587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,184400,65138411,1255,1255,1255,1255,1487
|
|
20240214,184300,65138411,1255,1255,1255,1255,0
|
|
20240214,184200,65138411,1255,1255,1255,1255,0
|
|
20240214,184100,65138411,1255,1255,1255,1255,0
|
|
20240214,184000,65138411,1255,1255,1255,1255,0
|
|
20240214,183900,65138411,1255,1255,1255,1255,0
|
|
20240214,183800,65138411,1255,1255,1255,1255,0
|
|
20240214,183700,65138411,1255,1255,1255,1255,0
|
|
20240214,183600,65138411,1255,1255,1255,1255,0
|
|
20240214,183500,65138411,1255,1255,1255,1255,0
|
|
20240214,183400,65138411,1255,1255,1255,1255,0
|
|
20240214,183300,65138411,1255,1255,1255,1255,0
|
|
20240214,183200,65138411,1255,1255,1255,1255,0
|
|
20240214,183100,65138411,1255,1255,1255,1255,0
|
|
20240214,183000,65138411,1255,1255,1255,1255,0
|
|
20240214,182900,65138411,1255,1255,1255,1255,0
|
|
20240214,182800,65138411,1255,1255,1255,1255,0
|
|
20240214,182700,65138411,1255,1255,1255,1255,0
|
|
20240214,182600,65138411,1255,1255,1255,1255,0
|
|
20240214,182500,65138411,1255,1255,1255,1255,0
|
|
20240214,182400,65138411,1255,1255,1255,1255,0
|
|
20240214,182300,65138411,1255,1255,1255,1255,0
|
|
20240214,182200,65138411,1255,1255,1255,1255,0
|
|
20240214,182100,65138411,1255,1255,1255,1255,0
|
|
20240214,182000,65138411,1255,1255,1255,1255,0
|
|
20240214,181900,65138411,1255,1255,1255,1255,0
|
|
20240214,181800,65138411,1255,1255,1255,1255,0
|
|
20240214,181700,65138411,1255,1255,1255,1255,0
|
|
20240214,181600,65138411,1255,1255,1255,1255,0
|
|
20240214,181500,65138411,1255,1255,1255,1255,0
|
|
20240214,181400,65138411,1255,1255,1255,1255,1487
|
|
20240214,181300,65138411,1255,1255,1255,1255,0
|
|
20240214,181200,65138411,1255,1255,1255,1255,0
|
|
20240214,181100,65138411,1255,1255,1255,1255,0
|
|
20240214,181000,65138411,1255,1255,1255,1255,0
|
|
20240214,180900,65138411,1255,1255,1255,1255,0
|
|
20240214,180800,65138411,1255,1255,1255,1255,0
|
|
20240214,180700,65138411,1255,1255,1255,1255,0
|
|
20240214,180600,65138411,1255,1255,1255,1255,0
|
|
20240214,180500,65138411,1255,1255,1255,1255,0
|
|
20240214,180400,65138411,1255,1255,1255,1255,0
|
|
20240214,180300,65138411,1255,1255,1255,1255,0
|
|
20240214,180200,65138411,1255,1255,1255,1255,0
|
|
20240214,180100,65138411,1255,1255,1255,1255,0
|
|
20240214,180000,65138411,1255,1255,1255,1255,0
|
|
20240214,175900,65138411,1255,1255,1255,1255,0
|
|
20240214,175800,65138411,1255,1255,1255,1255,0
|
|
20240214,175700,65138411,1255,1255,1255,1255,0
|
|
20240214,175600,65138411,1255,1255,1255,1255,0
|
|
20240214,175500,65138411,1255,1255,1255,1255,0
|
|
20240214,175400,65138411,1255,1255,1255,1255,0
|
|
20240214,175300,65138411,1255,1255,1255,1255,0
|
|
20240214,175200,65138411,1255,1255,1255,1255,0
|
|
20240214,175100,65138411,1255,1255,1255,1255,0
|
|
20240214,175000,65138411,1255,1255,1255,1255,0
|
|
20240214,174900,65138411,1255,1255,1255,1255,0
|
|
20240214,174800,65138411,1255,1255,1255,1255,0
|
|
20240214,174700,65138411,1255,1255,1255,1255,0
|
|
20240214,174600,65138411,1255,1255,1255,1255,0
|
|
20240214,174500,65138411,1255,1255,1255,1255,0
|
|
20240214,174400,65138411,1255,1255,1255,1255,1487
|
|
20240214,174300,65138411,1255,1255,1255,1255,0
|
|
20240214,174200,65138411,1255,1255,1255,1255,0
|
|
20240214,174100,65138411,1255,1255,1255,1255,0
|
|
