648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,194500,102891266,1865,1865,1865,1865,4353
|
|
20240219,194400,102891266,1865,1865,1865,1865,0
|
|
20240219,194300,102891266,1865,1865,1865,1865,0
|
|
20240219,194200,102891266,1865,1865,1865,1865,0
|
|
20240219,194100,102891266,1865,1865,1865,1865,0
|
|
20240219,194000,102891266,1865,1865,1865,1865,0
|
|
20240219,193900,102891266,1865,1865,1865,1865,0
|
|
20240219,193800,102891266,1865,1865,1865,1865,0
|
|
20240219,193700,102891266,1865,1865,1865,1865,0
|
|
20240219,193600,102891266,1865,1865,1865,1865,0
|
|
20240219,193500,102891266,1865,1865,1865,1865,0
|
|
20240219,193400,102891266,1865,1865,1865,1865,0
|
|
20240219,193300,102891266,1865,1865,1865,1865,0
|
|
20240219,193200,102891266,1865,1865,1865,1865,0
|
|
20240219,193100,102891266,1865,1865,1865,1865,0
|
|
20240219,193000,102891266,1865,1865,1865,1865,0
|
|
20240219,192900,102891266,1865,1865,1865,1865,0
|
|
20240219,192800,102891266,1865,1865,1865,1865,0
|
|
20240219,192700,102891266,1865,1865,1865,1865,0
|
|
20240219,192600,102891266,1865,1865,1865,1865,0
|
|
20240219,192500,102891266,1865,1865,1865,1865,0
|
|
20240219,192400,102891266,1865,1865,1865,1865,0
|
|
20240219,192300,102891266,1865,1865,1865,1865,0
|
|
20240219,192200,102891266,1865,1865,1865,1865,0
|
|
20240219,192100,102891266,1865,1865,1865,1865,0
|
|
20240219,192000,102891266,1865,1865,1865,1865,0
|
|
20240219,191900,102891266,1865,1865,1865,1865,0
|
|
20240219,191800,102891266,1865,1865,1865,1865,0
|
|
20240219,191700,102891266,1865,1865,1865,1865,0
|
|
20240219,191600,102891266,1865,1865,1865,1865,0
|
|
20240219,191500,102891266,1865,1865,1865,1865,4353
|
|
20240219,191400,102891266,1865,1865,1865,1865,0
|
|
20240219,191300,102891266,1865,1865,1865,1865,0
|
|
20240219,191200,102891266,1865,1865,1865,1865,0
|
|
20240219,191100,102891266,1865,1865,1865,1865,0
|
|
20240219,191000,102891266,1865,1865,1865,1865,0
|
|
20240219,190900,102891266,1865,1865,1865,1865,0
|
|
20240219,190800,102891266,1865,1865,1865,1865,0
|
|
20240219,190700,102891266,1865,1865,1865,1865,0
|
|
20240219,190600,102891266,1865,1865,1865,1865,0
|
|
20240219,190500,102891266,1865,1865,1865,1865,0
|
|
20240219,190400,102891266,1865,1865,1865,1865,0
|
|
20240219,190300,102891266,1865,1865,1865,1865,0
|
|
20240219,190200,102891266,1865,1865,1865,1865,0
|
|
20240219,190100,102891266,1865,1865,1865,1865,0
|
|
20240219,190000,102891266,1865,1865,1865,1865,0
|
|
20240219,185900,102891266,1865,1865,1865,1865,0
|
|
20240219,185800,102891266,1865,1865,1865,1865,0
|
|
20240219,185700,102891266,1865,1865,1865,1865,0
|
|
20240219,185600,102891266,1865,1865,1865,1865,0
|
|
20240219,185500,102891266,1865,1865,1865,1865,0
|
|
20240219,185400,102891266,1865,1865,1865,1865,0
|
|
20240219,185300,102891266,1865,1865,1865,1865,0
|
|
20240219,185200,102891266,1865,1865,1865,1865,0
|
|
20240219,185100,102891266,1865,1865,1865,1865,0
|
|
20240219,185000,102891266,1865,1865,1865,1865,0
|
|
20240219,184900,102891266,1865,1865,1865,1865,0
|
|
20240219,184800,102891266,1865,1865,1865,1865,0
|
|
20240219,184700,102891266,1865,1865,1865,1865,0
|
|
20240219,184600,102891266,1865,1865,1865,1865,0
|
|
20240219,184500,102891266,1865,1865,1865,1865,4353
|
|
20240219,184400,102891266,1865,1865,1865,1865,0
|
|
20240219,184300,102891266,1865,1865,1865,1865,0
|
|
20240219,184200,102891266,1865,1865,1865,1865,0
|
|
20240219,184100,102891266,1865,1865,1865,1865,0
|
|
20240219,184000,102891266,1865,1865,1865,1865,0
|
|
20240219,183900,102891266,1865,1865,1865,1865,0
|
|
20240219,183800,102891266,1865,1865,1865,1865,0
|
|
20240219,183700,102891266,1865,1865,1865,1865,0
|
|
20240219,183600,102891266,1865,1865,1865,1865,0
|
|
20240219,183500,102891266,1865,1865,1865,1865,0
|
|
20240219,183400,102891266,1865,1865,1865,1865,0
|
|
20240219,183300,102891266,1865,1865,1865,1865,0
|
|
20240219,183200,102891266,1865,1865,1865,1865,0
|
|
20240219,183100,102891266,1865,1865,1865,1865,0
|
|
20240219,183000,102891266,1865,1865,1865,1865,0
|
|
20240219,182900,102891266,1865,1865,1865,1865,0
|
|
20240219,182800,102891266,1865,1865,1865,1865,0
|
|
20240219,182700,102891266,1865,1865,1865,1865,0
|
|
20240219,182600,102891266,1865,1865,1865,1865,0
