595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185200,41078113,1286,1286,1286,1286,1018
|
|
20240219,185100,41078113,1286,1286,1286,1286,0
|
|
20240219,185000,41078113,1286,1286,1286,1286,0
|
|
20240219,184900,41078113,1286,1286,1286,1286,0
|
|
20240219,184800,41078113,1286,1286,1286,1286,0
|
|
20240219,184700,41078113,1286,1286,1286,1286,0
|
|
20240219,184600,41078113,1286,1286,1286,1286,0
|
|
20240219,184500,41078113,1286,1286,1286,1286,0
|
|
20240219,184400,41078113,1286,1286,1286,1286,0
|
|
20240219,184300,41078113,1286,1286,1286,1286,0
|
|
20240219,184200,41078113,1286,1286,1286,1286,0
|
|
20240219,184100,41078113,1286,1286,1286,1286,0
|
|
20240219,184000,41078113,1286,1286,1286,1286,0
|
|
20240219,183900,41078113,1286,1286,1286,1286,0
|
|
20240219,183800,41078113,1286,1286,1286,1286,0
|
|
20240219,183700,41078113,1286,1286,1286,1286,0
|
|
20240219,183600,41078113,1286,1286,1286,1286,0
|
|
20240219,183500,41078113,1286,1286,1286,1286,0
|
|
20240219,183400,41078113,1286,1286,1286,1286,0
|
|
20240219,183300,41078113,1286,1286,1286,1286,0
|
|
20240219,183200,41078113,1286,1286,1286,1286,0
|
|
20240219,183100,41078113,1286,1286,1286,1286,0
|
|
20240219,183000,41078113,1286,1286,1286,1286,0
|
|
20240219,182900,41078113,1286,1286,1286,1286,0
|
|
20240219,182800,41078113,1286,1286,1286,1286,0
|
|
20240219,182700,41078113,1286,1286,1286,1286,0
|
|
20240219,182600,41078113,1286,1286,1286,1286,0
|
|
20240219,182500,41078113,1286,1286,1286,1286,0
|
|
20240219,182400,41078113,1286,1286,1286,1286,0
|
|
20240219,182300,41078113,1286,1286,1286,1286,0
|
|
20240219,182200,41078113,1286,1286,1286,1286,1018
|
|
20240219,182100,41078113,1286,1286,1286,1286,0
|
|
20240219,182000,41078113,1286,1286,1286,1286,0
|
|
20240219,181900,41078113,1286,1286,1286,1286,0
|
|
20240219,181800,41078113,1286,1286,1286,1286,0
|
|
20240219,181700,41078113,1286,1286,1286,1286,0
|
|
20240219,181600,41078113,1286,1286,1286,1286,0
|
|
20240219,181500,41078113,1286,1286,1286,1286,0
|
|
20240219,181400,41078113,1286,1286,1286,1286,0
|
|
20240219,181300,41078113,1286,1286,1286,1286,0
|
|
20240219,181200,41078113,1286,1286,1286,1286,0
|
|
20240219,181100,41078113,1286,1286,1286,1286,0
|
|
20240219,181000,41078113,1286,1286,1286,1286,0
|
|
20240219,180900,41078113,1286,1286,1286,1286,0
|
|
20240219,180800,41078113,1286,1286,1286,1286,0
|
|
20240219,180700,41078113,1286,1286,1286,1286,0
|
|
20240219,180600,41078113,1286,1286,1286,1286,0
|
|
20240219,180500,41078113,1286,1286,1286,1286,0
|
|
20240219,180400,41078113,1286,1286,1286,1286,0
|
|
20240219,180300,41078113,1286,1286,1286,1286,0
|
|
20240219,180200,41078113,1286,1286,1286,1286,0
|
|
20240219,180100,41078113,1286,1286,1286,1286,0
|
|
20240219,180000,41078113,1286,1286,1286,1286,0
|
|
20240219,175900,41078113,1286,1286,1286,1286,0
|
|
20240219,175800,41078113,1286,1286,1286,1286,0
|
|
20240219,175700,41078113,1286,1286,1286,1286,0
|
|
20240219,175600,41078113,1286,1286,1286,1286,0
|
|
20240219,175500,41078113,1286,1286,1286,1286,0
|
|
20240219,175400,41078113,1286,1286,1286,1286,0
|
|
20240219,175300,41078113,1286,1286,1286,1286,0
|
|
20240219,175200,41078113,1286,1286,1286,1286,1018
|
|
20240219,175100,41078113,1286,1286,1286,1286,0
|
|
20240219,175000,41078113,1286,1286,1286,1286,0
|
|
20240219,174900,41078113,1286,1286,1286,1286,0
|
|
20240219,174800,41078113,1286,1286,1286,1286,0
|
|
20240219,174700,41078113,1286,1286,1286,1286,0
|
|
20240219,174600,41078113,1286,1286,1286,1286,0
|
|
20240219,174500,41078113,1286,1286,1286,1286,0
|
|
20240219,174400,41078113,1286,1286,1286,1286,0
|
|
20240219,174300,41078113,1286,1286,1286,1286,0
|
|
20240219,174200,41078113,1286,1286,1286,1286,0
|
|
20240219,174100,41078113,1286,1286,1286,1286,0
|
|
20240219,174000,41078113,1286,1286,1286,1286,0
|
|
20240219,173900,41078113,1286,1286,1286,1286,0
