595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,185200,117352673,1281,1281,1281,1281,1154
|
|
20240215,185100,117352673,1281,1281,1281,1281,0
|
|
20240215,185000,117352673,1281,1281,1281,1281,0
|
|
20240215,184900,117352673,1281,1281,1281,1281,0
|
|
20240215,184800,117352673,1281,1281,1281,1281,0
|
|
20240215,184700,117352673,1281,1281,1281,1281,0
|
|
20240215,184600,117352673,1281,1281,1281,1281,0
|
|
20240215,184500,117352673,1281,1281,1281,1281,0
|
|
20240215,184400,117352673,1281,1281,1281,1281,0
|
|
20240215,184300,117352673,1281,1281,1281,1281,0
|
|
20240215,184200,117352673,1281,1281,1281,1281,0
|
|
20240215,184100,117352673,1281,1281,1281,1281,0
|
|
20240215,184000,117352673,1281,1281,1281,1281,0
|
|
20240215,183900,117352673,1281,1281,1281,1281,0
|
|
20240215,183800,117352673,1281,1281,1281,1281,0
|
|
20240215,183700,117352673,1281,1281,1281,1281,0
|
|
20240215,183600,117352673,1281,1281,1281,1281,0
|
|
20240215,183500,117352673,1281,1281,1281,1281,0
|
|
20240215,183400,117352673,1281,1281,1281,1281,0
|
|
20240215,183300,117352673,1281,1281,1281,1281,0
|
|
20240215,183200,117352673,1281,1281,1281,1281,0
|
|
20240215,183100,117352673,1281,1281,1281,1281,0
|
|
20240215,183000,117352673,1281,1281,1281,1281,0
|
|
20240215,182900,117352673,1281,1281,1281,1281,0
|
|
20240215,182800,117352673,1281,1281,1281,1281,0
|
|
20240215,182700,117352673,1281,1281,1281,1281,0
|
|
20240215,182600,117352673,1281,1281,1281,1281,0
|
|
20240215,182500,117352673,1281,1281,1281,1281,0
|
|
20240215,182400,117352673,1281,1281,1281,1281,0
|
|
20240215,182300,117352673,1281,1281,1281,1281,0
|
|
20240215,182200,117352673,1281,1281,1281,1281,1154
|
|
20240215,182100,117352673,1281,1281,1281,1281,0
|
|
20240215,182000,117352673,1281,1281,1281,1281,0
|
|
20240215,181900,117352673,1281,1281,1281,1281,0
|
|
20240215,181800,117352673,1281,1281,1281,1281,0
|
|
20240215,181700,117352673,1281,1281,1281,1281,0
|
|
20240215,181600,117352673,1281,1281,1281,1281,0
|
|
20240215,181500,117352673,1281,1281,1281,1281,0
|
|
20240215,181400,117352673,1281,1281,1281,1281,0
|
|
20240215,181300,117352673,1281,1281,1281,1281,0
|
|
20240215,181200,117352673,1281,1281,1281,1281,0
|
|
20240215,181100,117352673,1281,1281,1281,1281,0
|
|
20240215,181000,117352673,1281,1281,1281,1281,0
|
|
20240215,180900,117352673,1281,1281,1281,1281,0
|
|
20240215,180800,117352673,1281,1281,1281,1281,0
|
|
20240215,180700,117352673,1281,1281,1281,1281,0
|
|
20240215,180600,117352673,1281,1281,1281,1281,0
|
|
20240215,180500,117352673,1281,1281,1281,1281,0
|
|
20240215,180400,117352673,1281,1281,1281,1281,0
|
|
20240215,180300,117352673,1281,1281,1281,1281,0
|
|
20240215,180200,117352673,1281,1281,1281,1281,0
|
|
20240215,180100,117352673,1281,1281,1281,1281,0
|
|
20240215,180000,117352673,1281,1281,1281,1281,0
|
|
20240215,175900,117352673,1281,1281,1281,1281,0
|
|
20240215,175800,117352673,1281,1281,1281,1281,0
|
|
20240215,175700,117352673,1281,1281,1281,1281,0
|
|
20240215,175600,117352673,1281,1281,1281,1281,0
|
|
20240215,175500,117352673,1281,1281,1281,1281,0
|
|
20240215,175400,117352673,1281,1281,1281,1281,0
|
|
20240215,175300,117352673,1281,1281,1281,1281,0
|
|
20240215,175200,117352673,1281,1281,1281,1281,1154
|
|
20240215,175100,117352673,1281,1281,1281,1281,0
|
|
20240215,175000,117352673,1281,1281,1281,1281,0
|
|
20240215,174900,117352673,1281,1281,1281,1281,0
|
|
20240215,174800,117352673,1281,1281,1281,1281,0
|
|
20240215,174700,117352673,1281,1281,1281,1281,0
|
|
20240215,174600,117352673,1281,1281,1281,1281,0
|
|
20240215,174500,117352673,1281,1281,1281,1281,0
|
|
20240215,174400,117352673,1281,1281,1281,1281,0
|
|
20240215,174300,117352673,1281,1281,1281,1281,0
|
|
20240215,174200,117352673,1281,1281,1281,1281,0
|
|
20240215,174100,117352673,1281,1281,1281,1281,0
|
|
20240215,174000,117352673,1281,1281,1281,1281,0