|
|
20240219,182500,102891266,1865,1865,1865,1865,0
|
|
20240219,182400,102891266,1865,1865,1865,1865,0
|
|
20240219,182300,102891266,1865,1865,1865,1865,0
|
|
20240219,182200,102891266,1865,1865,1865,1865,0
|
|
20240219,182100,102891266,1865,1865,1865,1865,0
|
|
20240219,182000,102891266,1865,1865,1865,1865,0
|
|
20240219,181900,102891266,1865,1865,1865,1865,0
|
|
20240219,181800,102891266,1865,1865,1865,1865,0
|
|
20240219,181700,102891266,1865,1865,1865,1865,0
|
|
20240219,181600,102891266,1865,1865,1865,1865,0
|
|
20240219,181500,102891266,1865,1865,1865,1865,4353
|
|
20240219,181400,102891266,1865,1865,1865,1865,0
|
|
20240219,181300,102891266,1865,1865,1865,1865,0
|
|
20240219,181200,102891266,1865,1865,1865,1865,0
|
|
20240219,181100,102891266,1865,1865,1865,1865,0
|
|
20240219,181000,102891266,1865,1865,1865,1865,0
|
|
20240219,180900,102891266,1865,1865,1865,1865,0
|
|
20240219,180800,102891266,1865,1865,1865,1865,0
|
|
20240219,180700,102891266,1865,1865,1865,1865,0
|
|
20240219,180600,102891266,1865,1865,1865,1865,0
|
|
20240219,180500,102891266,1865,1865,1865,1865,0
|
|
20240219,180400,102891266,1865,1865,1865,1865,0
|
|
20240219,180300,102891266,1865,1865,1865,1865,0
|
|
20240219,180200,102891266,1865,1865,1865,1865,0
|
|
20240219,180100,102891266,1865,1865,1865,1865,0
|
|
20240219,180000,102891266,1865,1865,1865,1865,0
|
|
20240219,175900,102891266,1865,1865,1865,1865,0
|
|
20240219,175800,102891266,1865,1865,1865,1865,0
|
|
20240219,175700,102891266,1865,1865,1865,1865,0
|
|
20240219,175600,102891266,1865,1865,1865,1865,0
|
|
20240219,175500,102891266,1865,1865,1865,1865,0
|
|
20240219,175400,102891266,1865,1865,1865,1865,0
|
|
20240219,175300,102891266,1865,1865,1865,1865,0
|
|
20240219,175200,102891266,1865,1865,1865,1865,0
|
|
20240219,175100,102891266,1865,1865,1865,1865,0
|
|
20240219,175000,102891266,1865,1865,1865,1865,0
|
|
20240219,174900,102891266,1865,1865,1865,1865,0
|
|
20240219,174800,102891266,1865,1865,1865,1865,0
|
|
20240219,174700,102891266,1865,1865,1865,1865,0
|
|
20240219,174600,102891266,1865,1865,1865,1865,0
|
|
20240219,174500,102891266,1865,1865,1865,1865,4353
|
|
20240219,174400,102891266,1865,1865,1865,1865,0
|
|
20240219,174300,102891266,1865,1865,1865,1865,0
|
|
20240219,174200,102891266,1865,1865,1865,1865,0
|
|
20240219,174100,102891266,1865,1865,1865,1865,0
|
|
20240219,174000,102891266,1865,1865,1865,1865,0
|
|
20240219,173900,102891266,1865,1865,1865,1865,0
|
|
20240219,173800,102891266,1865,1865,1865,1865,0
|
|
20240219,173700,102891266,1865,1865,1865,1865,0
|
|
20240219,173600,102891266,1865,1865,1865,1865,0
|
|
20240219,173500,102891266,1865,1865,1865,1865,0
|
|
20240219,173400,102891266,1865,1865,1865,1865,0
|
|
20240219,173300,102891266,1865,1865,1865,1865,0
|
|
20240219,173200,102891266,1865,1865,1865,1865,0
|
|
20240219,173100,102891266,1865,1865,1865,1865,0
|
|
20240219,173000,102891266,1865,1865,1865,1865,0
|
|
20240219,172900,102891266,1865,1865,1865,1865,0
|
|
20240219,172800,102891266,1865,1865,1865,1865,0
|
|
20240219,172700,102891266,1865,1865,1865,1865,0
|
|
20240219,172600,102891266,1865,1865,1865,1865,0
|
|
20240219,172500,102891266,1865,1865,1865,1865,0
|
|
20240219,172400,102891266,1865,1865,1865,1865,0
|
|
20240219,172300,102891266,1865,1865,1865,1865,0
|
|
20240219,172200,102891266,1865,1865,1865,1865,0
|
|
20240219,172100,102891266,1865,1865,1865,1865,0
|
|
20240219,172000,102891266,1865,1865,1865,1865,0
|
|
20240219,171900,102891266,1865,1865,1865,1865,0
|
|
20240219,171800,102891266,1865,1865,1865,1865,0
|
|
20240219,171700,102891266,1865,1865,1865,1865,0
|
|
20240219,171600,102891266,1865,1865,1865,1865,0
|
|
20240219,171500,102891266,1865,1865,1865,1865,4353
|
|
20240219,171400,102891266,1865,1865,1865,1865,0
|
|
20240219,171300,102891266,1865,1865,1865,1865,0
|
|
20240219,171200,102891266,1865,1865,1865,1865,0
|
|
20240219,171100,102891266,1865,1865,1865,1865,0
|
|
20240219,171000,102891266,1865,1865,1865,1865,0
|
|
20240219,170900,102891266,1865,1865,1865,1865,0
|
|
20240219,170800,102891266,1865,1865,1865,1865,0
|
|
20240219,170700,102891266,1865,1865,1865,1865,0
|
|
20240219,170600,102891266,1865,1865,1865,1865,0
