259,1259,120
|
|
20240214,100000,11783757,1268,1268,1268,1268,0
|
|
20240214,095900,11783757,1268,1268,1268,1268,0
|
|
20240214,095800,11783757,1268,1268,1268,1268,0
|
|
20240214,095700,11783757,1268,1268,1268,1268,0
|
|
20240214,095600,11783757,1268,1268,1268,1268,0
|
|
20240214,095500,11783757,1268,1268,1268,1268,3
|
|
20240214,095400,11779953,1268,1268,1268,1268,803
|
|
20240214,095300,10761749,1268,1268,1268,1268,0
|
|
20240214,095200,10761749,1268,1268,1268,1268,0
|
|
20240214,095100,10761749,1268,1268,1268,1268,0
|
|
20240214,095000,10761749,1268,1268,1268,1268,1
|
|
20240214,094900,10760481,1260,1260,1260,1260,0
|
|
20240214,094800,10760481,1260,1260,1260,1260,0
|
|
20240214,094700,10760481,1260,1260,1260,1260,0
|
|
20240214,094600,10760481,1260,1260,1260,1260,0
|
|
20240214,094500,10760481,1260,1260,1260,1260,190
|
|
20240214,094400,10521081,1267,1267,1267,1267,390
|
|
20240214,094300,10026951,1267,1267,1267,1267,1
|
|
20240214,094200,10025684,1267,1267,1267,1267,0
|
|
20240214,094100,10025684,1267,1267,1267,1267,0
|
|
20240214,094000,10025684,1267,1267,1267,1267,0
|
|
20240214,093900,10025684,1267,1267,1267,1267,0
|
|
20240214,093800,10025684,1267,1267,1267,1267,0
|
|
20240214,093700,10025684,1267,1267,1267,1267,0
|
|
20240214,093600,10025684,1267,1267,1267,1266,141
|
|
20240214,093500,9847047,1269,1269,1269,1269,0
|
|
20240214,093400,9847047,1269,1269,1269,1269,0
|
|
20240214,093300,9847047,1269,1268,1269,1268,200
|
|
20240214,093200,9593350,1269,1265,1269,1265,100
|
|
20240214,093100,9466662,1264,1264,1264,1264,3
|
|
20240214,093000,9462870,1257,1257,1257,1257,0
|
|
20240214,092900,9462870,1257,1257,1257,1257,100
|
|
20240214,092800,9337170,1257,1257,1257,1257,0
|
|
20240214,092700,9337170,1257,1257,1257,1257,516
|
|
20240214,092600,8688558,1269,1269,1269,1269,0
|
|
20240214,092500,8688558,1269,1269,1269,1269,167
|
|
20240214,092400,8476635,1269,1269,1269,1269,0
|
|
20240214,092300,8476635,1269,1269,1269,1269,0
|
|
20240214,092200,8476635,1269,1269,1269,1269,2
|
|
20240214,092100,8474097,1269,1269,1269,1269,99
|
|
20240214,092000,8348466,1269,1269,1269,1269,1
|
|
20240214,091900,8347197,1257,1257,1257,1257,0
|
|
20240214,091800,8347197,1257,1257,1257,1257,0
|
|
20240214,091700,8347197,1257,1267,1267,1257,211
|
|
20240214,091600,8081960,1269,1269,1269,1269,200
|
|
20240214,091500,7828160,1269,1269,1269,1269,0
|
|
20240214,091400,7828160,1269,1269,1269,1269,4
|
|
20240214,091300,7823084,1269,1269,1269,1269,0
|
|
20240214,091200,7823084,1269,1269,1269,1269,0
|
|
20240214,091100,7823084,1269,1269,1269,1269,100
|
|
20240214,091000,7696184,1269,1269,1269,1269,1
|
|
20240214,090900,7694915,1250,1250,1250,1250,0
|
|
20240214,090800,7694915,1250,1250,1250,1250,0
|
|
20240214,090700,7694915,1250,1250,1250,1250,0
|
|
20240214,090600,7694915,1250,1250,1250,1250,0
|
|
20240214,090500,7694915,1250,1250,1250,1250,0
|
|
20240214,090400,7694915,1250,1250,1250,1250,0
|
|
20240214,090300,7694915,1250,1250,1250,1250,0
|
|
20240214,090200,7694915,1250,1249,1250,1249,1274
|
|
20240214,090100,6103355,1249,1250,1250,1249,531
|
|
20240214,090000,5439636,1236,1236,1236,1236,4401
|