|
|
20240215,173900,117352673,1281,1281,1281,1281,0
|
|
20240215,173800,117352673,1281,1281,1281,1281,0
|
|
20240215,173700,117352673,1281,1281,1281,1281,0
|
|
20240215,173600,117352673,1281,1281,1281,1281,0
|
|
20240215,173500,117352673,1281,1281,1281,1281,0
|
|
20240215,173400,117352673,1281,1281,1281,1281,0
|
|
20240215,173300,117352673,1281,1281,1281,1281,0
|
|
20240215,173200,117352673,1281,1281,1281,1281,0
|
|
20240215,173100,117352673,1281,1281,1281,1281,0
|
|
20240215,173000,117352673,1281,1281,1281,1281,0
|
|
20240215,172900,117352673,1281,1281,1281,1281,0
|
|
20240215,172800,117352673,1281,1281,1281,1281,0
|
|
20240215,172700,117352673,1281,1281,1281,1281,0
|
|
20240215,172600,117352673,1281,1281,1281,1281,0
|
|
20240215,172500,117352673,1281,1281,1281,1281,0
|
|
20240215,172400,117352673,1281,1281,1281,1281,0
|
|
20240215,172300,117352673,1281,1281,1281,1281,0
|
|
20240215,172200,117352673,1281,1281,1281,1281,1154
|
|
20240215,172100,117352673,1281,1281,1281,1281,0
|
|
20240215,172000,117352673,1281,1281,1281,1281,0
|
|
20240215,171900,117352673,1281,1281,1281,1281,0
|
|
20240215,171800,117352673,1281,1281,1281,1281,0
|
|
20240215,171700,117352673,1281,1281,1281,1281,0
|
|
20240215,171600,117352673,1281,1281,1281,1281,0
|
|
20240215,171500,117352673,1281,1281,1281,1281,0
|
|
20240215,171400,117352673,1281,1281,1281,1281,0
|
|
20240215,171300,117352673,1281,1281,1281,1281,0
|
|
20240215,171200,117352673,1281,1281,1281,1281,0
|
|
20240215,171100,117352673,1281,1281,1281,1281,0
|
|
20240215,171000,117352673,1281,1281,1281,1281,0
|
|
20240215,170900,117352673,1281,1281,1281,1281,0
|
|
20240215,170800,117352673,1281,1281,1281,1281,0
|
|
20240215,170700,117352673,1281,1281,1281,1281,0
|
|
20240215,170600,117352673,1281,1281,1281,1281,0
|
|
20240215,170500,117352673,1281,1281,1281,1281,0
|
|
20240215,170400,117352673,1281,1281,1281,1281,0
|
|
20240215,170300,117352673,1281,1281,1281,1281,0
|
|
20240215,170200,117352673,1281,1281,1281,1281,0
|
|
20240215,170100,117352673,1281,1281,1281,1281,0
|
|
20240215,170000,117352673,1281,1281,1281,1281,0
|
|
20240215,165900,117352673,1281,1281,1281,1281,0
|
|
20240215,165800,117352673,1281,1281,1281,1281,0
|
|
20240215,165700,117352673,1281,1281,1281,1281,0
|
|
20240215,165600,117352673,1281,1281,1281,1281,0
|
|
20240215,165500,117352673,1281,1281,1281,1281,0
|
|
20240215,165400,117352673,1281,1281,1281,1281,0
|
|
20240215,165300,117352673,1281,1281,1281,1281,0
|
|
20240215,165200,117352673,1281,1281,1281,1281,1154
|
|
20240215,165100,117352673,1281,1281,1281,1281,0
|
|
20240215,165000,117352673,1281,1281,1281,1281,0
|
|
20240215,164900,117352673,1281,1281,1281,1281,0
|
|
20240215,164800,117352673,1281,1281,1281,1281,0
|
|
20240215,164700,117352673,1281,1281,1281,1281,0
|
|
20240215,164600,117352673,1281,1281,1281,1281,0
|
|
20240215,164500,117352673,1281,1281,1281,1281,0
|
|
20240215,164400,117352673,1281,1281,1281,1281,0
|
|
20240215,164300,117352673,1281,1281,1281,1281,0
|
|
20240215,164200,117352673,1281,1281,1281,1281,0
|
|
20240215,164100,117352673,1281,1281,1281,1281,0
|
|
20240215,164000,117352673,1281,1281,1281,1281,0
|
|
20240215,163900,117352673,1281,1281,1281,1281,0
|
|
20240215,163800,117352673,1281,1281,1281,1281,0
|
|
20240215,163700,117352673,1281,1281,1281,1281,0
|
|
20240215,163600,117352673,1281,1281,1281,1281,0
|
|
20240215,163500,117352673,1281,1281,1281,1281,0
|
|
20240215,163400,117352673,1281,1281,1281,1281,0
|
|
20240215,163300,117352673,1281,1281,1281,1281,0
|
|
20240215,163200,117352673,1281,1281,1281,1281,0
|
|
20240215,163100,117352673,1281,1281,1281,1281,0
|
|
20240215,163000,117352673,1281,1281,1281,1281,0
|
|
20240215,162900,117352673,1281,1281,1281,1281,0
|
|
20240215,162800,117352673,1281,1281,1281,1281,0
|
|
20240215,162700,117352673,1281,1281,1281,1281,0
|
|
20240215,162600,117352673,1281,1281,1281,1281,0