|
|
20240219,170500,102891266,1865,1865,1865,1865,0
|
|
20240219,170400,102891266,1865,1865,1865,1865,0
|
|
20240219,170300,102891266,1865,1865,1865,1865,0
|
|
20240219,170200,102891266,1865,1865,1865,1865,0
|
|
20240219,170100,102891266,1865,1865,1865,1865,0
|
|
20240219,170000,102891266,1865,1865,1865,1865,0
|
|
20240219,165900,102891266,1865,1865,1865,1865,0
|
|
20240219,165800,102891266,1865,1865,1865,1865,0
|
|
20240219,165700,102891266,1865,1865,1865,1865,0
|
|
20240219,165600,102891266,1865,1865,1865,1865,0
|
|
20240219,165500,102891266,1865,1865,1865,1865,0
|
|
20240219,165400,102891266,1865,1865,1865,1865,0
|
|
20240219,165300,102891266,1865,1865,1865,1865,0
|
|
20240219,165200,102891266,1865,1865,1865,1865,0
|
|
20240219,165100,102891266,1865,1865,1865,1865,0
|
|
20240219,165000,102891266,1865,1865,1865,1865,0
|
|
20240219,164900,102891266,1865,1865,1865,1865,0
|
|
20240219,164800,102891266,1865,1865,1865,1865,0
|
|
20240219,164700,102891266,1865,1865,1865,1865,0
|
|
20240219,164600,102891266,1865,1865,1865,1865,0
|
|
20240219,164500,102891266,1865,1865,1865,1865,4353
|
|
20240219,164400,102891266,1865,1865,1865,1865,0
|
|
20240219,164300,102891266,1865,1865,1865,1865,0
|
|
20240219,164200,102891266,1865,1865,1865,1865,0
|
|
20240219,164100,102891266,1865,1865,1865,1865,0
|
|
20240219,164000,102891266,1865,1865,1865,1865,0
|
|
20240219,163900,102891266,1865,1865,1865,1865,0
|
|
20240219,163800,102891266,1865,1865,1865,1865,0
|
|
20240219,163700,102891266,1865,1865,1865,1865,0
|
|
20240219,163600,102891266,1865,1865,1865,1865,0
|
|
20240219,163500,102891266,1865,1865,1865,1865,0
|
|
20240219,163400,102891266,1865,1865,1865,1865,0
|
|
20240219,163300,102891266,1865,1865,1865,1865,0
|
|
20240219,163200,102891266,1865,1865,1865,1865,0
|
|
20240219,163100,102891266,1865,1865,1865,1865,0
|
|
20240219,163000,102891266,1865,1865,1865,1865,0
|
|
20240219,162900,102891266,1865,1865,1865,1865,0
|
|
20240219,162800,102891266,1865,1865,1865,1865,0
|
|
20240219,162700,102891266,1865,1865,1865,1865,0
|
|
20240219,162600,102891266,1865,1865,1865,1865,0
|
|
20240219,162500,102891266,1865,1865,1865,1865,0
|
|
20240219,162400,102891266,1865,1865,1865,1865,0
|
|
20240219,162300,102891266,1865,1865,1865,1865,0
|
|
20240219,162200,102891266,1865,1865,1865,1865,0
|
|
20240219,162100,102891266,1865,1865,1865,1865,0
|
|
20240219,162000,102891266,1865,1865,1865,1865,0
|
|
20240219,161900,102891266,1865,1865,1865,1865,0
|
|
20240219,161800,102891266,1865,1865,1865,1865,0
|
|
20240219,161700,102891266,1865,1865,1865,1865,0
|
|
20240219,161600,102891266,1865,1865,1865,1865,0
|
|
20240219,161500,102891266,1865,1865,1865,1865,4353
|
|
20240219,161400,102891266,1865,1865,1865,1865,0
|
|
20240219,161300,102891266,1865,1865,1865,1865,0
|
|
20240219,161200,102891266,1865,1865,1865,1865,0
|
|
20240219,161100,102891266,1865,1865,1865,1865,0
|
|
20240219,161000,102891266,1865,1865,1865,1865,0
|
|
20240219,160900,102891266,1865,1865,1865,1865,0
|
|
20240219,160800,102891266,1865,1865,1865,1865,0
|
|
20240219,160700,102891266,1865,1865,1865,1865,0
|
|
20240219,160600,102891266,1865,1865,1865,1865,0
|
|
20240219,160500,102891266,1865,1865,1865,1865,0
|
|
20240219,160400,102891266,1865,1865,1865,1865,0
|
|
20240219,160300,102891266,1865,1865,1865,1865,0
|
|
20240219,160200,102891266,1865,1865,1865,1865,0
|
|
20240219,160100,102891266,1865,1865,1865,1865,0
|
|
20240219,160000,102891266,1865,1865,1865,1865,0
|
|
20240219,155900,102891266,1865,1865,1865,1865,0
|
|
20240219,155800,102891266,1865,1865,1865,1865,0
|
|
20240219,155700,102891266,1865,1865,1865,1865,0
|
|
20240219,155600,102891266,1865,1865,1865,1865,0
|
|
20240219,155500,102891266,1865,1865,1865,1865,0
|
|
20240219,155400,102891266,1865,1865,1865,1865,0
|
|
20240219,155300,102891266,1865,1865,1865,1865,0
|
|
20240219,155200,102891266,1865,1865,1865,1865,0
|
|
20240219,155100,102891266,1865,1865,1865,1865,0
|
|
20240219,155000,102891266,1865,1865,1865,1865,0
|
|
20240219,154900,102891266,1865,1865,1865,1865,0
|
|
20240219,154800,102891266,1865,1865,1865,1865,0
|
|
20240219,154700,102891266,1865,1865,1865,1865,0
|
|
20240219,154600,102891266,1865,1865,1865,1865,0
|
|