20240214,174000,65138411,1255,1255,1255,1255,0
|
|
20240214,173900,65138411,1255,1255,1255,1255,0
|
|
20240214,173800,65138411,1255,1255,1255,1255,0
|
|
20240214,173700,65138411,1255,1255,1255,1255,0
|
|
20240214,173600,65138411,1255,1255,1255,1255,0
|
|
20240214,173500,65138411,1255,1255,1255,1255,0
|
|
20240214,173400,65138411,1255,1255,1255,1255,0
|
|
20240214,173300,65138411,1255,1255,1255,1255,0
|
|
20240214,173200,65138411,1255,1255,1255,1255,0
|
|
20240214,173100,65138411,1255,1255,1255,1255,0
|
|
20240214,173000,65138411,1255,1255,1255,1255,0
|
|
20240214,172900,65138411,1255,1255,1255,1255,0
|
|
20240214,172800,65138411,1255,1255,1255,1255,0
|
|
20240214,172700,65138411,1255,1255,1255,1255,0
|
|
20240214,172600,65138411,1255,1255,1255,1255,0
|
|
20240214,172500,65138411,1255,1255,1255,1255,0
|
|
20240214,172400,65138411,1255,1255,1255,1255,0
|
|
20240214,172300,65138411,1255,1255,1255,1255,0
|
|
20240214,172200,65138411,1255,1255,1255,1255,0
|
|
20240214,172100,65138411,1255,1255,1255,1255,0
|
|
20240214,172000,65138411,1255,1255,1255,1255,0
|
|
20240214,171900,65138411,1255,1255,1255,1255,0
|
|
20240214,171800,65138411,1255,1255,1255,1255,0
|
|
20240214,171700,65138411,1255,1255,1255,1255,0
|
|
20240214,171600,65138411,1255,1255,1255,1255,0
|
|
20240214,171500,65138411,1255,1255,1255,1255,0
|
|
20240214,171400,65138411,1255,1255,1255,1255,1487
|
|
20240214,171300,65138411,1255,1255,1255,1255,0
|
|
20240214,171200,65138411,1255,1255,1255,1255,0
|
|
20240214,171100,65138411,1255,1255,1255,1255,0
|
|
20240214,171000,65138411,1255,1255,1255,1255,0
|
|
20240214,170900,65138411,1255,1255,1255,1255,0
|
|
20240214,170800,65138411,1255,1255,1255,1255,0
|
|
20240214,170700,65138411,1255,1255,1255,1255,0
|
|
20240214,170600,65138411,1255,1255,1255,1255,0
|
|
20240214,170500,65138411,1255,1255,1255,1255,0
|
|
20240214,170400,65138411,1255,1255,1255,1255,0
|
|
20240214,170300,65138411,1255,1255,1255,1255,0
|
|
20240214,170200,65138411,1255,1255,1255,1255,0
|
|
20240214,170100,65138411,1255,1255,1255,1255,0
|
|
20240214,170000,65138411,1255,1255,1255,1255,0
|
|
20240214,165900,65138411,1255,1255,1255,1255,0
|
|
20240214,165800,65138411,1255,1255,1255,1255,0
|
|
20240214,165700,65138411,1255,1255,1255,1255,0
|
|
20240214,165600,65138411,1255,1255,1255,1255,0
|
|
20240214,165500,65138411,1255,1255,1255,1255,0
|
|
20240214,165400,65138411,1255,1255,1255,1255,0
|
|
20240214,165300,65138411,1255,1255,1255,1255,0
|
|
20240214,165200,65138411,1255,1255,1255,1255,0
|
|
20240214,165100,65138411,1255,1255,1255,1255,0
|
|
20240214,165000,65138411,1255,1255,1255,1255,0
|
|
20240214,164900,65138411,1255,1255,1255,1255,0
|
|
20240214,164800,65138411,1255,1255,1255,1255,0
|
|
20240214,164700,65138411,1255,1255,1255,1255,0
|
|
20240214,164600,65138411,1255,1255,1255,1255,0
|
|
20240214,164500,65138411,1255,1255,1255,1255,0
|
|
20240214,164400,65138411,1255,1255,1255,1255,1487
|
|
20240214,164300,65138411,1255,1255,1255,1255,0
|
|
20240214,164200,65138411,1255,1255,1255,1255,0
|
|
20240214,164100,65138411,1255,1255,1255,1255,0
|
|
20240214,164000,65138411,1255,1255,1255,1255,0
|
|
20240214,163900,65138411,1255,1255,1255,1255,0
|
|
20240214,163800,65138411,1255,1255,1255,1255,0
|
|
20240214,163700,65138411,1255,1255,1255,1255,0
|
|
20240214,163600,65138411,1255,1255,1255,1255,0
|
|
20240214,163500,65138411,1255,1255,1255,1255,0