|
|
20240215,162500,117352673,1281,1281,1281,1281,0
|
|
20240215,162400,117352673,1281,1281,1281,1281,0
|
|
20240215,162300,117352673,1281,1281,1281,1281,0
|
|
20240215,162200,117352673,1281,1281,1281,1281,1154
|
|
20240215,162100,117352673,1281,1281,1281,1281,0
|
|
20240215,162000,117352673,1281,1281,1281,1281,0
|
|
20240215,161900,117352673,1281,1281,1281,1281,0
|
|
20240215,161800,117352673,1281,1281,1281,1281,0
|
|
20240215,161700,117352673,1281,1281,1281,1281,0
|
|
20240215,161600,117352673,1281,1281,1281,1281,0
|
|
20240215,161500,117352673,1281,1281,1281,1281,0
|
|
20240215,161400,117352673,1281,1281,1281,1281,0
|
|
20240215,161300,117352673,1281,1281,1281,1281,0
|
|
20240215,161200,117352673,1281,1281,1281,1281,0
|
|
20240215,161100,117352673,1281,1281,1281,1281,0
|
|
20240215,161000,117352673,1281,1281,1281,1281,0
|
|
20240215,160900,117352673,1281,1281,1281,1281,0
|
|
20240215,160800,117352673,1281,1281,1281,1281,0
|
|
20240215,160700,117352673,1281,1281,1281,1281,0
|
|
20240215,160600,117352673,1281,1281,1281,1281,0
|
|
20240215,160500,117352673,1281,1281,1281,1281,0
|
|
20240215,160400,117352673,1281,1281,1281,1281,0
|
|
20240215,160300,117352673,1281,1281,1281,1281,0
|
|
20240215,160200,117352673,1281,1281,1281,1281,0
|
|
20240215,160100,117352673,1281,1281,1281,1281,0
|
|
20240215,160000,117352673,1281,1281,1281,1281,0
|
|
20240215,155900,117352673,1281,1281,1281,1281,0
|
|
20240215,155800,117352673,1281,1281,1281,1281,0
|
|
20240215,155700,117352673,1281,1281,1281,1281,0
|
|
20240215,155600,117352673,1281,1281,1281,1281,0
|
|
20240215,155500,117352673,1281,1281,1281,1281,0
|
|
20240215,155400,117352673,1281,1281,1281,1281,0
|
|
20240215,155300,117352673,1281,1281,1281,1281,0
|
|
20240215,155200,117352673,1281,1281,1281,1281,1154
|
|
20240215,155100,117352673,1281,1281,1281,1281,0
|
|
20240215,155000,117352673,1281,1281,1281,1281,0
|
|
20240215,154900,117352673,1281,1281,1281,1281,0
|
|
20240215,154800,117352673,1281,1281,1281,1281,0
|
|
20240215,154700,117352673,1281,1281,1281,1281,0
|
|
20240215,154600,117352673,1281,1281,1281,1281,0
|
|
20240215,154500,117352673,1281,1281,1281,1281,0
|
|
20240215,154400,117352673,1281,1281,1281,1281,0
|
|
20240215,154300,117352673,1281,1281,1281,1281,0
|
|
20240215,154200,117352673,1281,1281,1281,1281,0
|
|
20240215,154100,117352673,1281,1281,1281,1281,0
|
|
20240215,154000,117352673,1281,1281,1281,1281,0
|
|
20240215,153900,117352673,1281,1281,1281,1281,0
|
|
20240215,153800,117352673,1281,1281,1281,1281,0
|
|
20240215,153700,117352673,1281,1281,1281,1281,0
|
|
20240215,153600,117352673,1281,1281,1281,1281,0
|
|
20240215,153500,117352673,1281,1281,1281,1281,0
|
|
20240215,153400,117352673,1281,1281,1281,1281,0
|
|
20240215,153300,117352673,1281,1281,1281,1281,0
|
|
20240215,153200,117352673,1281,1281,1281,1281,0
|
|
20240215,153100,117352673,1281,1281,1281,1281,0
|
|
20240215,153000,117352673,1281,1281,1281,1281,1154
|
|
20240215,152900,115874399,1274,1274,1274,1274,0
|
|
20240215,152800,115874399,1274,1274,1274,1274,0
|
|
20240215,152700,115874399,1274,1274,1274,1274,0
|
|
20240215,152600,115874399,1274,1274,1274,1274,0
|
|
20240215,152500,115874399,1274,1274,1274,1274,0
|
|
20240215,152400,115874399,1274,1274,1274,1274,0
|
|
20240215,152300,115874399,1274,1274,1274,1274,0
|
|
20240215,152200,115874399,1274,1274,1274,1274,0
|
|
20240215,152100,115874399,1274,1274,1274,1274,0
|
|
20240215,152000,115874399,1274,1274,1274,1274,0
|
|
20240215,151900,115874399,1274,1274,1274,1274,0
|
|
20240215,151800,115874399,1274,1274,1274,1274,0
|
|
20240215,151700,115874399,1274,1274,1274,1274,100
|
|
20240215,151600,115746999,1274,1274,1274,1274,0
|
|
20240215,151500,115746999,1274,1274,1274,1274,0
|
|
20240215,151400,115746999,1274,1274,1274,1274,0
|
|
20240215,151300,115746999,1274,1274,1274,1274,0
|
|
