643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,194000,143504290,1841,1841,1841,1841,1164
|
|
20240213,193900,143504290,1841,1841,1841,1841,0
|
|
20240213,193800,143504290,1841,1841,1841,1841,0
|
|
20240213,193700,143504290,1841,1841,1841,1841,0
|
|
20240213,193600,143504290,1841,1841,1841,1841,0
|
|
20240213,193500,143504290,1841,1841,1841,1841,0
|
|
20240213,193400,143504290,1841,1841,1841,1841,0
|
|
20240213,193300,143504290,1841,1841,1841,1841,0
|
|
20240213,193200,143504290,1841,1841,1841,1841,0
|
|
20240213,193100,143504290,1841,1841,1841,1841,0
|
|
20240213,193000,143504290,1841,1841,1841,1841,0
|
|
20240213,192900,143504290,1841,1841,1841,1841,0
|
|
20240213,192800,143504290,1841,1841,1841,1841,0
|
|
20240213,192700,143504290,1841,1841,1841,1841,0
|
|
20240213,192600,143504290,1841,1841,1841,1841,0
|
|
20240213,192500,143504290,1841,1841,1841,1841,0
|
|
20240213,192400,143504290,1841,1841,1841,1841,0
|
|
20240213,192300,143504290,1841,1841,1841,1841,0
|
|
20240213,192200,143504290,1841,1841,1841,1841,0
|
|
20240213,192100,143504290,1841,1841,1841,1841,0
|
|
20240213,192000,143504290,1841,1841,1841,1841,0
|
|
20240213,191900,143504290,1841,1841,1841,1841,0
|
|
20240213,191800,143504290,1841,1841,1841,1841,0
|
|
20240213,191700,143504290,1841,1841,1841,1841,0
|
|
20240213,191600,143504290,1841,1841,1841,1841,0
|
|
20240213,191500,143504290,1841,1841,1841,1841,0
|
|
20240213,191400,143504290,1841,1841,1841,1841,0
|
|
20240213,191300,143504290,1841,1841,1841,1841,0
|
|
20240213,191200,143504290,1841,1841,1841,1841,0
|
|
20240213,191100,143504290,1841,1841,1841,1841,0
|
|
20240213,191000,143504290,1841,1841,1841,1841,1164
|
|
20240213,190900,143504290,1841,1841,1841,1841,0
|
|
20240213,190800,143504290,1841,1841,1841,1841,0
|
|
20240213,190700,143504290,1841,1841,1841,1841,0
|
|
20240213,190600,143504290,1841,1841,1841,1841,0
|
|
20240213,190500,143504290,1841,1841,1841,1841,0
|
|
20240213,190400,143504290,1841,1841,1841,1841,0
|
|
20240213,190300,143504290,1841,1841,1841,1841,0
|
|
20240213,190200,143504290,1841,1841,1841,1841,0
|
|
20240213,190100,143504290,1841,1841,1841,1841,0
|
|
20240213,190000,143504290,1841,1841,1841,1841,0
|
|
20240213,185900,143504290,1841,1841,1841,1841,0
|
|
20240213,185800,143504290,1841,1841,1841,1841,0
|
|
20240213,185700,143504290,1841,1841,1841,1841,0
|
|
20240213,185600,143504290,1841,1841,1841,1841,0
|
|
20240213,185500,143504290,1841,1841,1841,1841,0
|
|
20240213,185400,143504290,1841,1841,1841,1841,0
|
|
20240213,185300,143504290,1841,1841,1841,1841,0
|
|
20240213,185200,143504290,1841,1841,1841,1841,0
|
|
20240213,185100,143504290,1841,1841,1841,1841,0
|
|
20240213,185000,143504290,1841,1841,1841,1841,0
|
|
20240213,184900,143504290,1841,1841,1841,1841,0
|
|
20240213,184800,143504290,1841,1841,1841,1841,0
|
|
20240213,184700,143504290,1841,1841,1841,1841,0
|
|
20240213,184600,143504290,1841,1841,1841,1841,0
|
|
20240213,184500,143504290,1841,1841,1841,1841,0
|
|
20240213,184400,143504290,1841,1841,1841,1841,0
|
|
20240213,184300,143504290,1841,1841,1841,1841,0
|
|
20240213,184200,143504290,1841,1841,1841,1841,0
|
|
20240213,184100,143504290,1841,1841,1841,1841,0
|
|
20240213,184000,143504290,1841,1841,1841,1841,1164
|
|
20240213,183900,143504290,1841,1841,1841,1841,0
|
|
20240213,183800,143504290,1841,1841,1841,1841,0
|
|
20240213,183700,143504290,1841,1841,1841,1841,0
|
|
20240213,183600,143504290,1841,1841,1841,1841,0
|
|
20240213,183500,143504290,1841,1841,1841,1841,0
|
|
20240213,183400,143504290,1841,1841,1841,1841,0
|
|
20240213,183300,143504290,1841,1841,1841,1841,0
|
|
20240213,183200,143504290,1841,1841,1841,1841,0
|
|
20240213,183100,143504290,1841,1841,1841,1841,0
|
|
20240213,183000,143504290,1841,1841,1841,1841,0
|
|
20240213,182900,143504290,1841,1841,1841,1841,0
|
|
20240213,182800,143504290,1841,1841,1841,1841,0
|
|
20240213,182700,143504290,1841,1841,1841,1841,0
|
|
20240213,182600,143504290,1841,1841,1841,1841,0
|
|
20240213,182500,143504290,1841,1841,1841,1841,0
|
|
20240213,182400,143504290,1841,1841,1841,1841,0
|
|
20240213,182300,143504290,1841,1841,1841,1841,0
|
|
20240213,182200,143504290,1841,1841,1841,1841,0
|
|