20240219,154500,102891266,1865,1865,1865,1865,4353
|
|
20240219,154400,102891266,1865,1865,1865,1865,0
|
|
20240219,154300,102891266,1865,1865,1865,1865,0
|
|
20240219,154200,102891266,1865,1865,1865,1865,0
|
|
20240219,154100,102891266,1865,1865,1865,1865,0
|
|
20240219,154000,102891266,1865,1865,1865,1865,0
|
|
20240219,153900,102891266,1865,1865,1865,1865,0
|
|
20240219,153800,102891266,1865,1865,1865,1865,0
|
|
20240219,153700,102891266,1865,1865,1865,1865,0
|
|
20240219,153600,102891266,1865,1865,1865,1865,0
|
|
20240219,153500,102891266,1865,1865,1865,1865,0
|
|
20240219,153400,102891266,1865,1865,1865,1865,0
|
|
20240219,153300,102891266,1865,1865,1865,1865,0
|
|
20240219,153200,102891266,1865,1865,1865,1865,0
|
|
20240219,153100,102891266,1865,1865,1865,1865,0
|
|
20240219,153000,102891266,1865,1865,1865,1865,4353
|
|
20240219,152900,94772921,1828,1828,1828,1828,0
|
|
20240219,152800,94772921,1828,1828,1828,1828,0
|
|
20240219,152700,94772921,1828,1828,1828,1828,0
|
|
20240219,152600,94772921,1828,1828,1828,1828,0
|
|
20240219,152500,94772921,1828,1828,1828,1828,0
|
|
20240219,152400,94772921,1828,1828,1828,1828,0
|
|
20240219,152300,94772921,1828,1828,1828,1828,0
|
|
20240219,152200,94772921,1828,1828,1828,1828,0
|
|
20240219,152100,94772921,1828,1828,1828,1828,0
|
|
20240219,152000,94772921,1828,1828,1828,1828,0
|
|
20240219,151900,94772921,1828,1828,1831,1828,244
|
|
20240219,151800,94326505,1831,1831,1831,1831,5
|
|
20240219,151700,94317350,1830,1827,1831,1827,22
|
|
20240219,151600,94277088,1827,1826,1831,1826,152
|
|
20240219,151500,93999444,1826,1822,1826,1822,1057
|
|
20240219,151400,92070790,1818,1818,1818,1818,48
|
|
20240219,151300,91983526,1818,1818,1818,1818,2
|
|
20240219,151200,91979890,1822,1822,1822,1822,9
|
|
20240219,151100,91963492,1822,1822,1822,1822,0
|
|
20240219,151000,91963492,1822,1822,1822,1822,0
|
|
20240219,150900,91963492,1822,1823,1823,1822,444
|
|
20240219,150800,91154514,1823,1822,1823,1822,38
|
|
20240219,150700,91085267,1822,1822,1822,1817,114
|
|
20240219,150600,90877588,1816,1816,1816,1816,30
|
|
20240219,150500,90823108,1823,1823,1823,1823,0
|
|
20240219,150400,90823108,1823,1823,1823,1823,0
|
|
20240219,150300,90823108,1823,1823,1823,1823,0
|
|
20240219,150200,90823108,1823,1823,1823,1823,0
|
|
20240219,150100,90823108,1823,1815,1823,1815,2753
|
|
20240219,150000,85820389,1815,1817,1817,1815,775
|
|
20240219,145900,84413708,1823,1823,1823,1823,0
|
|
20240219,145800,84413708,1823,1823,1823,1823,0
|
|
20240219,145700,84413708,1823,1823,1823,1823,0
|
|
20240219,145600,84413708,1823,1823,1823,1823,0
|
|
20240219,145500,84413708,1823,1823,1823,1823,0
|
|
20240219,145400,84413708,1823,1823,1823,1823,1
|
|
20240219,145300,84411885,1823,1823,1823,1823,0
|
|
20240219,145200,84411885,1823,1817,1823,1817,4
|
|
20240219,145100,84404605,1815,1816,1816,1815,100
|
|
20240219,145000,84223071,1815,1815,1815,1815,0
|
|
20240219,144900,84223071,1815,1815,1815,1815,551
|
|
20240219,144800,83223006,1815,1815,1815,1815,282
|
|
20240219,144700,82711176,1824,1824,1824,1824,0
|
|
20240219,144600,82711176,1824,1824,1825,1824,445
|
|
20240219,144500,81899483,1824,1824,1824,1824,0
|
|
20240219,144400,81899483,1824,1824,1824,1824,0
|
|
20240219,144300,81899483,1824,1824,1824,1824,14
|
|
20240219,144200,81873947,1824,1824,1824,1824,0
|
|
20240219,144100,81873947,1824,1824,1824,1824,0
|
|
20240219,144000,81873947,1824,1824,1824,1824,0
|
|
20240219,143900,81873947,1824,1824,1824,1824,0
|
|
20240219,143800,81873947,1824,1824,1824,1824,0
|
|
20240219,143700,81873947,1824,1824,1824,1824,0
|
|
20240219,143600,81873947,1824,1824,1824,1824,0
|
|
20240219,143500,81873947,1824,1824,1824,1824,0
|
|
20240219,143400,81873947,1824,1824,1824,1824,0
|
|
20240219,143300,81873947,1824,1824,1824,1824,0
|
|
20240219,143200,81873947,1824,1824,1824,1824,0
|
|
20240219,143100,81873947,1824,1824,1824,1824,0
|
|
20240219,143000,81873947,1824,1824,1824,1824,0
|
|
20240219,142900,81873947,1824,1824,1824,1824,0
|
|
20240219,142800,81873947,1824,1824,1824,1824,11
|
|
20240219,142700,81853883,1815,1815,1815,1815,0
|
|
20240219,142600,81853883,1815,1815,1815,1815,0
|
|
20240219,142500,81853883,1815,1815,1815,1815,50
|
|
20240219,142400,81763133,1825,1825,1825,1825,0