20240215,151200,115746999,1274,1274,1274,1274,0
|
|
20240215,151100,115746999,1274,1280,1280,1274,1772
|
|
20240215,151000,113480583,1280,1280,1280,1280,13
|
|
20240215,150900,113463943,1280,1280,1280,1280,1
|
|
20240215,150800,113462663,1280,1280,1280,1280,17
|
|
20240215,150700,113440903,1280,1280,1280,1280,35
|
|
20240215,150600,113396103,1280,1280,1280,1280,435
|
|
20240215,150500,112839303,1280,1280,1281,1280,520
|
|
20240215,150400,112173702,1280,1281,1281,1280,31
|
|
20240215,150300,112133992,1281,1281,1281,1281,0
|
|
20240215,150200,112133992,1281,1281,1281,1281,2
|
|
20240215,150100,112131430,1281,1281,1281,1281,0
|
|
20240215,150000,112131430,1281,1281,1281,1281,0
|
|
20240215,145900,112131430,1281,1281,1281,1281,12
|
|
20240215,145800,112116058,1281,1281,1281,1281,0
|
|
20240215,145700,112116058,1281,1281,1281,1281,0
|
|
20240215,145600,112116058,1281,1281,1281,1281,0
|
|
20240215,145500,112116058,1281,1281,1281,1281,0
|
|
20240215,145400,112116058,1281,1281,1281,1281,0
|
|
20240215,145300,112116058,1281,1280,1281,1280,11
|
|
20240215,145200,112101977,1281,1280,1281,1280,11
|
|
20240215,145100,112087895,1280,1281,1281,1280,253
|
|
20240215,145000,111763811,1280,1280,1280,1280,8
|
|
20240215,144900,111753571,1281,1281,1281,1281,0
|
|
20240215,144800,111753571,1281,1281,1281,1281,0
|
|
20240215,144700,111753571,1281,1281,1281,1281,0
|
|
20240215,144600,111753571,1281,1280,1281,1280,13
|
|
20240215,144500,111736929,1281,1280,1281,1280,12
|
|
20240215,144400,111721568,1280,1280,1280,1280,296
|
|
20240215,144300,111342688,1280,1280,1280,1280,0
|
|
20240215,144200,111342688,1280,1280,1280,1280,0
|
|
20240215,144100,111342688,1280,1280,1280,1280,1
|
|
20240215,144000,111341408,1278,1278,1278,1278,0
|
|
20240215,143900,111341408,1278,1278,1278,1278,0
|
|
20240215,143800,111341408,1278,1278,1278,1278,1
|
|
20240215,143700,111340130,1281,1281,1281,1281,0
|
|
20240215,143600,111340130,1281,1281,1281,1281,90
|
|
20240215,143500,111224840,1282,1282,1282,1282,0
|
|
20240215,143400,111224840,1282,1282,1282,1282,0
|
|
20240215,143300,111224840,1282,1282,1282,1282,0
|
|
20240215,143200,111224840,1282,1282,1282,1282,0
|
|
20240215,143100,111224840,1282,1282,1282,1282,0
|
|
20240215,143000,111224840,1282,1282,1282,1282,0
|
|
20240215,142900,111224840,1282,1282,1282,1282,0
|
|
20240215,142800,111224840,1282,1282,1282,1282,0
|
|
20240215,142700,111224840,1282,1282,1282,1282,22
|
|
20240215,142600,111196636,1277,1276,1277,1276,5211
|
|
20240215,142500,104542280,1276,1276,1276,1276,0
|
|
20240215,142400,104542280,1276,1276,1276,1276,13
|
|
20240215,142300,104525692,1276,1276,1276,1276,0
|
|
20240215,142200,104525692,1276,1276,1276,1276,1
|
|
20240215,142100,104524416,1274,1276,1276,1274,2
|
|
20240215,142000,104521866,1274,1274,1274,1274,6
|
|
20240215,141900,104514222,1274,1274,1274,1274,34
|
|
20240215,141800,104470906,1274,1274,1274,1274,0
|
|
20240215,141700,104470906,1274,1277,1277,1274,37
|
|
20240215,141600,104423765,1274,1274,1274,1274,0
|
|
20240215,141500,104423765,1274,1274,1274,1274,30
|
|
20240215,141400,104385545,1276,1276,1276,1276,37
|
|
20240215,141300,104338333,1276,1276,1276,1276,1
|
|
20240215,141200,104337057,1276,1276,1276,1276,33
|
|
20240215,141100,104294949,1276,1276,1276,1276,0
|
|
20240215,141000,104294949,1276,1276,1276,1276,34
|
|
20240215,140900,104251565,1277,1277,1277,1277,0
|
|
20240215,140800,104251565,1277,1277,1277,1276,81
|
|
20240215,140700,104148161,1277,1277,1277,1277,166
|
|
20240215,140600,103936179,1283,1283,1283,1283,0
|
|
20240215,140500,103936179,1283,1283,1283,1283,0
|
|
20240215,140400,103936179,1283,1283,1283,1283,73
|
|
20240215,140300,103842520,1279,1279,1279,1279,96
|
|
20240215,140200,103719736,1279,1279,1279,1279,2
|
|
20240215,140100,103717178,1278,1278,1278,1278,0
|
|
20240215,140000,103717178,1278,1278,1278,1278,0
|
|