20240213,182100,143504290,1841,1841,1841,1841,0
|
|
20240213,182000,143504290,1841,1841,1841,1841,0
|
|
20240213,181900,143504290,1841,1841,1841,1841,0
|
|
20240213,181800,143504290,1841,1841,1841,1841,0
|
|
20240213,181700,143504290,1841,1841,1841,1841,0
|
|
20240213,181600,143504290,1841,1841,1841,1841,0
|
|
20240213,181500,143504290,1841,1841,1841,1841,0
|
|
20240213,181400,143504290,1841,1841,1841,1841,0
|
|
20240213,181300,143504290,1841,1841,1841,1841,0
|
|
20240213,181200,143504290,1841,1841,1841,1841,0
|
|
20240213,181100,143504290,1841,1841,1841,1841,0
|
|
20240213,181000,143504290,1841,1841,1841,1841,1164
|
|
20240213,180900,143504290,1841,1841,1841,1841,0
|
|
20240213,180800,143504290,1841,1841,1841,1841,0
|
|
20240213,180700,143504290,1841,1841,1841,1841,0
|
|
20240213,180600,143504290,1841,1841,1841,1841,0
|
|
20240213,180500,143504290,1841,1841,1841,1841,0
|
|
20240213,180400,143504290,1841,1841,1841,1841,0
|
|
20240213,180300,143504290,1841,1841,1841,1841,0
|
|
20240213,180200,143504290,1841,1841,1841,1841,0
|
|
20240213,180100,143504290,1841,1841,1841,1841,0
|
|
20240213,180000,143504290,1841,1841,1841,1841,0
|
|
20240213,175900,143504290,1841,1841,1841,1841,0
|
|
20240213,175800,143504290,1841,1841,1841,1841,0
|
|
20240213,175700,143504290,1841,1841,1841,1841,0
|
|
20240213,175600,143504290,1841,1841,1841,1841,0
|
|
20240213,175500,143504290,1841,1841,1841,1841,0
|
|
20240213,175400,143504290,1841,1841,1841,1841,0
|
|
20240213,175300,143504290,1841,1841,1841,1841,0
|
|
20240213,175200,143504290,1841,1841,1841,1841,0
|
|
20240213,175100,143504290,1841,1841,1841,1841,0
|
|
20240213,175000,143504290,1841,1841,1841,1841,0
|
|
20240213,174900,143504290,1841,1841,1841,1841,0
|
|
20240213,174800,143504290,1841,1841,1841,1841,0
|
|
20240213,174700,143504290,1841,1841,1841,1841,0
|
|
20240213,174600,143504290,1841,1841,1841,1841,0
|
|
20240213,174500,143504290,1841,1841,1841,1841,0
|
|
20240213,174400,143504290,1841,1841,1841,1841,0
|
|
20240213,174300,143504290,1841,1841,1841,1841,0
|
|
20240213,174200,143504290,1841,1841,1841,1841,0
|
|
20240213,174100,143504290,1841,1841,1841,1841,0
|
|
20240213,174000,143504290,1841,1841,1841,1841,1164
|
|
20240213,173900,143504290,1841,1841,1841,1841,0
|
|
20240213,173800,143504290,1841,1841,1841,1841,0
|
|
20240213,173700,143504290,1841,1841,1841,1841,0
|
|
20240213,173600,143504290,1841,1841,1841,1841,0
|
|
20240213,173500,143504290,1841,1841,1841,1841,0
|
|
20240213,173400,143504290,1841,1841,1841,1841,0
|
|
20240213,173300,143504290,1841,1841,1841,1841,0
|
|
20240213,173200,143504290,1841,1841,1841,1841,0
|
|
20240213,173100,143504290,1841,1841,1841,1841,0
|
|
20240213,173000,143504290,1841,1841,1841,1841,0
|
|
20240213,172900,143504290,1841,1841,1841,1841,0
|
|
20240213,172800,143504290,1841,1841,1841,1841,0
|
|
20240213,172700,143504290,1841,1841,1841,1841,0
|
|
20240213,172600,143504290,1841,1841,1841,1841,0
|
|
20240213,172500,143504290,1841,1841,1841,1841,0
|
|
20240213,172400,143504290,1841,1841,1841,1841,0
|
|
20240213,172300,143504290,1841,1841,1841,1841,0
|
|
20240213,172200,143504290,1841,1841,1841,1841,0
|
|
20240213,172100,143504290,1841,1841,1841,1841,0
|
|
20240213,172000,143504290,1841,1841,1841,1841,0
|
|
20240213,171900,143504290,1841,1841,1841,1841,0
|
|
20240213,171800,143504290,1841,1841,1841,1841,0
|
|
20240213,171700,143504290,1841,1841,1841,1841,0
|
|
20240213,171600,143504290,1841,1841,1841,1841,0
|
|
20240213,171500,143504290,1841,1841,1841,1841,0
|
|
20240213,171400,143504290,1841,1841,1841,1841,0
|
|
20240213,171300,143504290,1841,1841,1841,1841,0
|
|
20240213,171200,143504290,1841,1841,1841,1841,0
|
|
20240213,171100,143504290,1841,1841,1841,1841,0
|
|
20240213,171000,143504290,1841,1841,1841,1841,1164
|
|
20240213,170900,143504290,1841,1841,1841,1841,0
|
|
20240213,170800,143504290,1841,1841,1841,1841,0
|
|
20240213,170700,143504290,1841,1841,1841,1841,0
|
|
20240213,170600,143504290,1841,1841,1841,1841,0
|
|
20240213,170500,143504290,1841,1841,1841,1841,0
|
|
20240213,170400,143504290,1841,1841,1841,1841,0
|
|
20240213,170300,143504290,1841,1841,1841,1841,0
|
|
20240213,170200,143504290,1841,1841,1841,1841,0
|
|