|
|
20240219,173800,41078113,1286,1286,1286,1286,0
|
|
20240219,173700,41078113,1286,1286,1286,1286,0
|
|
20240219,173600,41078113,1286,1286,1286,1286,0
|
|
20240219,173500,41078113,1286,1286,1286,1286,0
|
|
20240219,173400,41078113,1286,1286,1286,1286,0
|
|
20240219,173300,41078113,1286,1286,1286,1286,0
|
|
20240219,173200,41078113,1286,1286,1286,1286,0
|
|
20240219,173100,41078113,1286,1286,1286,1286,0
|
|
20240219,173000,41078113,1286,1286,1286,1286,0
|
|
20240219,172900,41078113,1286,1286,1286,1286,0
|
|
20240219,172800,41078113,1286,1286,1286,1286,0
|
|
20240219,172700,41078113,1286,1286,1286,1286,0
|
|
20240219,172600,41078113,1286,1286,1286,1286,0
|
|
20240219,172500,41078113,1286,1286,1286,1286,0
|
|
20240219,172400,41078113,1286,1286,1286,1286,0
|
|
20240219,172300,41078113,1286,1286,1286,1286,0
|
|
20240219,172200,41078113,1286,1286,1286,1286,1018
|
|
20240219,172100,41078113,1286,1286,1286,1286,0
|
|
20240219,172000,41078113,1286,1286,1286,1286,0
|
|
20240219,171900,41078113,1286,1286,1286,1286,0
|
|
20240219,171800,41078113,1286,1286,1286,1286,0
|
|
20240219,171700,41078113,1286,1286,1286,1286,0
|
|
20240219,171600,41078113,1286,1286,1286,1286,0
|
|
20240219,171500,41078113,1286,1286,1286,1286,0
|
|
20240219,171400,41078113,1286,1286,1286,1286,0
|
|
20240219,171300,41078113,1286,1286,1286,1286,0
|
|
20240219,171200,41078113,1286,1286,1286,1286,0
|
|
20240219,171100,41078113,1286,1286,1286,1286,0
|
|
20240219,171000,41078113,1286,1286,1286,1286,0
|
|
20240219,170900,41078113,1286,1286,1286,1286,0
|
|
20240219,170800,41078113,1286,1286,1286,1286,0
|
|
20240219,170700,41078113,1286,1286,1286,1286,0
|
|
20240219,170600,41078113,1286,1286,1286,1286,0
|
|
20240219,170500,41078113,1286,1286,1286,1286,0
|
|
20240219,170400,41078113,1286,1286,1286,1286,0
|
|
20240219,170300,41078113,1286,1286,1286,1286,0
|
|
20240219,170200,41078113,1286,1286,1286,1286,0
|
|
20240219,170100,41078113,1286,1286,1286,1286,0
|
|
20240219,170000,41078113,1286,1286,1286,1286,0
|
|
20240219,165900,41078113,1286,1286,1286,1286,0
|
|
20240219,165800,41078113,1286,1286,1286,1286,0
|
|
20240219,165700,41078113,1286,1286,1286,1286,0
|
|
20240219,165600,41078113,1286,1286,1286,1286,0
|
|
20240219,165500,41078113,1286,1286,1286,1286,0
|
|
20240219,165400,41078113,1286,1286,1286,1286,0
|
|
20240219,165300,41078113,1286,1286,1286,1286,0
|
|
20240219,165200,41078113,1286,1286,1286,1286,1018
|
|
20240219,165100,41078113,1286,1286,1286,1286,0
|
|
20240219,165000,41078113,1286,1286,1286,1286,0
|
|
20240219,164900,41078113,1286,1286,1286,1286,0
|
|
20240219,164800,41078113,1286,1286,1286,1286,0
|
|
20240219,164700,41078113,1286,1286,1286,1286,0
|
|
20240219,164600,41078113,1286,1286,1286,1286,0
|
|
20240219,164500,41078113,1286,1286,1286,1286,0
|
|
20240219,164400,41078113,1286,1286,1286,1286,0
|
|
20240219,164300,41078113,1286,1286,1286,1286,0
|
|
20240219,164200,41078113,1286,1286,1286,1286,0
|
|
20240219,164100,41078113,1286,1286,1286,1286,0
|
|
20240219,164000,41078113,1286,1286,1286,1286,0
|
|
20240219,163900,41078113,1286,1286,1286,1286,0
|
|
20240219,163800,41078113,1286,1286,1286,1286,0
|
|
20240219,163700,41078113,1286,1286,1286,1286,0
|
|
20240219,163600,41078113,1286,1286,1286,1286,0
|
|
20240219,163500,41078113,1286,1286,1286,1286,0
|
|
20240219,163400,41078113,1286,1286,1286,1286,0
|
|
20240219,163300,41078113,1286,1286,1286,1286,0
|
|
20240219,163200,41078113,1286,1286,1286,1286,0
|
|
20240219,163100,41078113,1286,1286,1286,1286,0
|
|
20240219,163000,41078113,1286,1286,1286,1286,0
|
|
20240219,162900,41078113,1286,1286,1286,1286,0
|
|
20240219,162800,41078113,1286,1286,1286,1286,0
|
|
20240219,162700,41078113,1286,1286,1286,1286,0
|
|
20240219,162600,41078113,1286,1286,1286,1286,0
|
|
20240219,162500,41078113,1286,1286,1286,1286,0
|
|