20240215,135900,103717178,1278,1278,1278,1278,140
|
|
20240215,135800,103538258,1279,1279,1279,1279,0
|
|
20240215,135700,103538258,1279,1279,1279,1279,0
|
|
20240215,135600,103538258,1279,1279,1279,1279,0
|
|
20240215,135500,103538258,1279,1279,1279,1279,0
|
|
20240215,135400,103538258,1279,1280,1280,1279,40
|
|
20240215,135300,103487097,1280,1280,1280,1280,1
|
|
20240215,135200,103485817,1280,1280,1280,1280,0
|
|
20240215,135100,103485817,1280,1280,1280,1280,57
|
|
20240215,135000,103412857,1280,1280,1280,1280,0
|
|
20240215,134900,103412857,1280,1280,1280,1280,10
|
|
20240215,134800,103400057,1288,1288,1288,1288,10
|
|
20240215,134700,103387177,1288,1288,1288,1280,75
|
|
20240215,134600,103290857,1288,1285,1288,1285,50
|
|
20240215,134500,103226586,1280,1280,1280,1280,20
|
|
20240215,134400,103200986,1280,1278,1280,1278,65
|
|
20240215,134300,103117886,1278,1278,1278,1278,0
|
|
20240215,134200,103117886,1278,1278,1278,1278,31
|
|
20240215,134100,103078268,1277,1277,1277,1277,0
|
|
20240215,134000,103078268,1277,1277,1277,1277,34
|
|
20240215,133900,103034850,1279,1279,1279,1279,0
|
|
20240215,133800,103034850,1279,1279,1279,1279,0
|
|
20240215,133700,103034850,1279,1281,1281,1279,3468
|
|
20240215,133600,98592408,1281,1281,1288,1281,5
|
|
20240215,133500,98585996,1282,1285,1285,1281,1735
|
|
20240215,133400,96360746,1296,1280,1299,1280,967
|
|
20240215,133300,95109701,1299,1295,1300,1295,2848
|
|
20240215,133200,91410094,1289,1272,1300,1272,12968
|
|
20240215,133100,74726238,1272,1272,1272,1272,1
|
|
20240215,133000,74724966,1272,1272,1272,1272,34
|
|
20240215,132900,74681718,1271,1271,1271,1271,2
|
|
20240215,132800,74679176,1271,1271,1271,1271,38
|
|
20240215,132700,74630878,1271,1271,1271,1271,1
|
|
20240215,132600,74629607,1271,1271,1273,1271,34
|
|
20240215,132500,74586390,1271,1271,1273,1271,135
|
|
20240215,132400,74414605,1273,1273,1273,1273,0
|
|
20240215,132300,74414605,1273,1273,1273,1273,0
|
|
20240215,132200,74414605,1273,1273,1273,1273,0
|
|
20240215,132100,74414605,1273,1273,1273,1273,0
|
|
20240215,132000,74414605,1273,1273,1273,1273,0
|
|
20240215,131900,74414605,1273,1273,1273,1273,0
|
|
20240215,131800,74414605,1273,1273,1273,1273,1
|
|
20240215,131700,74413332,1271,1271,1271,1271,0
|
|
20240215,131600,74413332,1271,1271,1271,1271,0
|
|
20240215,131500,74413332,1271,1274,1274,1270,10110
|
|
20240215,131400,61573164,1274,1274,1274,1274,0
|
|
20240215,131300,61573164,1274,1274,1274,1274,0
|
|
20240215,131200,61573164,1274,1271,1274,1270,503
|
|
20240215,131100,60934208,1270,1273,1273,1270,1084
|
|
20240215,131000,59557091,1268,1269,1269,1268,2600
|
|
20240215,130900,56259291,1268,1268,1269,1268,4001
|
|
20240215,130800,51185701,1273,1267,1273,1267,4183
|
|
20240215,130700,45879494,1267,1259,1267,1259,1620
|
|
20240215,130600,43838529,1259,1259,1259,1259,0
|
|
20240215,130500,43838529,1259,1259,1259,1259,0
|
|
20240215,130400,43838529,1259,1259,1259,1259,0
|
|
20240215,130300,43838529,1259,1259,1259,1259,0
|
|
20240215,130200,43838529,1259,1259,1259,1259,0
|
|
20240215,130100,43838529,1259,1259,1259,1259,0
|
|
20240215,130000,43838529,1259,1259,1259,1259,0
|
|
20240215,125900,43838529,1259,1259,1259,1259,0
|
|
20240215,125800,43838529,1259,1259,1259,1259,1
|
|
20240215,125700,43837270,1259,1259,1259,1259,0
|
|
20240215,125600,43837270,1259,1259,1259,1259,15
|
|
20240215,125500,43818385,1259,1259,1259,1259,0
|
|
20240215,125400,43818385,1259,1259,1259,1259,9
|
|
20240215,125300,43807054,1259,1259,1259,1259,0
|
|
20240215,125200,43807054,1259,1259,1259,1259,0
|
|
20240215,125100,43807054,1259,1259,1259,1259,105
|
|
20240215,125000,43674859,1260,1260,1260,1260,0
|
|
20240215,124900,43674859,1260,1260,1260,1260,0
|
|
20240215,124800,43674859,1260,1260,1260,1260,0
|
|
20240215,124700,43674859,1260,1260,1260,1260,0
|
|
20240215,124600,43674859,1260,1260,1260,1260,0
|
|