20240213,170100,143504290,1841,1841,1841,1841,0
|
|
20240213,170000,143504290,1841,1841,1841,1841,0
|
|
20240213,165900,143504290,1841,1841,1841,1841,0
|
|
20240213,165800,143504290,1841,1841,1841,1841,0
|
|
20240213,165700,143504290,1841,1841,1841,1841,0
|
|
20240213,165600,143504290,1841,1841,1841,1841,0
|
|
20240213,165500,143504290,1841,1841,1841,1841,0
|
|
20240213,165400,143504290,1841,1841,1841,1841,0
|
|
20240213,165300,143504290,1841,1841,1841,1841,0
|
|
20240213,165200,143504290,1841,1841,1841,1841,0
|
|
20240213,165100,143504290,1841,1841,1841,1841,0
|
|
20240213,165000,143504290,1841,1841,1841,1841,0
|
|
20240213,164900,143504290,1841,1841,1841,1841,0
|
|
20240213,164800,143504290,1841,1841,1841,1841,0
|
|
20240213,164700,143504290,1841,1841,1841,1841,0
|
|
20240213,164600,143504290,1841,1841,1841,1841,0
|
|
20240213,164500,143504290,1841,1841,1841,1841,0
|
|
20240213,164400,143504290,1841,1841,1841,1841,0
|
|
20240213,164300,143504290,1841,1841,1841,1841,0
|
|
20240213,164200,143504290,1841,1841,1841,1841,0
|
|
20240213,164100,143504290,1841,1841,1841,1841,0
|
|
20240213,164000,143504290,1841,1841,1841,1841,1164
|
|
20240213,163900,143504290,1841,1841,1841,1841,0
|
|
20240213,163800,143504290,1841,1841,1841,1841,0
|
|
20240213,163700,143504290,1841,1841,1841,1841,0
|
|
20240213,163600,143504290,1841,1841,1841,1841,0
|
|
20240213,163500,143504290,1841,1841,1841,1841,0
|
|
20240213,163400,143504290,1841,1841,1841,1841,0
|
|
20240213,163300,143504290,1841,1841,1841,1841,0
|
|
20240213,163200,143504290,1841,1841,1841,1841,0
|
|
20240213,163100,143504290,1841,1841,1841,1841,0
|
|
20240213,163000,143504290,1841,1841,1841,1841,0
|
|
20240213,162900,143504290,1841,1841,1841,1841,0
|
|
20240213,162800,143504290,1841,1841,1841,1841,0
|
|
20240213,162700,143504290,1841,1841,1841,1841,0
|
|
20240213,162600,143504290,1841,1841,1841,1841,0
|
|
20240213,162500,143504290,1841,1841,1841,1841,0
|
|
20240213,162400,143504290,1841,1841,1841,1841,0
|
|
20240213,162300,143504290,1841,1841,1841,1841,0
|
|
20240213,162200,143504290,1841,1841,1841,1841,0
|
|
20240213,162100,143504290,1841,1841,1841,1841,0
|
|
20240213,162000,143504290,1841,1841,1841,1841,0
|
|
20240213,161900,143504290,1841,1841,1841,1841,0
|
|
20240213,161800,143504290,1841,1841,1841,1841,0
|
|
20240213,161700,143504290,1841,1841,1841,1841,0
|
|
20240213,161600,143504290,1841,1841,1841,1841,0
|
|
20240213,161500,143504290,1841,1841,1841,1841,0
|
|
20240213,161400,143504290,1841,1841,1841,1841,0
|
|
20240213,161300,143504290,1841,1841,1841,1841,0
|
|
20240213,161200,143504290,1841,1841,1841,1841,0
|
|
20240213,161100,143504290,1841,1841,1841,1841,0
|
|
20240213,161000,143504290,1841,1841,1841,1841,1164
|
|
20240213,160900,143504290,1841,1841,1841,1841,0
|
|
20240213,160800,143504290,1841,1841,1841,1841,0
|
|
20240213,160700,143504290,1841,1841,1841,1841,0
|
|
20240213,160600,143504290,1841,1841,1841,1841,0
|
|
20240213,160500,143504290,1841,1841,1841,1841,0
|
|
20240213,160400,143504290,1841,1841,1841,1841,0
|
|
20240213,160300,143504290,1841,1841,1841,1841,0
|
|
20240213,160200,143504290,1841,1841,1841,1841,0
|
|
20240213,160100,143504290,1841,1841,1841,1841,0
|
|
20240213,160000,143504290,1841,1841,1841,1841,0
|
|
20240213,155900,143504290,1841,1841,1841,1841,0
|
|
20240213,155800,143504290,1841,1841,1841,1841,0
|
|
20240213,155700,143504290,1841,1841,1841,1841,0
|
|
20240213,155600,143504290,1841,1841,1841,1841,0
|
|
20240213,155500,143504290,1841,1841,1841,1841,0
|
|
20240213,155400,143504290,1841,1841,1841,1841,0
|
|
20240213,155300,143504290,1841,1841,1841,1841,0
|
|
20240213,155200,143504290,1841,1841,1841,1841,0
|
|
20240213,155100,143504290,1841,1841,1841,1841,0
|
|
20240213,155000,143504290,1841,1841,1841,1841,0
|
|
20240213,154900,143504290,1841,1841,1841,1841,0
|
|
20240213,154800,143504290,1841,1841,1841,1841,0
|
|
20240213,154700,143504290,1841,1841,1841,1841,0
|
|
20240213,154600,143504290,1841,1841,1841,1841,0
|
|
20240213,154500,143504290,1841,1841,1841,1841,0
|
|
20240213,154400,143504290,1841,1841,1841,1841,0
|
|
20240213,154300,143504290,1841,1841,1841,1841,0
|
|
20240213,154200,143504290,1841,1841,1841,1841,0
|
|