20240219,162400,41078113,1286,1286,1286,1286,0
|
|
20240219,162300,41078113,1286,1286,1286,1286,0
|
|
20240219,162200,41078113,1286,1286,1286,1286,1018
|
|
20240219,162100,41078113,1286,1286,1286,1286,0
|
|
20240219,162000,41078113,1286,1286,1286,1286,0
|
|
20240219,161900,41078113,1286,1286,1286,1286,0
|
|
20240219,161800,41078113,1286,1286,1286,1286,0
|
|
20240219,161700,41078113,1286,1286,1286,1286,0
|
|
20240219,161600,41078113,1286,1286,1286,1286,0
|
|
20240219,161500,41078113,1286,1286,1286,1286,0
|
|
20240219,161400,41078113,1286,1286,1286,1286,0
|
|
20240219,161300,41078113,1286,1286,1286,1286,0
|
|
20240219,161200,41078113,1286,1286,1286,1286,0
|
|
20240219,161100,41078113,1286,1286,1286,1286,0
|
|
20240219,161000,41078113,1286,1286,1286,1286,0
|
|
20240219,160900,41078113,1286,1286,1286,1286,0
|
|
20240219,160800,41078113,1286,1286,1286,1286,0
|
|
20240219,160700,41078113,1286,1286,1286,1286,0
|
|
20240219,160600,41078113,1286,1286,1286,1286,0
|
|
20240219,160500,41078113,1286,1286,1286,1286,0
|
|
20240219,160400,41078113,1286,1286,1286,1286,0
|
|
20240219,160300,41078113,1286,1286,1286,1286,0
|
|
20240219,160200,41078113,1286,1286,1286,1286,0
|
|
20240219,160100,41078113,1286,1286,1286,1286,0
|
|
20240219,160000,41078113,1286,1286,1286,1286,0
|
|
20240219,155900,41078113,1286,1286,1286,1286,0
|
|
20240219,155800,41078113,1286,1286,1286,1286,0
|
|
20240219,155700,41078113,1286,1286,1286,1286,0
|
|
20240219,155600,41078113,1286,1286,1286,1286,0
|
|
20240219,155500,41078113,1286,1286,1286,1286,0
|
|
20240219,155400,41078113,1286,1286,1286,1286,0
|
|
20240219,155300,41078113,1286,1286,1286,1286,0
|
|
20240219,155200,41078113,1286,1286,1286,1286,1018
|
|
20240219,155100,41078113,1286,1286,1286,1286,0
|
|
20240219,155000,41078113,1286,1286,1286,1286,0
|
|
20240219,154900,41078113,1286,1286,1286,1286,0
|
|
20240219,154800,41078113,1286,1286,1286,1286,0
|
|
20240219,154700,41078113,1286,1286,1286,1286,0
|
|
20240219,154600,41078113,1286,1286,1286,1286,0
|
|
20240219,154500,41078113,1286,1286,1286,1286,0
|
|
20240219,154400,41078113,1286,1286,1286,1286,0
|
|
20240219,154300,41078113,1286,1286,1286,1286,0
|
|
20240219,154200,41078113,1286,1286,1286,1286,0
|
|
20240219,154100,41078113,1286,1286,1286,1286,0
|
|
20240219,154000,41078113,1286,1286,1286,1286,0
|
|
20240219,153900,41078113,1286,1286,1286,1286,0
|
|
20240219,153800,41078113,1286,1286,1286,1286,0
|
|
20240219,153700,41078113,1286,1286,1286,1286,0
|
|
20240219,153600,41078113,1286,1286,1286,1286,0
|
|
20240219,153500,41078113,1286,1286,1286,1286,0
|
|
20240219,153400,41078113,1286,1286,1286,1286,0
|
|
20240219,153300,41078113,1286,1286,1286,1286,0
|
|
20240219,153200,41078113,1286,1286,1286,1286,0
|
|
20240219,153100,41078113,1286,1286,1286,1286,0
|
|
20240219,153000,41078113,1286,1286,1286,1286,1018
|
|
20240219,152900,39768965,1279,1279,1279,1279,0
|
|
20240219,152800,39768965,1279,1279,1279,1279,0
|
|
20240219,152700,39768965,1279,1279,1279,1279,0
|
|
20240219,152600,39768965,1279,1279,1279,1279,0
|
|
20240219,152500,39768965,1279,1279,1279,1279,0
|
|
20240219,152400,39768965,1279,1279,1279,1279,0
|
|
20240219,152300,39768965,1279,1279,1279,1279,0
|
|
20240219,152200,39768965,1279,1279,1279,1279,0
|
|
20240219,152100,39768965,1279,1279,1279,1279,0
|
|
20240219,152000,39768965,1279,1279,1279,1279,0
|
|
20240219,151900,39768965,1279,1279,1279,1279,0
|
|
20240219,151800,39768965,1279,1279,1279,1279,0
|
|
20240219,151700,39768965,1279,1279,1279,1279,5
|
|
20240219,151600,39762570,1279,1279,1279,1279,25
|
|
20240219,151500,39730595,1279,1279,1279,1279,28
|
|
20240219,151400,39694783,1278,1278,1278,1278,24
|
|
20240219,151300,39664111,1278,1278,1278,1278,30
|
|
20240219,151200,39625771,1279,1279,1279,1279,20
|
|
20240219,151100,39600191,1279,1278,1279,1278,50
|
|