20240215,124500,43674859,1260,1266,1266,1260,3901
|
|
20240215,124400,38755619,1268,1268,1268,1268,1
|
|
20240215,124300,38754351,1268,1268,1268,1268,1
|
|
20240215,124200,38753083,1264,1264,1264,1264,0
|
|
20240215,124100,38753083,1264,1264,1264,1264,0
|
|
20240215,124000,38753083,1264,1264,1264,1264,0
|
|
20240215,123900,38753083,1264,1264,1264,1264,1
|
|
20240215,123800,38751819,1268,1268,1268,1268,0
|
|
20240215,123700,38751819,1268,1268,1268,1268,0
|
|
20240215,123600,38751819,1268,1268,1268,1268,0
|
|
20240215,123500,38751819,1268,1268,1268,1268,0
|
|
20240215,123400,38751819,1268,1268,1268,1268,0
|
|
20240215,123300,38751819,1268,1268,1268,1268,0
|
|
20240215,123200,38751819,1268,1268,1268,1268,0
|
|
20240215,123100,38751819,1268,1268,1268,1268,520
|
|
20240215,123000,38092459,1268,1268,1268,1268,0
|
|
20240215,122900,38092459,1268,1268,1268,1268,0
|
|
20240215,122800,38092459,1268,1268,1268,1268,2
|
|
20240215,122700,38089923,1268,1268,1268,1268,0
|
|
20240215,122600,38089923,1268,1268,1268,1268,0
|
|
20240215,122500,38089923,1268,1268,1268,1268,0
|
|
20240215,122400,38089923,1268,1268,1268,1268,0
|
|
20240215,122300,38089923,1268,1268,1268,1268,0
|
|
20240215,122200,38089923,1268,1268,1268,1268,0
|
|
20240215,122100,38089923,1268,1268,1268,1268,60
|
|
20240215,122000,38013843,1268,1268,1268,1268,0
|
|
20240215,121900,38013843,1268,1268,1268,1268,0
|
|
20240215,121800,38013843,1268,1268,1268,1268,0
|
|
20240215,121700,38013843,1268,1268,1268,1268,0
|
|
20240215,121600,38013843,1268,1268,1268,1268,0
|
|
20240215,121500,38013843,1268,1268,1268,1268,1
|
|
20240215,121400,38012575,1269,1269,1269,1269,0
|
|
20240215,121300,38012575,1269,1269,1269,1269,0
|
|
20240215,121200,38012575,1269,1268,1269,1268,4
|
|
20240215,121100,38007502,1268,1269,1269,1268,70
|
|
20240215,121000,37918678,1269,1269,1269,1269,0
|
|
20240215,120900,37918678,1269,1269,1269,1269,0
|
|
20240215,120800,37918678,1269,1269,1269,1269,0
|
|
20240215,120700,37918678,1269,1269,1269,1269,0
|
|
20240215,120600,37918678,1269,1269,1269,1269,0
|
|
20240215,120500,37918678,1269,1269,1269,1269,0
|
|
20240215,120400,37918678,1269,1269,1269,1269,0
|
|
20240215,120300,37918678,1269,1269,1269,1269,26
|
|
20240215,120200,37885684,1269,1269,1269,1269,0
|
|
20240215,120100,37885684,1269,1269,1269,1269,50
|
|
20240215,120000,37822234,1269,1269,1269,1269,0
|
|
20240215,115900,37822234,1269,1269,1269,1269,0
|
|
20240215,115800,37822234,1269,1269,1269,1269,0
|
|
20240215,115700,37822234,1269,1269,1269,1269,0
|
|
20240215,115600,37822234,1269,1269,1269,1269,0
|
|
20240215,115500,37822234,1269,1269,1269,1269,0
|
|
20240215,115400,37822234,1269,1269,1269,1269,0
|
|
20240215,115300,37822234,1269,1269,1269,1269,0
|
|
20240215,115200,37822234,1269,1269,1269,1269,0
|
|
20240215,115100,37822234,1269,1269,1269,1269,0
|
|
20240215,115000,37822234,1269,1268,1269,1268,11
|
|
20240215,114900,37808285,1268,1268,1268,1268,0
|
|
20240215,114800,37808285,1268,1268,1268,1268,0
|
|
20240215,114700,37808285,1268,1268,1268,1268,0
|
|
20240215,114600,37808285,1268,1268,1268,1268,0
|
|
20240215,114500,37808285,1268,1268,1268,1268,1
|
|
20240215,114400,37807017,1267,1267,1267,1267,0
|
|
20240215,114300,37807017,1267,1267,1267,1267,100
|
|
20240215,114200,37680317,1267,1267,1267,1267,0
|
|
20240215,114100,37680317,1267,1267,1267,1267,0
|
|
20240215,114000,37680317,1267,1263,1267,1263,5
|
|
20240215,113900,37673992,1255,1255,1255,1255,0
|
|
20240215,113800,37673992,1255,1258,1258,1255,77
|
|
20240215,113700,37577209,1267,1267,1267,1267,0
|
|
20240215,113600,37577209,1267,1264,1267,1264,100
|
|
20240215,113500,37450515,1269,1269,1269,1269,0
|
|
20240215,113400,37450515,1269,1267,1269,1267,1000
|
|
20240215,113300,36181725,1268,1260,1268,1260,3280
|
|
20240215,113200,32048917,1260,1262,1262,1260,3300
|
|
20240215,113100,27890436,1268,1260,1268,1260,981