20240213,154100,143504290,1841,1841,1841,1841,0
|
|
20240213,154000,143504290,1841,1841,1841,1841,1164
|
|
20240213,153900,143504290,1841,1841,1841,1841,0
|
|
20240213,153800,143504290,1841,1841,1841,1841,0
|
|
20240213,153700,143504290,1841,1841,1841,1841,0
|
|
20240213,153600,143504290,1841,1841,1841,1841,0
|
|
20240213,153500,143504290,1841,1841,1841,1841,0
|
|
20240213,153400,143504290,1841,1841,1841,1841,0
|
|
20240213,153300,143504290,1841,1841,1841,1841,0
|
|
20240213,153200,143504290,1841,1841,1841,1841,0
|
|
20240213,153100,143504290,1841,1841,1841,1841,0
|
|
20240213,153000,143504290,1841,1841,1841,1841,1164
|
|
20240213,152900,141361366,1841,1841,1841,1841,0
|
|
20240213,152800,141361366,1841,1841,1841,1841,0
|
|
20240213,152700,141361366,1841,1841,1841,1841,0
|
|
20240213,152600,141361366,1841,1841,1841,1841,0
|
|
20240213,152500,141361366,1841,1841,1841,1841,0
|
|
20240213,152400,141361366,1841,1841,1841,1841,0
|
|
20240213,152300,141361366,1841,1841,1841,1841,0
|
|
20240213,152200,141361366,1841,1841,1841,1841,0
|
|
20240213,152100,141361366,1841,1841,1841,1841,0
|
|
20240213,152000,141361366,1841,1841,1841,1841,0
|
|
20240213,151900,141361366,1841,1840,1842,1840,4192
|
|
20240213,151800,133640097,1842,1841,1842,1841,369
|
|
20240213,151700,132960749,1841,1826,1841,1823,4282
|
|
20240213,151600,125146252,1823,1823,1823,1823,0
|
|
20240213,151500,125146252,1823,1823,1823,1823,191
|
|
20240213,151400,124798059,1820,1820,1820,1820,7
|
|
20240213,151300,124785319,1827,1827,1837,1827,2754
|
|
20240213,151200,119728962,1816,1815,1816,1815,851
|
|
20240213,151100,118183841,1815,1815,1815,1815,19
|
|
20240213,151000,118149356,1815,1815,1815,1815,1
|
|
20240213,150900,118147541,1815,1815,1815,1815,45
|
|
20240213,150800,118065866,1815,1815,1815,1815,0
|
|
20240213,150700,118065866,1815,1815,1815,1815,55
|
|
20240213,150600,117966041,1816,1816,1816,1816,0
|
|
20240213,150500,117966041,1816,1816,1816,1816,0
|
|
20240213,150400,117966041,1816,1816,1816,1816,0
|
|
20240213,150300,117966041,1816,1816,1816,1816,0
|
|
20240213,150200,117966041,1816,1816,1816,1816,0
|
|
20240213,150100,117966041,1816,1813,1816,1813,500
|
|
20240213,150000,117059041,1813,1813,1813,1813,0
|
|
20240213,145900,117059041,1813,1813,1813,1813,0
|
|
20240213,145800,117059041,1813,1806,1813,1806,2261
|
|
20240213,145700,112972246,1807,1806,1807,1806,5
|
|
20240213,145600,112963213,1806,1806,1806,1806,22
|
|
20240213,145500,112923481,1806,1806,1806,1806,58
|
|
20240213,145400,112818733,1806,1806,1806,1806,60
|
|
20240213,145300,112710373,1806,1806,1807,1806,1048
|
|
20240213,145200,110817684,1806,1806,1806,1806,121
|
|
20240213,145100,110599158,1806,1806,1806,1806,0
|
|
20240213,145000,110599158,1806,1806,1806,1806,0
|
|
20240213,144900,110599158,1806,1806,1806,1806,2
|
|
20240213,144800,110595546,1802,1802,1802,1802,0
|
|
20240213,144700,110595546,1802,1802,1802,1802,0
|
|
20240213,144600,110595546,1802,1802,1802,1802,0
|
|
20240213,144500,110595546,1802,1802,1802,1802,0
|
|
20240213,144400,110595546,1802,1802,1802,1802,0
|
|
20240213,144300,110595546,1802,1802,1802,1802,1
|
|
20240213,144200,110593744,1802,1802,1802,1802,1
|
|
20240213,144100,110591942,1802,1804,1804,1802,28
|
|
20240213,144000,110541432,1804,1804,1804,1804,18
|
|
20240213,143900,110508960,1806,1806,1806,1806,0
|
|
20240213,143800,110508960,1806,1806,1806,1806,0
|
|
20240213,143700,110508960,1806,1806,1806,1806,0
|
|
20240213,143600,110508960,1806,1806,1806,1806,0
|
|
20240213,143500,110508960,1806,1806,1806,1806,0
|
|
20240213,143400,110508960,1806,1806,1806,1806,1
|
|
20240213,143300,110507154,1806,1806,1806,1806,0
|
|
20240213,143200,110507154,1806,1806,1806,1806,0
|
|
20240213,143100,110507154,1806,1806,1806,1806,0
|
|
20240213,143000,110507154,1806,1806,1806,1806,0
|
|
20240213,142900,110507154,1806,1806,1806,1806,2
|
|
20240213,142800,110503542,1807,1807,1807,1807,184
|
|
20240213,142700,110171054,1802,1802,1802,1802,0
|
|
20240213,142600,110171054,1802,1802,1802,1802,0
|
|
20240213,142500,110171054,1802,1802,1802,1802,0
|
|
20240213,142400,110171054,1802,1802,1802,1802,0
|
|
20240213,142300,110171054,1802,1802,1802,1802,0
|
|