|
|
20240219,142300,81763133,1825,1825,1825,1825,0
|
|
20240219,142200,81763133,1825,1825,1825,1825,3
|
|
20240219,142100,81757658,1814,1814,1814,1814,17
|
|
20240219,142000,81726820,1826,1826,1826,1826,0
|
|
20240219,141900,81726820,1826,1826,1826,1826,0
|
|
20240219,141800,81726820,1826,1826,1826,1826,0
|
|
20240219,141700,81726820,1826,1826,1826,1826,0
|
|
20240219,141600,81726820,1826,1826,1826,1826,0
|
|
20240219,141500,81726820,1826,1811,1826,1811,15
|
|
20240219,141400,81699531,1809,1809,1809,1809,0
|
|
20240219,141300,81699531,1809,1810,1810,1809,150
|
|
20240219,141200,81428141,1810,1810,1810,1810,0
|
|
20240219,141100,81428141,1810,1810,1810,1810,100
|
|
20240219,141000,81247141,1810,1810,1810,1810,70
|
|
20240219,140900,81120441,1817,1817,1817,1817,0
|
|
20240219,140800,81120441,1817,1817,1817,1817,9
|
|
20240219,140700,81104088,1818,1818,1818,1818,0
|
|
20240219,140600,81104088,1818,1818,1818,1818,0
|
|
20240219,140500,81104088,1818,1818,1818,1818,100
|
|
20240219,140400,80922288,1818,1818,1818,1818,14
|
|
20240219,140300,80896836,1818,1832,1832,1818,2
|
|
20240219,140200,80893186,1834,1834,1834,1834,0
|
|
20240219,140100,80893186,1834,1833,1834,1833,54
|
|
20240219,140000,80794152,1834,1831,1836,1831,310
|
|
20240219,135900,80225352,1832,1831,1832,1831,182
|
|
20240219,135800,79892077,1831,1824,1841,1823,503
|
|
20240219,135700,78972400,1823,1823,1823,1823,4
|
|
20240219,135600,78965108,1823,1820,1824,1820,107
|
|
20240219,135500,78770091,1823,1823,1823,1823,0
|
|
20240219,135400,78770091,1823,1813,1823,1813,207
|
|
20240219,135300,78393006,1813,1813,1813,1813,0
|
|
20240219,135200,78393006,1813,1813,1813,1813,0
|
|
20240219,135100,78393006,1813,1813,1813,1813,32
|
|
20240219,135000,78334990,1813,1813,1813,1812,668
|
|
20240219,134900,77123907,1805,1805,1805,1805,0
|
|
20240219,134800,77123907,1805,1805,1805,1805,0
|
|
20240219,134700,77123907,1805,1805,1805,1805,0
|
|
20240219,134600,77123907,1805,1805,1805,1805,0
|
|
20240219,134500,77123907,1805,1805,1805,1805,12
|
|
20240219,134400,77102247,1813,1813,1813,1813,0
|
|
20240219,134300,77102247,1813,1812,1814,1812,1037
|
|
20240219,134200,75223195,1805,1805,1805,1805,0
|
|
20240219,134100,75223195,1805,1805,1805,1805,0
|
|
20240219,134000,75223195,1805,1805,1805,1805,4
|
|
20240219,133900,75215975,1804,1803,1804,1803,400
|
|
20240219,133800,74494475,1803,1795,1812,1795,197
|
|
20240219,133700,74138364,1793,1793,1793,1793,0
|
|
20240219,133600,74138364,1793,1791,1810,1791,10175
|
|
20240219,133500,55817914,1790,1776,1791,1776,1787
|
|
20240219,133400,52622386,1778,1778,1778,1778,0
|
|
20240219,133300,52622386,1778,1778,1778,1778,0
|
|
20240219,133200,52622386,1778,1778,1778,1778,0
|
|
20240219,133100,52622386,1778,1778,1778,1778,0
|
|
20240219,133000,52622386,1778,1778,1778,1778,129
|
|
20240219,132900,52393024,1778,1778,1778,1778,59
|
|
20240219,132800,52288122,1770,1770,1770,1770,0
|
|
20240219,132700,52288122,1770,1770,1770,1770,0
|
|
20240219,132600,52288122,1770,1770,1770,1770,0
|
|
20240219,132500,52288122,1770,1770,1770,1770,110
|
|
20240219,132400,52093422,1778,1778,1778,1778,0
|
|
20240219,132300,52093422,1778,1778,1778,1778,0
|
|
20240219,132200,52093422,1778,1778,1778,1778,0
|
|
20240219,132100,52093422,1778,1778,1778,1778,77
|
|
20240219,132000,51956516,1778,1778,1778,1778,114
|
|
20240219,131900,51753824,1778,1778,1778,1778,0
|
|
20240219,131800,51753824,1778,1778,1778,1778,8
|
|
20240219,131700,51739600,1778,1778,1778,1778,4
|
|
20240219,131600,51732488,1780,1780,1780,1780,0
|
|
20240219,131500,51732488,1780,1778,1780,1778,114
|
|
20240219,131400,51529788,1778,1778,1778,1778,0
|
|
20240219,131300,51529788,1778,1780,1780,1778,5
|
|
20240219,131200,51520890,1780,1780,1780,1780,4
|
|
20240219,131100,51513770,1778,1779,1779,1778,659
|
|
20240219,131000,50341564,1778,1779,1779,1778,114
|
|
20240219,130900,50138868,1779,1779,1779,1779,4
|
|
20240219,130800,50131752,1778,1779,1779,1778,24
|
|
20240219,130700,50089076,1778,1773,1779,1773,1071
|
|
20240219,130600,48185053,1770,1770,1770,1770,0
|
|
20240219,130500,48185053,1770,1770,1770,1770,110
|
|
20240219,130400,47990353,1770,1770,1770,1770,0
|
|
20240219,130300,47990353,1770,1770,1770,1770,0