20240219,151000,39536264,1278,1280,1280,1278,2210
|
|
20240219,150900,36711820,1287,1281,1287,1281,25
|
|
20240219,150800,36679789,1287,1278,1287,1278,3711
|
|
20240219,150700,31916279,1280,1278,1280,1278,26
|
|
20240219,150600,31883049,1278,1278,1278,1278,31
|
|
20240219,150500,31843431,1280,1278,1280,1278,501
|
|
20240219,150400,31203141,1278,1278,1278,1278,32
|
|
20240219,150300,31162245,1278,1278,1278,1278,18
|
|
20240219,150200,31139241,1278,1278,1278,1278,30
|
|
20240219,150100,31100901,1278,1278,1278,1278,20
|
|
20240219,150000,31075341,1279,1278,1279,1278,634
|
|
20240219,145900,30264487,1278,1278,1278,1278,18
|
|
20240219,145800,30241483,1278,1278,1278,1278,27
|
|
20240219,145700,30206977,1278,1278,1278,1278,23
|
|
20240219,145600,30177583,1279,1278,1279,1278,29
|
|
20240219,145500,30140520,1279,1278,1279,1278,69
|
|
20240219,145400,30052291,1278,1278,1278,1278,30
|
|
20240219,145300,30013951,1279,1278,1279,1278,21
|
|
20240219,145200,29987112,1278,1278,1278,1278,32
|
|
20240219,145100,29946216,1278,1278,1278,1278,18
|
|
20240219,145000,29923212,1278,1278,1278,1278,27
|
|
20240219,144900,29888706,1278,1278,1278,1278,23
|
|
20240219,144800,29859312,1278,1278,1278,1278,1032
|
|
20240219,144700,28540416,1278,1278,1278,1278,18
|
|
20240219,144600,28517412,1278,1278,1278,1278,30
|
|
20240219,144500,28479072,1278,1278,1278,1278,20
|
|
20240219,144400,28453512,1278,1278,1278,1278,28
|
|
20240219,144300,28417728,1278,1278,1278,1278,22
|
|
20240219,144200,28389612,1278,1278,1278,1278,26
|
|
20240219,144100,28356384,1278,1278,1278,1278,24
|
|
20240219,144000,28325712,1279,1278,1279,1278,26
|
|
20240219,143900,28292483,1278,1278,1278,1278,25
|
|
20240219,143800,28260533,1278,1278,1278,1278,29
|
|
20240219,143700,28223471,1278,1278,1278,1278,21
|
|
20240219,143600,28196633,1278,1278,1278,1278,31
|
|
20240219,143500,28157015,1278,1278,1278,1278,19
|
|
20240219,143400,28132733,1278,1278,1278,1278,76
|
|
20240219,143300,28035605,1278,1278,1278,1278,24
|
|
20240219,143200,28004933,1278,1278,1278,1278,31
|
|
20240219,143100,27965315,1278,1278,1278,1278,19
|
|
20240219,143000,27941033,1279,1278,1279,1278,32
|
|
20240219,142900,27900136,1278,1278,1278,1278,19
|
|
20240219,142800,27875854,1278,1278,1278,1278,32
|
|
20240219,142700,27834958,1278,1278,1278,1278,18
|
|
20240219,142600,27811954,1278,1278,1278,1278,32
|
|
20240219,142500,27771058,1278,1278,1278,1278,18
|
|
20240219,142400,27748054,1279,1278,1279,1278,31
|
|
20240219,142300,27708435,1278,1278,1278,1278,20
|
|
20240219,142200,27682875,1278,1278,1278,1278,29
|
|
20240219,142100,27645813,1278,1278,1278,1278,21
|
|
20240219,142000,27618975,1278,1278,1278,1278,29
|
|
20240219,141900,27581913,1278,1278,1278,1278,21
|
|
20240219,141800,27555075,1278,1278,1278,1278,316
|
|
20240219,141700,27151227,1279,1279,1279,1279,526
|
|
20240219,141600,26478473,1279,1279,1279,1279,30
|
|
20240219,141500,26440103,1280,1280,1280,1280,25
|
|
20240219,141400,26408103,1280,1280,1280,1280,26
|
|
20240219,141300,26374823,1280,1280,1280,1280,24
|
|
20240219,141200,26344103,1280,1280,1280,1280,30
|
|
20240219,141100,26305703,1280,1280,1280,1280,20
|
|
20240219,141000,26280103,1280,1280,1280,1280,29
|
|
20240219,140900,26242983,1280,1280,1280,1280,21
|
|
20240219,140800,26216103,1280,1280,1280,1280,30
|
|
20240219,140700,26177703,1283,1280,1283,1280,21
|
|
20240219,140600,26150820,1283,1279,1283,1279,66
|
|
20240219,140500,26066314,1279,1279,1279,1279,18
|
|
20240219,140400,26043292,1279,1279,1279,1279,261
|
|
20240219,140300,25709473,1279,1279,1279,1279,23
|
|
20240219,140200,25680056,1280,1280,1280,1280,31
|
|
20240219,140100,25640376,1281,1279,1281,1279,21
|
|
20240219,140000,25613513,1281,1281,1281,1281,7
|
|
20240219,135900,25604546,1281,1281,1281,1281,20
|
|
20240219,135800,25578926,1281,1281,1281,1281,25
|
|