20240213,142200,110171054,1802,1803,1803,1802,86
|
|
20240213,142100,110016018,1802,1802,1802,1802,0
|
|
20240213,142000,110016018,1802,1802,1802,1802,0
|
|
20240213,141900,110016018,1802,1802,1802,1802,0
|
|
20240213,141800,110016018,1802,1802,1802,1802,0
|
|
20240213,141700,110016018,1802,1802,1802,1802,0
|
|
20240213,141600,110016018,1802,1802,1802,1802,0
|
|
20240213,141500,110016018,1802,1802,1802,1802,0
|
|
20240213,141400,110016018,1802,1802,1802,1802,0
|
|
20240213,141300,110016018,1802,1802,1802,1802,0
|
|
20240213,141200,110016018,1802,1802,1802,1802,78
|
|
20240213,141100,109875462,1808,1808,1808,1808,0
|
|
20240213,141000,109875462,1808,1808,1808,1808,0
|
|
20240213,140900,109875462,1808,1808,1808,1808,0
|
|
20240213,140800,109875462,1808,1808,1808,1808,0
|
|
20240213,140700,109875462,1808,1808,1808,1808,0
|
|
20240213,140600,109875462,1808,1803,1808,1803,14
|
|
20240213,140500,109850215,1799,1799,1799,1799,0
|
|
20240213,140400,109850215,1799,1799,1799,1799,0
|
|
20240213,140300,109850215,1799,1799,1799,1799,59
|
|
20240213,140200,109744074,1799,1799,1799,1799,0
|
|
20240213,140100,109744074,1799,1803,1803,1799,58
|
|
20240213,140000,109639504,1803,1803,1803,1803,23
|
|
20240213,135900,109598035,1803,1803,1803,1803,0
|
|
20240213,135800,109598035,1803,1800,1803,1800,325
|
|
20240213,135700,109012720,1800,1800,1800,1800,0
|
|
20240213,135600,109012720,1800,1800,1800,1800,3
|
|
20240213,135500,109007320,1800,1800,1800,1800,1
|
|
20240213,135400,109005520,1800,1800,1800,1800,0
|
|
20240213,135300,109005520,1800,1800,1800,1800,0
|
|
20240213,135200,109005520,1800,1800,1800,1800,56
|
|
20240213,135100,108904720,1800,1800,1800,1800,0
|
|
20240213,135000,108904720,1800,1800,1800,1800,0
|
|
20240213,134900,108904720,1800,1800,1800,1800,2
|
|
20240213,134800,108901120,1800,1800,1800,1800,57
|
|
20240213,134700,108798520,1800,1800,1800,1800,0
|
|
20240213,134600,108798520,1800,1800,1800,1800,0
|
|
20240213,134500,108798520,1800,1800,1800,1800,961
|
|
20240213,134400,107068720,1803,1803,1803,1803,0
|
|
20240213,134300,107068720,1803,1802,1803,1802,18
|
|
20240213,134200,107036283,1803,1803,1803,1803,0
|
|
20240213,134100,107036283,1803,1803,1803,1803,3
|
|
20240213,134000,107030874,1803,1803,1803,1803,1
|
|
20240213,133900,107029071,1802,1802,1802,1802,0
|
|
20240213,133800,107029071,1802,1802,1802,1802,200
|
|
20240213,133700,106668671,1803,1803,1803,1803,0
|
|
20240213,133600,106668671,1803,1803,1803,1803,6
|
|
20240213,133500,106657853,1803,1803,1803,1803,6
|
|
20240213,133400,106647035,1803,1803,1803,1803,178
|
|
20240213,133300,106326101,1803,1803,1803,1803,0
|
|
20240213,133200,106326101,1803,1804,1804,1803,3
|
|
20240213,133100,106320690,1804,1804,1804,1804,0
|
|
20240213,133000,106320690,1804,1804,1804,1804,0
|
|
20240213,132900,106320690,1804,1804,1804,1804,184
|
|
20240213,132800,105988754,1807,1807,1807,1807,0
|
|
20240213,132700,105988754,1807,1807,1807,1807,0
|
|
20240213,132600,105988754,1807,1807,1807,1807,0
|
|
20240213,132500,105988754,1807,1807,1807,1807,0
|
|
20240213,132400,105988754,1807,1807,1807,1807,0
|
|
20240213,132300,105988754,1807,1807,1807,1807,0
|
|
20240213,132200,105988754,1807,1807,1807,1807,0
|
|
20240213,132100,105988754,1807,1807,1807,1807,16
|
|
20240213,132000,105959842,1807,1807,1807,1807,39
|
|
20240213,131900,105889369,1807,1807,1807,1807,13
|
|
20240213,131800,105865878,1807,1807,1807,1807,0
|
|
20240213,131700,105865878,1807,1807,1807,1807,0
|
|
20240213,131600,105865878,1807,1807,1807,1807,0
|
|
20240213,131500,105865878,1807,1807,1807,1807,0
|
|
20240213,131400,105865878,1807,1807,1807,1807,0
|
|
20240213,131300,105865878,1807,1807,1807,1807,20
|
|
20240213,131200,105829738,1799,1799,1799,1799,20
|
|
20240213,131100,105793758,1798,1798,1798,1798,0
|
|
20240213,131000,105793758,1798,1798,1798,1798,0
|
|
20240213,130900,105793758,1798,1798,1798,1798,0
|
|
20240213,130800,105793758,1798,1798,1798,1798,415
|
|
20240213,130700,105047588,1797,1797,1797,1797,0
|
|
20240213,130600,105047588,1797,1797,1797,1797,0
|
|
20240213,130500,105047588,1797,1797,1797,1797,0
|
|
20240213,130400,105047588,1797,1797,1797,1797,0
|
|
20240213,130300,105047588,1797,1797,1797,1797,0
|
|