|
|
20240219,130200,47990353,1770,1770,1770,1770,14
|
|
20240219,130100,47965573,1770,1770,1770,1770,0
|
|
20240219,130000,47965573,1770,1770,1770,1770,110
|
|
20240219,125900,47770873,1772,1772,1772,1772,2
|
|
20240219,125800,47767329,1770,1770,1770,1770,0
|
|
20240219,125700,47767329,1770,1770,1770,1770,14
|
|
20240219,125600,47742549,1772,1770,1772,1770,204
|
|
20240219,125500,47381461,1766,1766,1766,1766,110
|
|
20240219,125400,47187201,1766,1766,1766,1766,0
|
|
20240219,125300,47187201,1766,1766,1766,1766,0
|
|
20240219,125200,47187201,1766,1766,1766,1766,14
|
|
20240219,125100,47162477,1772,1772,1772,1772,8
|
|
20240219,125000,47148301,1772,1766,1772,1766,111
|
|
20240219,124900,46952269,1772,1772,1772,1772,1
|
|
20240219,124800,46950497,1772,1772,1772,1772,2
|
|
20240219,124700,46946953,1766,1766,1766,1766,16
|
|
20240219,124600,46918697,1766,1766,1766,1766,109
|
|
20240219,124500,46726203,1766,1766,1766,1766,110
|
|
20240219,124400,46531943,1766,1766,1766,1766,0
|
|
20240219,124300,46531943,1766,1767,1767,1766,300
|
|
20240219,124200,46002029,1767,1767,1767,1767,14
|
|
20240219,124100,45977291,1768,1768,1768,1768,0
|
|
20240219,124000,45977291,1768,1768,1768,1768,5
|
|
20240219,123900,45968451,1767,1767,1767,1767,0
|
|
20240219,123800,45968451,1767,1767,1767,1767,0
|
|
20240219,123700,45968451,1767,1767,1767,1767,14
|
|
20240219,123600,45943713,1772,1767,1772,1767,6
|
|
20240219,123500,45933094,1767,1767,1767,1767,110
|
|
20240219,123400,45738724,1767,1767,1767,1767,0
|
|
20240219,123300,45738724,1767,1767,1767,1767,0
|
|
20240219,123200,45738724,1767,1771,1771,1767,24
|
|
20240219,123100,45696276,1768,1768,1768,1768,0
|
|
20240219,123000,45696276,1768,1768,1768,1768,78
|
|
20240219,122900,45558372,1771,1771,1771,1771,0
|
|
20240219,122800,45558372,1771,1770,1771,1770,20
|
|
20240219,122700,45522967,1768,1769,1770,1768,19
|
|
20240219,122600,45489367,1769,1769,1769,1769,5
|
|
20240219,122500,45480522,1769,1767,1769,1767,124
|
|
20240219,122400,45261399,1768,1768,1768,1768,0
|
|
20240219,122300,45261399,1768,1768,1768,1768,5
|
|
20240219,122200,45252559,1767,1769,1769,1767,19
|
|
20240219,122100,45218976,1769,1769,1769,1769,5
|
|
20240219,122000,45210131,1768,1768,1768,1768,51
|
|
20240219,121900,45119963,1768,1768,1768,1768,0
|
|
20240219,121800,45119963,1768,1768,1768,1768,0
|
|
20240219,121700,45119963,1768,1768,1768,1768,14
|
|
20240219,121600,45095211,1774,1767,1774,1767,4
|
|
20240219,121500,45088129,1767,1767,1767,1767,110
|
|
20240219,121400,44893759,1768,1768,1768,1768,0
|
|
20240219,121300,44893759,1768,1768,1768,1768,0
|
|
20240219,121200,44893759,1768,1768,1768,1768,1
|
|
20240219,121100,44891991,1768,1768,1768,1768,0
|
|
20240219,121000,44891991,1768,1768,1768,1768,110
|
|
20240219,120900,44697511,1768,1768,1768,1768,0
|
|
20240219,120800,44697511,1768,1768,1768,1768,0
|
|
20240219,120700,44697511,1768,1768,1768,1768,14
|
|
20240219,120600,44672759,1769,1769,1769,1769,0
|
|
20240219,120500,44672759,1769,1769,1769,1769,5
|
|
20240219,120400,44663914,1769,1769,1769,1769,0
|
|
20240219,120300,44663914,1769,1769,1769,1769,0
|
|
20240219,120200,44663914,1769,1769,1769,1769,14
|
|
20240219,120100,44639148,1769,1769,1769,1769,0
|
|
20240219,120000,44639148,1769,1770,1770,1769,485
|
|
20240219,115900,43780808,1770,1770,1770,1770,5
|
|
20240219,115800,43771958,1770,1770,1770,1770,65
|
|
20240219,115700,43656908,1769,1770,1770,1769,19
|
|
20240219,115600,43623292,1770,1778,1778,1770,125
|
|
20240219,115500,43402010,1770,1770,1770,1770,110
|
|
20240219,115400,43207310,1778,1778,1778,1778,0
|
|
20240219,115300,43207310,1778,1778,1778,1778,10
|
|
20240219,115200,43189530,1769,1769,1769,1769,14
|
|
20240219,115100,43164764,1769,1769,1769,1769,0
|
|
20240219,115000,43164764,1769,1769,1769,1769,48
|
|
20240219,114900,43079852,1778,1778,1778,1778,2
|
|
20240219,114800,43076296,1768,1768,1768,1768,0
|
|
20240219,114700,43076296,1768,1768,1778,1767,82
|
|
20240219,114600,42931231,1768,1768,1768,1768,26
|
|
20240219,114500,42885263,1768,1769,1769,1768,592
|
|
20240219,114400,41838349,1769,1769,1769,1769,0
|
|
20240219,114300,41838349,1769,1769,1769,1769,0
|
|
20240219,114200,41838349,1769,1769,1769,1769,69