20240219,135700,25546901,1281,1281,1281,1281,0
|
|
20240219,135600,25546901,1281,1280,1281,1280,21
|
|
20240219,135500,25520011,1279,1279,1279,1279,0
|
|
20240219,135400,25520011,1279,1279,1279,1279,0
|
|
20240219,135300,25520011,1279,1282,1282,1279,1342
|
|
20240219,135200,23803001,1285,1285,1285,1285,0
|
|
20240219,135100,23803001,1285,1285,1285,1285,0
|
|
20240219,135000,23803001,1285,1285,1285,1285,0
|
|
20240219,134900,23803001,1285,1285,1285,1285,5
|
|
20240219,134800,23796576,1285,1285,1285,1285,0
|
|
20240219,134700,23796576,1285,1281,1285,1281,9
|
|
20240219,134600,23785043,1285,1285,1285,1285,0
|
|
20240219,134500,23785043,1285,1285,1285,1285,0
|
|
20240219,134400,23785043,1285,1285,1285,1285,0
|
|
20240219,134300,23785043,1285,1285,1285,1285,7
|
|
20240219,134200,23776048,1285,1285,1285,1285,0
|
|
20240219,134100,23776048,1285,1285,1285,1285,0
|
|
20240219,134000,23776048,1285,1285,1285,1285,0
|
|
20240219,133900,23776048,1285,1285,1285,1285,0
|
|
20240219,133800,23776048,1285,1285,1285,1285,0
|
|
20240219,133700,23776048,1285,1285,1285,1285,0
|
|
20240219,133600,23776048,1285,1285,1285,1285,0
|
|
20240219,133500,23776048,1285,1285,1285,1285,0
|
|
20240219,133400,23776048,1285,1285,1285,1285,193
|
|
20240219,133300,23528043,1280,1280,1280,1280,0
|
|
20240219,133200,23528043,1280,1280,1280,1280,0
|
|
20240219,133100,23528043,1280,1280,1280,1280,0
|
|
20240219,133000,23528043,1280,1280,1280,1280,0
|
|
20240219,132900,23528043,1280,1280,1280,1280,500
|
|
20240219,132800,22888043,1280,1280,1280,1280,0
|
|
20240219,132700,22888043,1280,1280,1280,1280,0
|
|
20240219,132600,22888043,1280,1280,1280,1280,0
|
|
20240219,132500,22888043,1280,1280,1280,1280,0
|
|
20240219,132400,22888043,1280,1280,1280,1280,0
|
|
20240219,132300,22888043,1280,1280,1280,1280,0
|
|
20240219,132200,22888043,1280,1280,1280,1280,897
|
|
20240219,132100,21739883,1285,1285,1285,1285,0
|
|
20240219,132000,21739883,1285,1285,1285,1285,0
|
|
20240219,131900,21739883,1285,1285,1285,1285,0
|
|
20240219,131800,21739883,1285,1285,1285,1285,0
|
|
20240219,131700,21739883,1285,1285,1285,1285,0
|
|
20240219,131600,21739883,1285,1285,1285,1285,0
|
|
20240219,131500,21739883,1285,1285,1285,1285,0
|
|
20240219,131400,21739883,1285,1285,1285,1285,0
|
|
20240219,131300,21739883,1285,1285,1285,1285,0
|
|
20240219,131200,21739883,1285,1285,1285,1285,0
|
|
20240219,131100,21739883,1285,1285,1285,1285,0
|
|
20240219,131000,21739883,1285,1285,1285,1285,0
|
|
20240219,130900,21739883,1285,1285,1285,1285,0
|
|
20240219,130800,21739883,1285,1285,1285,1285,0
|
|
20240219,130700,21739883,1285,1285,1285,1285,0
|
|
20240219,130600,21739883,1285,1285,1285,1285,0
|
|
20240219,130500,21739883,1285,1285,1285,1285,2
|
|
20240219,130400,21737313,1280,1280,1280,1280,0
|
|
20240219,130300,21737313,1280,1280,1280,1280,0
|
|
20240219,130200,21737313,1280,1280,1280,1280,0
|
|
20240219,130100,21737313,1280,1280,1280,1280,2
|
|
20240219,130000,21734753,1285,1285,1285,1285,0
|
|
20240219,125900,21734753,1285,1285,1285,1285,10
|
|
20240219,125800,21721903,1285,1285,1285,1285,0
|
|
20240219,125700,21721903,1285,1285,1285,1285,0
|
|
20240219,125600,21721903,1285,1285,1285,1285,0
|
|
20240219,125500,21721903,1285,1285,1285,1285,0
|
|
20240219,125400,21721903,1285,1285,1285,1285,50
|
|
20240219,125300,21657653,1285,1285,1285,1285,0
|
|
20240219,125200,21657653,1285,1285,1285,1285,0
|
|
20240219,125100,21657653,1285,1285,1285,1285,0
|
|
20240219,125000,21657653,1285,1285,1285,1285,1
|
|
20240219,124900,21656368,1285,1285,1285,1285,0
|
|
20240219,124800,21656368,1285,1285,1285,1285,0
|
|
20240219,124700,21656368,1285,1285,1285,1285,0
|
|
20240219,124600,21656368,1285,1285,1285,1285,0
|
|
20240219,124500,21656368,1285,1285,1285,1285,0
|
|
20240219,124400,21656368,1285,1280,1285,1280,185
|
|
20240219,124300,21419563,1281,1281,1281,1281,758