20240213,130200,105047588,1797,1797,1797,1797,0
|
|
20240213,130100,105047588,1797,1797,1797,1797,10
|
|
20240213,130000,105029618,1797,1799,1799,1797,3000
|
|
20240213,125900,99636586,1798,1805,1806,1798,9266
|
|
20240213,125800,82958678,1805,1807,1807,1805,1390
|
|
20240213,125700,80448689,1805,1805,1805,1805,0
|
|
20240213,125600,80448689,1805,1810,1810,1805,905
|
|
20240213,125500,78813400,1810,1810,1810,1810,0
|
|
20240213,125400,78813400,1810,1810,1810,1810,120
|
|
20240213,125300,78596200,1827,1827,1827,1827,0
|
|
20240213,125200,78596200,1827,1827,1827,1827,0
|
|
20240213,125100,78596200,1827,1827,1827,1827,0
|
|
20240213,125000,78596200,1827,1827,1827,1827,8
|
|
20240213,124900,78581584,1810,1810,1810,1810,74
|
|
20240213,124800,78447644,1827,1827,1827,1827,0
|
|
20240213,124700,78447644,1827,1827,1827,1827,12
|
|
20240213,124600,78425720,1827,1827,1827,1827,1
|
|
20240213,124500,78423893,1809,1809,1809,1809,0
|
|
20240213,124400,78423893,1809,1809,1809,1809,0
|
|
20240213,124300,78423893,1809,1809,1809,1809,0
|
|
20240213,124200,78423893,1809,1819,1819,1809,1583
|
|
20240213,124100,75557899,1819,1819,1819,1819,3
|
|
20240213,124000,75552442,1820,1820,1820,1820,0
|
|
20240213,123900,75552442,1820,1820,1820,1820,5
|
|
20240213,123800,75543342,1827,1827,1827,1827,0
|
|
20240213,123700,75543342,1827,1827,1827,1827,0
|
|
20240213,123600,75543342,1827,1827,1827,1827,0
|
|
20240213,123500,75543342,1827,1827,1827,1827,0
|
|
20240213,123400,75543342,1827,1827,1827,1827,0
|
|
20240213,123300,75543342,1827,1827,1827,1827,0
|
|
20240213,123200,75543342,1827,1827,1827,1827,0
|
|
20240213,123100,75543342,1827,1827,1827,1827,0
|
|
20240213,123000,75543342,1827,1827,1827,1827,0
|
|
20240213,122900,75543342,1827,1827,1827,1827,0
|
|
20240213,122800,75543342,1827,1827,1827,1827,0
|
|
20240213,122700,75543342,1827,1818,1827,1817,529
|
|
20240213,122600,74582130,1818,1818,1818,1818,0
|
|
20240213,122500,74582130,1818,1818,1818,1818,0
|
|
20240213,122400,74582130,1818,1818,1818,1818,10
|
|
20240213,122300,74563950,1818,1818,1818,1818,0
|
|
20240213,122200,74563950,1818,1818,1818,1818,0
|
|
20240213,122100,74563950,1818,1818,1818,1818,0
|
|
20240213,122000,74563950,1818,1818,1818,1818,0
|
|
20240213,121900,74563950,1818,1818,1818,1818,0
|
|
20240213,121800,74563950,1818,1818,1818,1818,0
|
|
20240213,121700,74563950,1818,1818,1818,1818,1
|
|
20240213,121600,74562132,1818,1818,1818,1818,16
|
|
20240213,121500,74533044,1818,1818,1818,1818,183
|
|
20240213,121400,74200350,1818,1819,1819,1818,1820
|
|
20240213,121300,70891588,1827,1827,1827,1827,0
|
|
20240213,121200,70891588,1827,1827,1827,1827,0
|
|
20240213,121100,70891588,1827,1827,1827,1827,0
|
|
20240213,121000,70891588,1827,1827,1827,1827,1
|
|
20240213,120900,70889761,1818,1818,1818,1818,0
|
|
20240213,120800,70889761,1818,1818,1818,1818,0
|
|
20240213,120700,70889761,1818,1818,1818,1818,115
|
|
20240213,120600,70680691,1831,1835,1835,1831,35
|
|
20240213,120500,70616556,1819,1819,1819,1819,0
|
|
20240213,120400,70616556,1819,1820,1820,1819,1807
|
|
20240213,120300,67329031,1819,1829,1829,1819,5050
|
|
20240213,120200,58135112,1837,1837,1837,1837,0
|
|
20240213,120100,58135112,1837,1837,1837,1837,11
|
|
20240213,120000,58114905,1837,1837,1837,1837,0
|
|
20240213,115900,58114905,1837,1837,1837,1837,0
|
|
20240213,115800,58114905,1837,1837,1837,1837,0
|
|
20240213,115700,58114905,1837,1837,1837,1837,0
|
|
20240213,115600,58114905,1837,1837,1837,1837,0
|
|
20240213,115500,58114905,1837,1837,1837,1837,0
|
|
20240213,115400,58114905,1837,1837,1837,1837,0
|
|
20240213,115300,58114905,1837,1837,1837,1837,52
|
|
20240213,115200,58019381,1837,1837,1837,1837,0
|
|
20240213,115100,58019381,1837,1837,1837,1837,0
|
|
20240213,115000,58019381,1837,1837,1837,1837,0
|
|
20240213,114900,58019381,1837,1837,1837,1837,0
|
|
20240213,114800,58019381,1837,1837,1837,1837,0
|
|
20240213,114700,58019381,1837,1837,1837,1837,100
|
|
20240213,114600,57835681,1837,1837,1837,1837,0
|
|
20240213,114500,57835681,1837,1837,1837,1837,0
|
|
20240213,114400,57835681,1837,1837,1837,1837,0
|
|
20240213,114300,57835681,1837,1837,1837,1837,0
|
|
20240213,114200,57835681,1837,1837,1837,1837,0