|
|
20240219,114100,41716288,1769,1769,1769,1769,24
|
|
20240219,114000,41673832,1768,1769,1769,1768,532
|
|
20240219,113900,40732834,1769,1769,1769,1769,0
|
|
20240219,113800,40732834,1769,1769,1769,1769,0
|
|
20240219,113700,40732834,1769,1769,1769,1769,14
|
|
20240219,113600,40708068,1778,1778,1778,1778,20
|
|
20240219,113500,40672508,1768,1768,1768,1768,110
|
|
20240219,113400,40478028,1768,1768,1768,1768,0
|
|
20240219,113300,40478028,1768,1768,1768,1768,0
|
|
20240219,113200,40478028,1768,1768,1768,1768,14
|
|
20240219,113100,40453276,1778,1778,1778,1778,7
|
|
20240219,113000,40440830,1778,1768,1778,1768,128
|
|
20240219,112900,40214346,1768,1768,1768,1768,0
|
|
20240219,112800,40214346,1768,1768,1768,1768,0
|
|
20240219,112700,40214346,1768,1768,1768,1768,14
|
|
20240219,112600,40189594,1768,1768,1768,1768,0
|
|
20240219,112500,40189594,1768,1768,1768,1768,110
|
|
20240219,112400,39995114,1778,1778,1778,1778,1
|
|
20240219,112300,39993336,1766,1766,1766,1766,0
|
|
20240219,112200,39993336,1766,1767,1770,1766,984
|
|
20240219,112100,38252227,1767,1766,1767,1766,2
|
|
20240219,112000,38248694,1764,1764,1764,1764,111
|
|
20240219,111900,38052890,1766,1766,1766,1766,0
|
|
20240219,111800,38052890,1766,1766,1766,1766,0
|
|
20240219,111700,38052890,1766,1763,1766,1763,17
|
|
20240219,111600,38022910,1764,1764,1764,1764,0
|
|
20240219,111500,38022910,1764,1764,1764,1764,109
|
|
20240219,111400,37830634,1764,1764,1764,1764,0
|
|
20240219,111300,37830634,1764,1764,1764,1764,0
|
|
20240219,111200,37830634,1764,1766,1766,1764,20
|
|
20240219,111100,37795342,1763,1763,1763,1763,0
|
|
20240219,111000,37795342,1763,1763,1763,1763,21
|
|
20240219,110900,37758319,1763,1763,1763,1763,0
|
|
20240219,110800,37758319,1763,1763,1763,1763,0
|
|
20240219,110700,37758319,1763,1763,1763,1763,14
|
|
20240219,110600,37733637,1763,1763,1763,1763,0
|
|
20240219,110500,37733637,1763,1763,1763,1763,111
|
|
20240219,110400,37537944,1763,1763,1763,1763,0
|
|
20240219,110300,37537944,1763,1763,1763,1763,0
|
|
20240219,110200,37537944,1763,1763,1763,1763,14
|
|
20240219,110100,37513262,1762,1762,1762,1762,0
|
|
20240219,110000,37513262,1762,1762,1762,1762,111
|
|
20240219,105900,37317680,1766,1766,1766,1766,0
|
|
20240219,105800,37317680,1766,1766,1766,1766,100
|
|
20240219,105700,37141080,1761,1761,1761,1761,14
|
|
20240219,105600,37116426,1761,1761,1761,1761,0
|
|
20240219,105500,37116426,1761,1761,1761,1761,547
|
|
20240219,105400,36153159,1761,1761,1761,1761,0
|
|
20240219,105300,36153159,1761,1761,1761,1761,0
|
|
20240219,105200,36153159,1761,1761,1761,1761,14
|
|
20240219,105100,36128505,1761,1761,1761,1761,0
|
|
20240219,105000,36128505,1761,1761,1761,1761,111
|
|
20240219,104900,35933034,1761,1761,1761,1761,0
|
|
20240219,104800,35933034,1761,1761,1761,1761,0
|
|
20240219,104700,35933034,1761,1761,1761,1761,14
|
|
20240219,104600,35908380,1760,1760,1760,1760,0
|
|
20240219,104500,35908380,1760,1760,1760,1760,111
|
|
20240219,104400,35713020,1760,1760,1760,1760,0
|
|
20240219,104300,35713020,1760,1760,1760,1760,0
|
|
20240219,104200,35713020,1760,1760,1760,1760,14
|
|
20240219,104100,35688380,1765,1765,1765,1765,0
|
|
20240219,104000,35688380,1765,1761,1765,1761,75
|
|
20240219,103900,35556301,1766,1766,1766,1766,0
|
|
20240219,103800,35556301,1766,1766,1766,1766,91
|
|
20240219,103700,35395595,1766,1766,1766,1766,32
|
|
20240219,103600,35339083,1761,1761,1761,1761,0
|
|
20240219,103500,35339083,1761,1761,1761,1761,111
|
|
20240219,103400,35143612,1761,1761,1761,1761,0
|
|
20240219,103300,35143612,1761,1761,1761,1761,40
|
|
20240219,103200,35073172,1760,1760,1760,1760,10
|
|
20240219,103100,35055572,1765,1765,1765,1765,0
|
|
20240219,103000,35055572,1765,1765,1765,1765,27
|
|
20240219,102900,35007917,1765,1765,1765,1765,0
|
|
20240219,102800,35007917,1765,1765,1765,1765,13
|
|
20240219,102700,34984972,1766,1769,1769,1766,3
|
|
20240219,102600,34979668,1768,1768,1768,1768,0
|
|
20240219,102500,34979668,1768,1768,1768,1768,91
|
|
20240219,102400,34818780,1769,1769,1769,1769,11
|
|
20240219,102300,34799321,1769,1765,1769,1765,375
|
|
20240219,102200,34136490,1765,1761,1765,1761,43
|
|
20240219,102100,34060611,1761,1761,1761,1761,1