|
|
20240219,124200,20448565,1285,1285,1285,1285,0
|
|
20240219,124100,20448565,1285,1285,1285,1285,0
|
|
20240219,124000,20448565,1285,1285,1285,1285,0
|
|
20240219,123900,20448565,1285,1285,1285,1285,0
|
|
20240219,123800,20448565,1285,1285,1285,1285,0
|
|
20240219,123700,20448565,1285,1285,1285,1285,0
|
|
20240219,123600,20448565,1285,1285,1285,1285,0
|
|
20240219,123500,20448565,1285,1285,1285,1285,0
|
|
20240219,123400,20448565,1285,1285,1285,1285,0
|
|
20240219,123300,20448565,1285,1285,1285,1285,0
|
|
20240219,123200,20448565,1285,1285,1285,1285,2
|
|
20240219,123100,20445995,1285,1285,1285,1285,0
|
|
20240219,123000,20445995,1285,1285,1285,1285,2000
|
|
20240219,122900,17875995,1285,1285,1285,1285,0
|
|
20240219,122800,17875995,1285,1285,1285,1285,0
|
|
20240219,122700,17875995,1285,1285,1285,1285,0
|
|
20240219,122600,17875995,1285,1285,1285,1285,0
|
|
20240219,122500,17875995,1285,1285,1285,1285,0
|
|
20240219,122400,17875995,1285,1285,1285,1285,0
|
|
20240219,122300,17875995,1285,1285,1285,1285,0
|
|
20240219,122200,17875995,1285,1285,1285,1285,1
|
|
20240219,122100,17874710,1285,1285,1285,1285,0
|
|
20240219,122000,17874710,1285,1285,1285,1285,1
|
|
20240219,121900,17873425,1280,1280,1280,1280,0
|
|
20240219,121800,17873425,1280,1280,1280,1280,0
|
|
20240219,121700,17873425,1280,1280,1280,1280,0
|
|
20240219,121600,17873425,1280,1280,1280,1280,0
|
|
20240219,121500,17873425,1280,1280,1280,1280,0
|
|
20240219,121400,17873425,1280,1280,1280,1280,0
|
|
20240219,121300,17873425,1280,1280,1280,1280,0
|
|
20240219,121200,17873425,1280,1280,1280,1280,0
|
|
20240219,121100,17873425,1280,1280,1280,1280,0
|
|
20240219,121000,17873425,1280,1280,1280,1280,0
|
|
20240219,120900,17873425,1280,1280,1280,1280,0
|
|
20240219,120800,17873425,1280,1281,1281,1280,260
|
|
20240219,120700,17540426,1281,1281,1281,1281,0
|
|
20240219,120600,17540426,1281,1281,1281,1281,0
|
|
20240219,120500,17540426,1281,1281,1281,1281,0
|
|
20240219,120400,17540426,1281,1281,1281,1281,1
|
|
20240219,120300,17539145,1285,1285,1285,1285,0
|
|
20240219,120200,17539145,1285,1285,1285,1285,0
|
|
20240219,120100,17539145,1285,1280,1285,1280,225
|
|
20240219,120000,17251140,1280,1280,1280,1280,100
|
|
20240219,115900,17123140,1280,1280,1280,1280,0
|
|
20240219,115800,17123140,1280,1280,1280,1280,100
|
|
20240219,115700,16995140,1280,1280,1280,1280,0
|
|
20240219,115600,16995140,1280,1280,1280,1280,0
|
|
20240219,115500,16995140,1280,1280,1280,1280,0
|
|
20240219,115400,16995140,1280,1280,1280,1280,0
|
|
20240219,115300,16995140,1280,1280,1280,1280,0
|
|
20240219,115200,16995140,1280,1280,1280,1279,428
|
|
20240219,115100,16447301,1285,1285,1285,1285,0
|
|
20240219,115000,16447301,1285,1285,1285,1285,0
|
|
20240219,114900,16447301,1285,1285,1285,1285,0
|
|
20240219,114800,16447301,1285,1285,1285,1285,0
|
|
20240219,114700,16447301,1285,1285,1285,1285,0
|
|
20240219,114600,16447301,1285,1285,1285,1285,0
|
|
20240219,114500,16447301,1285,1285,1285,1285,0
|
|
20240219,114400,16447301,1285,1285,1285,1285,0
|
|
20240219,114300,16447301,1285,1285,1285,1285,0
|
|
20240219,114200,16447301,1285,1285,1285,1285,28
|
|
20240219,114100,16411321,1285,1285,1285,1285,0
|
|
20240219,114000,16411321,1285,1284,1285,1284,2
|
|
20240219,113900,16408752,1285,1283,1285,1283,227
|
|
20240219,113800,16117109,1283,1283,1283,1283,0
|
|
20240219,113700,16117109,1283,1283,1283,1283,0
|
|
20240219,113600,16117109,1283,1283,1283,1283,230
|
|
20240219,113500,15822019,1283,1283,1283,1283,0
|
|
20240219,113400,15822019,1283,1283,1283,1283,0
|
|
20240219,113300,15822019,1283,1283,1283,1283,3
|
|
20240219,113200,15818170,1285,1285,1285,1285,0
|
|
20240219,113100,15818170,1285,1285,1285,1285,0
|
|
20240219,113000,15818170,1285,1285,1285,1283,3
|
|
20240219,112900,15814317,1283,1283,1283,1283,0