|
|
20240213,114100,57835681,1837,1829,1837,1829,14
|
|
20240213,114000,57810059,1824,1824,1824,1824,0
|
|
20240213,113900,57810059,1824,1824,1824,1824,0
|
|
20240213,113800,57810059,1824,1828,1828,1824,705
|
|
20240213,113700,56522778,1828,1828,1828,1828,0
|
|
20240213,113600,56522778,1828,1828,1828,1828,0
|
|
20240213,113500,56522778,1828,1828,1828,1828,0
|
|
20240213,113400,56522778,1828,1828,1828,1828,1
|
|
20240213,113300,56520950,1826,1826,1826,1826,7
|
|
20240213,113200,56508168,1826,1827,1827,1826,97
|
|
20240213,113100,56330951,1827,1828,1828,1827,2597
|
|
20240213,113000,51586100,1837,1837,1837,1837,1
|
|
20240213,112900,51584263,1837,1837,1837,1837,0
|
|
20240213,112800,51584263,1837,1837,1837,1837,0
|
|
20240213,112700,51584263,1837,1837,1837,1837,0
|
|
20240213,112600,51584263,1837,1837,1837,1837,0
|
|
20240213,112500,51584263,1837,1827,1837,1827,13
|
|
20240213,112400,51560422,1837,1837,1837,1837,11
|
|
20240213,112300,51540215,1837,1837,1837,1837,0
|
|
20240213,112200,51540215,1837,1827,1837,1827,4
|
|
20240213,112100,51532887,1827,1827,1827,1827,600
|
|
20240213,112000,50436687,1837,1837,1837,1837,0
|
|
20240213,111900,50436687,1837,1837,1837,1837,0
|
|
20240213,111800,50436687,1837,1837,1837,1837,2
|
|
20240213,111700,50433013,1827,1827,1827,1827,0
|
|
20240213,111600,50433013,1827,1827,1827,1827,1
|
|
20240213,111500,50431186,1827,1835,1835,1827,2255
|
|
20240213,111400,46308073,1845,1845,1845,1845,0
|
|
20240213,111300,46308073,1845,1845,1845,1845,0
|
|
20240213,111200,46308073,1845,1845,1845,1845,0
|
|
20240213,111100,46308073,1845,1845,1845,1845,0
|
|
20240213,111000,46308073,1845,1845,1845,1845,0
|
|
20240213,110900,46308073,1845,1845,1845,1845,0
|
|
20240213,110800,46308073,1845,1845,1845,1845,0
|
|
20240213,110700,46308073,1845,1845,1845,1845,0
|
|
20240213,110600,46308073,1845,1845,1845,1845,4
|
|
20240213,110500,46300693,1836,1836,1836,1836,0
|
|
20240213,110400,46300693,1836,1836,1836,1836,0
|
|
20240213,110300,46300693,1836,1836,1836,1836,0
|
|
20240213,110200,46300693,1836,1836,1836,1836,0
|
|
20240213,110100,46300693,1836,1836,1836,1836,6
|
|
20240213,110000,46289677,1837,1837,1837,1837,0
|
|
20240213,105900,46289677,1837,1837,1837,1837,0
|
|
20240213,105800,46289677,1837,1837,1837,1837,0
|
|
20240213,105700,46289677,1837,1837,1837,1837,0
|
|
20240213,105600,46289677,1837,1837,1837,1837,0
|
|
20240213,105500,46289677,1837,1837,1837,1837,29
|
|
20240213,105400,46236404,1838,1838,1838,1838,11
|
|
20240213,105300,46216186,1839,1839,1839,1839,0
|
|
20240213,105200,46216186,1839,1839,1839,1839,0
|
|
20240213,105100,46216186,1839,1846,1846,1839,1340
|
|
20240213,105000,43751091,1840,1840,1840,1840,0
|
|
20240213,104900,43751091,1840,1840,1840,1840,0
|
|
20240213,104800,43751091,1840,1843,1843,1840,479
|
|
20240213,104700,42869167,1843,1843,1843,1843,0
|
|
20240213,104600,42869167,1843,1843,1843,1843,1
|
|
20240213,104500,42867324,1843,1843,1843,1843,0
|
|
20240213,104400,42867324,1843,1843,1843,1843,255
|
|
20240213,104300,42397359,1847,1847,1847,1847,0
|
|
20240213,104200,42397359,1847,1847,1847,1843,403
|
|
20240213,104100,41653022,1848,1848,1848,1848,0
|
|
20240213,104000,41653022,1848,1848,1848,1848,0
|
|
20240213,103900,41653022,1848,1848,1848,1848,0
|
|
20240213,103800,41653022,1848,1848,1848,1848,0
|
|
20240213,103700,41653022,1848,1848,1848,1848,0
|
|
20240213,103600,41653022,1848,1848,1848,1848,0
|
|
20240213,103500,41653022,1848,1848,1848,1848,0
|
|
20240213,103400,41653022,1848,1848,1848,1848,0
|
|
20240213,103300,41653022,1848,1848,1848,1848,0
|
|
20240213,103200,41653022,1848,1848,1848,1848,0
|
|
20240213,103100,41653022,1848,1848,1848,1848,0
|
|
20240213,103000,41653022,1848,1848,1848,1848,0
|
|
20240213,102900,41653022,1848,1848,1848,1848,0
|
|
20240213,102800,41653022,1848,1848,1848,1848,0
|
|
20240213,102700,41653022,1848,1848,1848,1848,0
|
|
20240213,102600,41653022,1848,1848,1848,1848,0
|
|
20240213,102500,41653022,1848,1848,1848,1848,0
|
|
20240213,102400,41653022,1848,1848,1848,1848,0
|
|
20240213,102300,41653022,1848,1848,1848,1848,0
|
|
20240213,102200,41653022,1848,1848,1848,1848,0
|
|
20240213,102100,41653022,1848,1848,1848,1848,0
|
|