|
|
20240215,113000,26654327,1260,1260,1260,1260,0
|
|
20240215,112900,26654327,1260,1260,1260,1260,3
|
|
20240215,112800,26650547,1260,1260,1260,1260,0
|
|
20240215,112700,26650547,1260,1260,1260,1260,26
|
|
20240215,112600,26617787,1260,1260,1260,1260,0
|
|
20240215,112500,26617787,1260,1260,1260,1260,0
|
|
20240215,112400,26617787,1260,1259,1260,1259,3
|
|
20240215,112300,26614009,1258,1253,1258,1251,526
|
|
20240215,112200,25952984,1254,1255,1255,1254,2230
|
|
20240215,112100,23156334,1258,1258,1258,1258,1
|
|
20240215,112000,23155076,1258,1258,1258,1258,0
|
|
20240215,111900,23155076,1258,1258,1258,1258,352
|
|
20240215,111800,22712260,1252,1252,1252,1252,0
|
|
20240215,111700,22712260,1252,1254,1254,1252,146
|
|
20240215,111600,22529366,1255,1257,1258,1255,57
|
|
20240215,111500,22457698,1257,1257,1257,1257,0
|
|
20240215,111400,22457698,1257,1257,1257,1257,0
|
|
20240215,111300,22457698,1257,1257,1257,1257,1
|
|
20240215,111200,22456441,1254,1254,1254,1254,0
|
|
20240215,111100,22456441,1254,1254,1254,1254,34
|
|
20240215,111000,22413805,1254,1254,1254,1254,0
|
|
20240215,110900,22413805,1254,1254,1254,1254,248
|
|
20240215,110800,22102813,1254,1255,1255,1254,752
|
|
20240215,110700,21159755,1255,1255,1255,1255,0
|
|
20240215,110600,21159755,1255,1255,1255,1255,0
|
|
20240215,110500,21159755,1255,1255,1255,1255,0
|
|
20240215,110400,21159755,1255,1255,1255,1255,73
|
|
20240215,110300,21068140,1255,1255,1255,1255,3
|
|
20240215,110200,21064375,1255,1255,1255,1255,50
|
|
20240215,110100,21001625,1255,1255,1255,1255,0
|
|
20240215,110000,21001625,1255,1257,1257,1255,5710
|
|
20240215,105900,13834570,1258,1258,1258,1258,185
|
|
20240215,105800,13601840,1259,1259,1259,1259,50
|
|
20240215,105700,13538890,1259,1260,1260,1259,33
|
|
20240215,105600,13497325,1260,1260,1260,1260,177
|
|
20240215,105500,13274305,1261,1261,1262,1260,266
|
|
20240215,105400,12938977,1261,1261,1261,1261,34
|
|
20240215,105300,12896103,1270,1270,1270,1270,0
|
|
20240215,105200,12896103,1270,1270,1270,1270,0
|
|
20240215,105100,12896103,1270,1270,1270,1270,0
|
|
20240215,105000,12896103,1270,1270,1270,1270,0
|
|
20240215,104900,12896103,1270,1270,1270,1270,0
|
|
20240215,104800,12896103,1270,1270,1270,1270,0
|
|
20240215,104700,12896103,1270,1270,1270,1270,0
|
|
20240215,104600,12896103,1270,1270,1270,1270,0
|
|
20240215,104500,12896103,1270,1270,1270,1270,0
|
|
20240215,104400,12896103,1270,1270,1270,1270,0
|
|
20240215,104300,12896103,1270,1270,1270,1270,0
|
|
20240215,104200,12896103,1270,1270,1270,1270,0
|
|
20240215,104100,12896103,1270,1270,1270,1270,0
|
|
20240215,104000,12896103,1270,1267,1270,1260,363
|
|
20240215,103900,12436613,1267,1267,1267,1267,0
|
|
20240215,103800,12436613,1267,1260,1267,1260,1253
|
|
20240215,103700,10857490,1261,1261,1261,1261,396
|
|
20240215,103600,10358134,1261,1261,1261,1261,0
|
|
20240215,103500,10358134,1261,1265,1265,1261,1595
|
|
20240215,103400,8344989,1270,1270,1270,1270,73
|
|
20240215,103300,8252279,1270,1270,1270,1270,0
|
|
20240215,103200,8252279,1270,1270,1270,1270,9
|
|
20240215,103100,8240849,1271,1271,1271,1271,0
|
|
20240215,103000,8240849,1271,1271,1271,1271,0
|
|
20240215,102900,8240849,1271,1271,1271,1271,0
|
|
20240215,102800,8240849,1271,1271,1271,1271,0
|
|
20240215,102700,8240849,1271,1271,1271,1271,0
|
|
20240215,102600,8240849,1271,1271,1271,1271,0
|
|
20240215,102500,8240849,1271,1271,1271,1271,0
|
|
20240215,102400,8240849,1271,1271,1271,1271,0
|
|
20240215,102300,8240849,1271,1271,1271,1271,1
|
|
20240215,102200,8239578,1261,1269,1269,1261,400
|
|
20240215,102100,7734805,1271,1271,1271,1271,0
|
|
20240215,102000,7734805,1271,1271,1271,1271,0
|
|
20240215,101900,7734805,1271,1271,1271,1271,0
|
|
20240215,101800,7734805,1271,1270,1271,1270,18
|
|
20240215,101700,7711929,1271,1271,1271,1271,0
|
|
20240215,101600,7711929,1271,1270,1271,1269,54