|
|
20240219,112800,15814317,1283,1283,1283,1283,0
|
|
20240219,112700,15814317,1283,1283,1283,1283,3
|
|
20240219,112600,15810468,1283,1283,1283,1283,3
|
|
20240219,112500,15806619,1283,1283,1283,1283,8
|
|
20240219,112400,15796355,1283,1283,1283,1283,8
|
|
20240219,112300,15786091,1283,1283,1283,1283,134
|
|
20240219,112200,15614169,1284,1284,1284,1284,0
|
|
20240219,112100,15614169,1284,1284,1284,1284,1
|
|
20240219,112000,15612885,1277,1277,1277,1277,0
|
|
20240219,111900,15612885,1277,1277,1277,1277,1
|
|
20240219,111800,15611608,1284,1284,1284,1284,0
|
|
20240219,111700,15611608,1284,1284,1284,1284,0
|
|
20240219,111600,15611608,1284,1284,1284,1284,0
|
|
20240219,111500,15611608,1284,1284,1284,1284,0
|
|
20240219,111400,15611608,1284,1284,1284,1284,0
|
|
20240219,111300,15611608,1284,1284,1284,1284,14
|
|
20240219,111200,15593632,1284,1284,1284,1284,55
|
|
20240219,111100,15523012,1277,1277,1277,1277,252
|
|
20240219,111000,15201208,1277,1277,1277,1277,1
|
|
20240219,110900,15199931,1285,1285,1285,1285,0
|
|
20240219,110800,15199931,1285,1285,1285,1285,1
|
|
20240219,110700,15198646,1285,1285,1285,1285,1
|
|
20240219,110600,15197361,1285,1285,1285,1285,1
|
|
20240219,110500,15196076,1278,1278,1278,1278,0
|
|
20240219,110400,15196076,1278,1278,1278,1278,0
|
|
20240219,110300,15196076,1278,1279,1279,1278,155
|
|
20240219,110200,14997863,1279,1282,1282,1279,575
|
|
20240219,110100,14261688,1282,1283,1283,1282,217
|
|
20240219,110000,13983288,1283,1283,1283,1283,51
|
|
20240219,105900,13917855,1287,1287,1287,1287,0
|
|
20240219,105800,13917855,1287,1287,1287,1287,0
|
|
20240219,105700,13917855,1287,1287,1287,1287,55
|
|
20240219,105600,13847070,1288,1288,1288,1288,0
|
|
20240219,105500,13847070,1288,1288,1288,1288,0
|
|
20240219,105400,13847070,1288,1288,1288,1288,0
|
|
20240219,105300,13847070,1288,1288,1288,1288,0
|
|
20240219,105200,13847070,1288,1288,1288,1288,0
|
|
20240219,105100,13847070,1288,1287,1288,1287,13
|
|
20240219,105000,13830338,1287,1287,1287,1287,0
|
|
20240219,104900,13830338,1287,1287,1287,1287,0
|
|
20240219,104800,13830338,1287,1287,1287,1287,1
|
|
20240219,104700,13829051,1285,1286,1287,1285,51
|
|
20240219,104600,13763439,1285,1287,1287,1285,323
|
|
20240219,104500,13347758,1287,1287,1287,1287,1
|
|
20240219,104400,13346471,1285,1284,1285,1284,10
|
|
20240219,104300,13333622,1285,1285,1285,1285,1
|
|
20240219,104200,13332337,1279,1279,1279,1279,14
|
|
20240219,104100,13314431,1279,1286,1286,1279,51
|
|
20240219,104000,13248852,1286,1286,1286,1286,7
|
|
20240219,103900,13239850,1286,1286,1286,1286,0
|
|
20240219,103800,13239850,1286,1286,1286,1286,1
|
|
20240219,103700,13238564,1286,1286,1286,1286,0
|
|
20240219,103600,13238564,1286,1286,1286,1286,1
|
|
20240219,103500,13237278,1282,1282,1282,1282,0
|
|
20240219,103400,13237278,1282,1282,1282,1282,160
|
|
20240219,103300,13032158,1282,1282,1282,1282,1
|
|
20240219,103200,13030876,1277,1277,1277,1277,0
|
|
20240219,103100,13030876,1277,1277,1277,1277,10
|
|
20240219,103000,13018106,1277,1277,1277,1277,0
|
|
20240219,102900,13018106,1277,1277,1277,1277,0
|
|
20240219,102800,13018106,1277,1277,1277,1277,4
|
|
20240219,102700,13012998,1277,1277,1277,1277,0
|
|
20240219,102600,13012998,1277,1277,1277,1277,67
|
|
20240219,102500,12927439,1274,1274,1274,1274,0
|
|
20240219,102400,12927439,1274,1277,1277,1274,52
|
|
20240219,102300,12861074,1277,1280,1283,1277,1102
|
|
20240219,102200,11450814,1280,1280,1280,1280,0
|
|
20240219,102100,11450814,1280,1280,1280,1280,0
|
|
20240219,102000,11450814,1280,1280,1280,1280,0
|
|
20240219,101900,11450814,1280,1280,1280,1280,1
|
|
20240219,101800,11449534,1279,1279,1279,1279,0
|
|
20240219,101700,11449534,1279,1279,1279,1279,0
|
|
20240219,101600,11449534,1279,1279,1279,1279,10
|
|
20240219,101500,11436744,1280,1280,1280,1280,0
|