|
|
20240214,163400,65138411,1255,1255,1255,1255,0
|
|
20240214,163300,65138411,1255,1255,1255,1255,0
|
|
20240214,163200,65138411,1255,1255,1255,1255,0
|
|
20240214,163100,65138411,1255,1255,1255,1255,0
|
|
20240214,163000,65138411,1255,1255,1255,1255,0
|
|
20240214,162900,65138411,1255,1255,1255,1255,0
|
|
20240214,162800,65138411,1255,1255,1255,1255,0
|
|
20240214,162700,65138411,1255,1255,1255,1255,0
|
|
20240214,162600,65138411,1255,1255,1255,1255,0
|
|
20240214,162500,65138411,1255,1255,1255,1255,0
|
|
20240214,162400,65138411,1255,1255,1255,1255,0
|
|
20240214,162300,65138411,1255,1255,1255,1255,0
|
|
20240214,162200,65138411,1255,1255,1255,1255,0
|
|
20240214,162100,65138411,1255,1255,1255,1255,0
|
|
20240214,162000,65138411,1255,1255,1255,1255,0
|
|
20240214,161900,65138411,1255,1255,1255,1255,0
|
|
20240214,161800,65138411,1255,1255,1255,1255,0
|
|
20240214,161700,65138411,1255,1255,1255,1255,0
|
|
20240214,161600,65138411,1255,1255,1255,1255,0
|
|
20240214,161500,65138411,1255,1255,1255,1255,0
|
|
20240214,161400,65138411,1255,1255,1255,1255,1487
|
|
20240214,161300,65138411,1255,1255,1255,1255,0
|
|
20240214,161200,65138411,1255,1255,1255,1255,0
|
|
20240214,161100,65138411,1255,1255,1255,1255,0
|
|
20240214,161000,65138411,1255,1255,1255,1255,0
|
|
20240214,160900,65138411,1255,1255,1255,1255,0
|
|
20240214,160800,65138411,1255,1255,1255,1255,0
|
|
20240214,160700,65138411,1255,1255,1255,1255,0
|
|
20240214,160600,65138411,1255,1255,1255,1255,0
|
|
20240214,160500,65138411,1255,1255,1255,1255,0
|
|
20240214,160400,65138411,1255,1255,1255,1255,0
|
|
20240214,160300,65138411,1255,1255,1255,1255,0
|
|
20240214,160200,65138411,1255,1255,1255,1255,0
|
|
20240214,160100,65138411,1255,1255,1255,1255,0
|
|
20240214,160000,65138411,1255,1255,1255,1255,0
|
|
20240214,155900,65138411,1255,1255,1255,1255,0
|
|
20240214,155800,65138411,1255,1255,1255,1255,0
|
|
20240214,155700,65138411,1255,1255,1255,1255,0
|
|
20240214,155600,65138411,1255,1255,1255,1255,0
|
|
20240214,155500,65138411,1255,1255,1255,1255,0
|
|
20240214,155400,65138411,1255,1255,1255,1255,0
|
|
20240214,155300,65138411,1255,1255,1255,1255,0
|
|
20240214,155200,65138411,1255,1255,1255,1255,0
|
|
20240214,155100,65138411,1255,1255,1255,1255,0
|
|
20240214,155000,65138411,1255,1255,1255,1255,0
|
|
20240214,154900,65138411,1255,1255,1255,1255,0
|
|
20240214,154800,65138411,1255,1255,1255,1255,0
|
|
20240214,154700,65138411,1255,1255,1255,1255,0
|
|
20240214,154600,65138411,1255,1255,1255,1255,0
|
|
20240214,154500,65138411,1255,1255,1255,1255,0
|
|
20240214,154400,65138411,1255,1255,1255,1255,1487
|
|
20240214,154300,65138411,1255,1255,1255,1255,0
|
|
20240214,154200,65138411,1255,1255,1255,1255,0
|
|
20240214,154100,65138411,1255,1255,1255,1255,0
|
|
20240214,154000,65138411,1255,1255,1255,1255,0
|
|
20240214,153900,65138411,1255,1255,1255,1255,0
|
|
20240214,153800,65138411,1255,1255,1255,1255,0
|
|
20240214,153700,65138411,1255,1255,1255,1255,0
|
|
20240214,153600,65138411,1255,1255,1255,1255,0
|
|
20240214,153500,65138411,1255,1255,1255,1255,0
|
|
20240214,153400,65138411,1255,1255,1255,1255,0
|
|
20240214,153300,65138411,1255,1255,1255,1255,0
|
|
20240214,153200,65138411,1255,1255,1255,1255,0
|
|
20240214,153100,65138411,1255,1255,1255,1255,0
|
|
20240214,153000,65138411,1255,1255,1255,1255,1487
|
|