|
|
20240219,102000,34058850,1759,1759,1759,1759,111
|
|
20240219,101900,33863601,1759,1759,1759,1759,33
|
|
20240219,101800,33805554,1759,1759,1759,1759,0
|
|
20240219,101700,33805554,1759,1759,1759,1759,14
|
|
20240219,101600,33780928,1759,1769,1769,1759,502
|
|
20240219,101500,32897061,1769,1770,1770,1769,804
|
|
20240219,101400,31473982,1771,1771,1771,1771,0
|
|
20240219,101300,31473982,1771,1782,1782,1771,8
|
|
20240219,101200,31459772,1789,1789,1789,1789,0
|
|
20240219,101100,31459772,1789,1789,1789,1789,0
|
|
20240219,101000,31459772,1789,1789,1789,1789,0
|
|
20240219,100900,31459772,1789,1789,1789,1789,0
|
|
20240219,100800,31459772,1789,1789,1789,1789,0
|
|
20240219,100700,31459772,1789,1789,1789,1789,0
|
|
20240219,100600,31459772,1789,1788,1789,1788,96
|
|
20240219,100500,31288030,1789,1789,1789,1789,0
|
|
20240219,100400,31288030,1789,1789,1789,1789,0
|
|
20240219,100300,31288030,1789,1789,1789,1789,74
|
|
20240219,100200,31155644,1789,1789,1789,1789,37
|
|
20240219,100100,31089451,1789,1789,1789,1789,98
|
|
20240219,100000,30914129,1789,1789,1789,1789,47
|
|
20240219,095900,30830046,1789,1789,1789,1789,50
|
|
20240219,095800,30740596,1789,1789,1789,1789,130
|
|
20240219,095700,30508026,1789,1789,1789,1789,0
|
|
20240219,095600,30508026,1789,1789,1789,1789,0
|
|
20240219,095500,30508026,1789,1789,1789,1789,0
|
|
20240219,095400,30508026,1789,1789,1789,1789,0
|
|
20240219,095300,30508026,1789,1789,1789,1789,4
|
|
20240219,095200,30500870,1790,1790,1790,1790,0
|
|
20240219,095100,30500870,1790,1790,1790,1790,0
|
|
20240219,095000,30500870,1790,1790,1790,1790,0
|
|
20240219,094900,30500870,1790,1790,1790,1790,0
|
|
20240219,094800,30500870,1790,1790,1790,1790,0
|
|
20240219,094700,30500870,1790,1790,1790,1790,0
|
|
20240219,094600,30500870,1790,1790,1790,1790,0
|
|
20240219,094500,30500870,1790,1783,1790,1783,119
|
|
20240219,094400,30288635,1785,1784,1785,1784,218
|
|
20240219,094300,29899512,1784,1785,1785,1784,7
|
|
20240219,094200,29887020,1785,1776,1785,1776,3072
|
|
20240219,094100,24421630,1775,1769,1775,1769,414
|
|
20240219,094000,23687999,1769,1769,1769,1769,0
|
|
20240219,093900,23687999,1769,1768,1769,1768,10
|
|
20240219,093800,23670316,1768,1767,1768,1761,103
|
|
20240219,093700,23488889,1768,1768,1768,1768,8
|
|
20240219,093600,23474745,1767,1767,1767,1767,0
|
|
20240219,093500,23474745,1767,1767,1767,1767,35
|
|
20240219,093400,23412900,1759,1759,1759,1759,0
|
|
20240219,093300,23412900,1759,1758,1759,1758,101
|
|
20240219,093200,23235242,1750,1750,1750,1750,0
|
|
20240219,093100,23235242,1750,1750,1750,1750,0
|
|
20240219,093000,23235242,1750,1750,1750,1750,282
|
|
20240219,092900,22741742,1759,1759,1759,1759,81
|
|
20240219,092800,22599263,1750,1756,1756,1750,650
|
|
20240219,092700,21460575,1768,1768,1768,1768,1
|
|
20240219,092600,21458807,1750,1750,1750,1750,0
|
|
20240219,092500,21458807,1750,1759,1759,1750,660
|
|
20240219,092400,20302750,1758,1758,1758,1758,0
|
|
20240219,092300,20302750,1758,1758,1758,1758,0
|
|
20240219,092200,20302750,1758,1759,1759,1758,2100
|
|
20240219,092100,16609850,1760,1760,1760,1760,1000
|
|
20240219,092000,14849850,1770,1770,1770,1770,0
|
|
20240219,091900,14849850,1770,1773,1773,1770,933
|
|
20240219,091800,13195941,1773,1774,1775,1773,175
|
|
20240219,091700,12885422,1773,1773,1773,1773,930
|
|
20240219,091600,11236532,1773,1763,1774,1763,438
|
|
20240219,091500,10460681,1765,1752,1765,1752,912
|
|
20240219,091400,8853846,1750,1750,1750,1750,0
|
|
20240219,091300,8853846,1750,1763,1763,1750,1451
|
|
20240219,091200,6311024,1765,1764,1765,1764,23
|
|
20240219,091100,6270442,1763,1765,1765,1763,49
|
|
20240219,091000,6183985,1765,1765,1765,1765,29
|
|
20240219,090900,6132800,1765,1769,1769,1765,618
|
|
20240219,090800,5041953,1769,1772,1775,1769,570
|
|
20240219,090700,4032465,1769,1768,1769,1768,34
|
|
20240219,090600,3972329,1768,1768,1768,1768,33
|
|
20240219,090500,3913985,1760,1763,1763,1760,126
|
|
20240219,090400,3692183,1760,1760,1760,1760,0
|
|
20240219,090300,3692183,1760,1760,1760,1760,0
|
|
20240219,090200,3692183,1760,1760,1760,1760,10
|
|
20240219,090100,3674583,1760,1760,1760,1760,20
|
|
20240219,090000,3639383,1765,1750,1765,1750,2079
|