20240213,102000,41653022,1848,1847,1848,1847,500
|
|
20240213,101900,40729073,1847,1847,1847,1847,0
|
|
20240213,101800,40729073,1847,1846,1847,1846,50
|
|
20240213,101700,40636743,1842,1842,1842,1842,1150
|
|
20240213,101600,38518443,1843,1843,1843,1843,0
|
|
20240213,101500,38518443,1843,1843,1843,1843,10
|
|
20240213,101400,38500013,1842,1842,1842,1842,0
|
|
20240213,101300,38500013,1842,1840,1842,1840,2221
|
|
20240213,101200,34412875,1842,1842,1842,1842,0
|
|
20240213,101100,34412875,1842,1842,1842,1842,0
|
|
20240213,101000,34412875,1842,1842,1842,1842,0
|
|
20240213,100900,34412875,1842,1842,1842,1842,0
|
|
20240213,100800,34412875,1842,1842,1842,1842,0
|
|
20240213,100700,34412875,1842,1842,1842,1842,0
|
|
20240213,100600,34412875,1842,1840,1842,1839,21
|
|
20240213,100500,34374250,1839,1841,1841,1839,868
|
|
20240213,100400,32777260,1841,1842,1842,1841,31
|
|
20240213,100300,32720159,1842,1842,1842,1842,2
|
|
20240213,100200,32716475,1842,1842,1842,1842,2
|
|
20240213,100100,32712791,1842,1842,1842,1842,71
|
|
20240213,100000,32582009,1841,1841,1841,1841,0
|
|
20240213,095900,32582009,1841,1841,1841,1841,0
|
|
20240213,095800,32582009,1841,1841,1841,1841,0
|
|
20240213,095700,32582009,1841,1841,1841,1841,0
|
|
20240213,095600,32582009,1841,1841,1841,1841,87
|
|
20240213,095500,32421842,1840,1840,1840,1840,0
|
|
20240213,095400,32421842,1840,1840,1840,1840,0
|
|
20240213,095300,32421842,1840,1840,1840,1840,3
|
|
20240213,095200,32416322,1839,1840,1840,1839,150
|
|
20240213,095100,32140393,1838,1838,1838,1838,447
|
|
20240213,095000,31318807,1837,1837,1837,1837,48
|
|
20240213,094900,31230631,1837,1834,1837,1834,590
|
|
20240213,094800,30147906,1835,1835,1835,1835,0
|
|
20240213,094700,30147906,1835,1835,1835,1835,50
|
|
20240213,094600,30056156,1836,1836,1836,1836,0
|
|
20240213,094500,30056156,1836,1836,1836,1836,0
|
|
20240213,094400,30056156,1836,1836,1836,1836,2
|
|
20240213,094300,30052484,1836,1836,1836,1836,2
|
|
20240213,094200,30048812,1824,1831,1831,1824,314
|
|
20240213,094100,29475467,1837,1837,1837,1837,0
|
|
20240213,094000,29475467,1837,1837,1837,1837,0
|
|
20240213,093900,29475467,1837,1837,1837,1837,0
|
|
20240213,093800,29475467,1837,1837,1837,1837,18
|
|
20240213,093700,29442401,1839,1839,1839,1839,3
|
|
20240213,093600,29436884,1824,1824,1824,1824,0
|
|
20240213,093500,29436884,1824,1821,1824,1820,1010
|
|
20240213,093400,27598371,1820,1820,1820,1820,0
|
|
20240213,093300,27598371,1820,1846,1846,1820,5894
|
|
20240213,093200,16778583,1846,1846,1846,1846,471
|
|
20240213,093100,15909117,1846,1844,1846,1844,1978
|
|
20240213,093000,12257989,1831,1831,1831,1831,10
|
|
20240213,092900,12239679,1845,1845,1845,1845,0
|
|
20240213,092800,12239679,1845,1845,1845,1845,0
|
|
20240213,092700,12239679,1845,1845,1845,1845,0
|
|
20240213,092600,12239679,1845,1845,1845,1845,0
|
|
20240213,092500,12239679,1845,1844,1845,1820,1166
|
|
20240213,092400,10098536,1844,1844,1844,1844,28
|
|
20240213,092300,10046904,1844,1844,1844,1844,2
|
|
20240213,092200,10043216,1844,1845,1845,1844,3
|
|
20240213,092100,10037682,1840,1840,1840,1840,0
|
|
20240213,092000,10037682,1840,1840,1840,1840,0
|
|
20240213,091900,10037682,1840,1840,1840,1840,12
|
|
20240213,091800,10015602,1846,1846,1846,1846,175
|
|
20240213,091700,9692552,1846,1846,1846,1846,0
|
|
20240213,091600,9692552,1846,1846,1846,1846,0
|
|
20240213,091500,9692552,1846,1846,1846,1846,27
|
|
20240213,091400,9642710,1846,1846,1846,1846,45
|
|
20240213,091300,9559640,1836,1846,1846,1836,7
|
|
20240213,091200,9546728,1847,1841,1847,1841,340
|
|
20240213,091100,8919947,1827,1839,1840,1827,462
|
|
20240213,091000,8070192,1838,1837,1838,1837,45
|
|
20240213,090900,7987512,1821,1821,1821,1821,0
|
|
20240213,090800,7987512,1821,1821,1821,1821,20
|
|
20240213,090700,7951092,1819,1819,1819,1819,0
|
|
20240213,090600,7951092,1819,1820,1820,1819,20
|
|
20240213,090500,7914700,1820,1820,1820,1820,18
|
|
20240213,090400,7881940,1819,1834,1834,1819,1446
|
|
20240213,090300,5245952,1838,1838,1838,1838,0
|
|
20240213,090200,5245952,1838,1838,1838,1838,1
|
|
20240213,090100,5244114,1839,1839,1839,1839,500
|
|
20240213,090000,4324614,1840,1819,1840,1819,2373
|