|
|
20240215,101500,7643352,1270,1271,1271,1270,4
|
|
20240215,101400,7638269,1271,1272,1272,1271,7
|
|
20240215,101300,7629367,1270,1270,1270,1270,20
|
|
20240215,101200,7603967,1273,1273,1273,1273,70
|
|
20240215,101100,7514857,1274,1274,1274,1274,0
|
|
20240215,101000,7514857,1274,1274,1274,1274,0
|
|
20240215,100900,7514857,1274,1274,1274,1274,0
|
|
20240215,100800,7514857,1274,1274,1274,1273,110
|
|
20240215,100700,7374718,1274,1274,1274,1274,50
|
|
20240215,100600,7311018,1274,1270,1274,1270,203
|
|
20240215,100500,7052408,1274,1273,1274,1273,52
|
|
20240215,100400,6986210,1273,1273,1273,1273,0
|
|
20240215,100300,6986210,1273,1273,1273,1273,1395
|
|
20240215,100200,5210375,1273,1273,1273,1273,30
|
|
20240215,100100,5172185,1273,1273,1273,1273,171
|
|
20240215,100000,4954502,1273,1273,1273,1273,0
|
|
20240215,095900,4954502,1273,1273,1273,1273,0
|
|
20240215,095800,4954502,1273,1273,1273,1273,0
|
|
20240215,095700,4954502,1273,1270,1273,1270,3
|
|
20240215,095600,4950689,1273,1270,1273,1270,5
|
|
20240215,095500,4944333,1273,1269,1273,1269,446
|
|
20240215,095400,4377911,1269,1269,1269,1269,0
|
|
20240215,095300,4377911,1269,1269,1269,1269,0
|
|
20240215,095200,4377911,1269,1269,1269,1269,0
|
|
20240215,095100,4377911,1269,1269,1269,1269,0
|
|
20240215,095000,4377911,1269,1269,1269,1269,0
|
|
20240215,094900,4377911,1269,1269,1269,1269,2
|
|
20240215,094800,4375373,1265,1265,1265,1265,1
|
|
20240215,094700,4374108,1269,1269,1269,1269,0
|
|
20240215,094600,4374108,1269,1269,1269,1269,0
|
|
20240215,094500,4374108,1269,1269,1269,1269,0
|
|
20240215,094400,4374108,1269,1269,1269,1269,0
|
|
20240215,094300,4374108,1269,1269,1269,1269,0
|
|
20240215,094200,4374108,1269,1269,1269,1269,2
|
|
20240215,094100,4371570,1266,1266,1266,1266,0
|
|
20240215,094000,4371570,1266,1266,1266,1266,0
|
|
20240215,093900,4371570,1266,1266,1266,1266,0
|
|
20240215,093800,4371570,1266,1266,1266,1266,209
|
|
20240215,093700,4106976,1266,1266,1266,1266,268
|
|
20240215,093600,3767688,1266,1266,1266,1266,0
|
|
20240215,093500,3767688,1266,1266,1266,1266,1
|
|
20240215,093400,3766422,1266,1266,1266,1266,2
|
|
20240215,093300,3763890,1266,1266,1266,1266,0
|
|
20240215,093200,3763890,1266,1266,1266,1266,21
|
|
20240215,093100,3737304,1265,1265,1265,1265,27
|
|
20240215,093000,3703149,1265,1265,1265,1265,0
|
|
20240215,092900,3703149,1265,1265,1265,1265,1415
|
|
20240215,092800,1913174,1265,1265,1265,1265,0
|
|
20240215,092700,1913174,1265,1265,1265,1265,0
|
|
20240215,092600,1913174,1265,1265,1265,1265,1
|
|
20240215,092500,1911909,1265,1265,1265,1265,0
|
|
20240215,092400,1911909,1265,1265,1265,1265,0
|
|
20240215,092300,1911909,1265,1265,1265,1265,1
|
|
20240215,092200,1910644,1265,1265,1265,1265,17
|
|
20240215,092100,1889139,1265,1265,1265,1265,16
|
|
20240215,092000,1868899,1265,1265,1265,1265,450
|
|
20240215,091900,1299649,1265,1265,1265,1265,2
|
|
20240215,091800,1297119,1266,1266,1266,1266,0
|
|
20240215,091700,1297119,1266,1266,1266,1266,0
|
|
20240215,091600,1297119,1266,1261,1266,1261,80
|
|
20240215,091500,1195863,1261,1261,1261,1261,0
|
|
20240215,091400,1195863,1261,1261,1261,1261,0
|
|
20240215,091300,1195863,1261,1261,1261,1261,0
|
|
20240215,091200,1195863,1261,1261,1261,1261,0
|
|
20240215,091100,1195863,1261,1261,1261,1261,1
|
|
20240215,091000,1194602,1267,1267,1267,1267,10
|
|
20240215,090900,1181932,1267,1267,1267,1267,1
|
|
20240215,090800,1180665,1268,1268,1268,1268,0
|
|
20240215,090700,1180665,1268,1266,1268,1266,180
|
|
20240215,090600,952525,1269,1269,1269,1269,0
|
|
20240215,090500,952525,1269,1269,1269,1269,695
|
|
20240215,090400,70570,1265,1265,1265,1265,2
|
|
20240215,090300,68040,1260,1260,1260,1260,0
|
|
20240215,090200,68040,1260,1260,1260,1260,0
|
|
20240215,090100,68040,1260,1260,1260,1260,0
|
|
20240215,090000,68040,1260,1260,1260,1260,51
|