|
20240219,101400,11436744,1280,1280,1280,1280,0
|
|
20240219,101300,11436744,1280,1279,1280,1279,2
|
|
20240219,101200,11434185,1278,1278,1278,1278,0
|
|
20240219,101100,11434185,1278,1280,1280,1278,79
|
|
20240219,101000,11333071,1280,1280,1280,1280,10
|
|
20240219,100900,11320271,1280,1280,1280,1280,0
|
|
20240219,100800,11320271,1280,1280,1280,1280,0
|
|
20240219,100700,11320271,1280,1280,1280,1280,0
|
|
20240219,100600,11320271,1280,1280,1280,1280,3
|
|
20240219,100500,11316431,1280,1280,1280,1280,0
|
|
20240219,100400,11316431,1280,1280,1280,1280,10
|
|
20240219,100300,11303631,1280,1280,1280,1280,20
|
|
20240219,100200,11278031,1280,1280,1280,1280,0
|
|
20240219,100100,11278031,1280,1280,1280,1280,10
|
|
20240219,100000,11265231,1280,1279,1280,1279,10
|
|
20240219,095900,11252433,1280,1280,1280,1280,5
|
|
20240219,095800,11246033,1280,1280,1281,1280,60
|
|
20240219,095700,11169183,1287,1287,1287,1286,51
|
|
20240219,095600,11103547,1284,1284,1284,1284,0
|
|
20240219,095500,11103547,1284,1284,1284,1284,0
|
|
20240219,095400,11103547,1284,1284,1284,1284,0
|
|
20240219,095300,11103547,1284,1284,1284,1284,0
|
|
20240219,095200,11103547,1284,1284,1284,1284,10
|
|
20240219,095100,11090707,1285,1285,1285,1285,10
|
|
20240219,095000,11077857,1288,1288,1288,1288,0
|
|
20240219,094900,11077857,1288,1288,1288,1288,0
|
|
20240219,094800,11077857,1288,1288,1288,1288,1
|
|
20240219,094700,11076569,1288,1288,1288,1288,1
|
|
20240219,094600,11075281,1274,1274,1274,1274,0
|
|
20240219,094500,11075281,1274,1274,1274,1274,0
|
|
20240219,094400,11075281,1274,1278,1278,1274,807
|
|
20240219,094300,10046783,1278,1278,1278,1278,11
|
|
20240219,094200,10032725,1289,1288,1289,1288,2555
|
|
20240219,094100,6739331,1289,1289,1289,1289,27
|
|
20240219,094000,6704528,1290,1290,1290,1290,1
|
|
20240219,093900,6703238,1290,1283,1290,1283,21
|
|
20240219,093800,6676189,1273,1273,1273,1273,0
|
|
20240219,093700,6676189,1273,1273,1273,1273,2364
|
|
20240219,093600,3666817,1273,1273,1273,1273,0
|
|
20240219,093500,3666817,1273,1273,1273,1273,3
|
|
20240219,093400,3662998,1272,1272,1272,1272,0
|
|
20240219,093300,3662998,1272,1272,1272,1272,9
|
|
20240219,093200,3651550,1271,1275,1275,1271,143
|
|
20240219,093100,3469447,1273,1273,1273,1273,0
|
|
20240219,093000,3469447,1273,1273,1273,1273,0
|
|
20240219,092900,3469447,1273,1273,1273,1273,0
|
|
20240219,092800,3469447,1273,1273,1273,1273,0
|
|
20240219,092700,3469447,1273,1273,1273,1273,0
|
|
20240219,092600,3469447,1273,1273,1273,1273,0
|
|
20240219,092500,3469447,1273,1273,1273,1273,41
|
|
20240219,092400,3417254,1273,1274,1274,1273,2
|
|
20240219,092300,3414707,1275,1277,1277,1275,1600
|
|
20240219,092200,1373556,1278,1278,1278,1278,0
|
|
20240219,092100,1373556,1278,1278,1278,1278,0
|
|
20240219,092000,1373556,1278,1279,1279,1278,72
|
|
20240219,091900,1281469,1279,1279,1279,1279,0
|
|
20240219,091800,1281469,1279,1280,1280,1279,4
|
|
20240219,091700,1276351,1281,1281,1281,1281,110
|
|
20240219,091600,1135441,1282,1282,1282,1282,14
|
|
20240219,091500,1117493,1279,1279,1279,1277,13
|
|
20240219,091400,1100878,1277,1279,1280,1277,196
|
|
20240219,091300,850007,1277,1277,1277,1277,1
|
|
20240219,091200,848730,1280,1280,1280,1280,0
|
|
20240219,091100,848730,1280,1276,1280,1276,35
|
|
20240219,091000,803939,1280,1280,1280,1280,148
|
|
20240219,090900,614499,1280,1280,1280,1280,0
|
|
20240219,090800,614499,1280,1280,1280,1280,0
|
|
20240219,090700,614499,1280,1281,1281,1280,67
|
|
20240219,090600,528729,1281,1281,1281,1281,0
|
|
20240219,090500,528729,1281,1280,1281,1280,374
|
|
20240219,090400,49935,1280,1280,1280,1280,7
|
|
20240219,090300,40975,1281,1281,1281,1281,0
|
|
20240219,090200,40975,1281,1281,1281,1281,15
|
|
20240219,090100,21760,1280,1280,1280,1280,0
|
|
20240219,090000,21760,1280,1280,1280,1280,17
|