20240214,152900,63272226,1255,1255,1255,1255,0
|
|
20240214,152800,63272226,1255,1255,1255,1255,0
|
|
20240214,152700,63272226,1255,1255,1255,1255,0
|
|
20240214,152600,63272226,1255,1255,1255,1255,0
|
|
20240214,152500,63272226,1255,1255,1255,1255,0
|
|
20240214,152400,63272226,1255,1255,1255,1255,0
|
|
20240214,152300,63272226,1255,1255,1255,1255,0
|
|
20240214,152200,63272226,1255,1255,1255,1255,0
|
|
20240214,152100,63272226,1255,1255,1255,1255,0
|
|
20240214,152000,63272226,1255,1255,1255,1255,0
|
|
20240214,151900,63272226,1255,1255,1255,1255,50
|
|
20240214,151800,63209476,1255,1250,1255,1250,351
|
|
20240214,151700,62770675,1250,1250,1250,1250,115
|
|
20240214,151600,62626925,1250,1250,1250,1250,241
|
|
20240214,151500,62325675,1250,1250,1250,1250,1347
|
|
20240214,151400,60641925,1250,1250,1250,1250,0
|
|
20240214,151300,60641925,1250,1251,1251,1250,159
|
|
20240214,151200,60443017,1251,1251,1251,1251,1
|
|
20240214,151100,60441766,1254,1254,1254,1254,0
|
|
20240214,151000,60441766,1254,1254,1254,1254,50
|
|
20240214,150900,60379066,1254,1254,1254,1254,0
|
|
20240214,150800,60379066,1254,1254,1254,1254,1
|
|
20240214,150700,60377812,1255,1255,1255,1255,0
|
|
20240214,150600,60377812,1255,1255,1255,1255,0
|
|
20240214,150500,60377812,1255,1255,1255,1255,0
|
|
20240214,150400,60377812,1255,1255,1255,1255,85
|
|
20240214,150300,60271137,1251,1251,1251,1251,0
|
|
20240214,150200,60271137,1251,1253,1253,1251,829
|
|
20240214,150100,59233668,1253,1255,1255,1253,41
|
|
20240214,150000,59182215,1255,1255,1255,1255,0
|
|
20240214,145900,59182215,1255,1255,1255,1255,0
|
|
20240214,145800,59182215,1255,1255,1255,1255,20
|
|
20240214,145700,59157115,1251,1251,1251,1251,0
|
|
20240214,145600,59157115,1251,1251,1251,1251,0
|
|
20240214,145500,59157115,1251,1251,1251,1251,0
|
|
20240214,145400,59157115,1251,1251,1251,1251,0
|
|
20240214,145300,59157115,1251,1251,1251,1251,0
|
|
20240214,145200,59157115,1251,1251,1251,1251,0
|
|
20240214,145100,59157115,1251,1251,1251,1251,0
|
|
20240214,145000,59157115,1251,1251,1251,1251,0
|
|
20240214,144900,59157115,1251,1251,1251,1251,0
|
|
20240214,144800,59157115,1251,1251,1251,1251,16
|
|
20240214,144700,59137099,1251,1251,1251,1251,14
|
|
20240214,144600,59119585,1251,1251,1251,1251,246
|
|
20240214,144500,58811839,1251,1251,1251,1251,147
|
|
20240214,144400,58627942,1251,1253,1253,1251,1333
|
|
20240214,144300,56960141,1253,1254,1254,1253,1500
|
|
20240214,144200,55080429,1256,1256,1256,1256,17
|
|
20240214,144100,55059077,1256,1256,1256,1256,0
|
|
20240214,144000,55059077,1256,1256,1256,1256,1
|
|
20240214,143900,55057821,1256,1256,1256,1256,0
|
|
20240214,143800,55057821,1256,1256,1256,1256,0
|
|
20240214,143700,55057821,1256,1256,1256,1256,0
|
|
20240214,143600,55057821,1256,1256,1256,1256,0
|
|
20240214,143500,55057821,1256,1256,1256,1256,1
|
|
20240214,143400,55056565,1256,1256,1256,1256,0
|
|
20240214,143300,55056565,1256,1256,1256,1256,1
|
|
20240214,143200,55055309,1250,1258,1258,1250,6000
|
|
20240214,143100,47554952,1259,1259,1259,1259,1
|
|
20240214,143000,47553693,1259,1259,1259,1259,0
|
|
20240214,142900,47553693,1259,1259,1259,1259,0
|
|
20240214,142800,47553693,1259,1259,1259,1259,0
|
|
20240214,142700,47553693,1259,1259,1259,1259,0
|
|
20240214,142600,47553693,1259,1259,1259,1259,0
|
|
20240214,142500,47553693,1259,1259,1259,1259,0
|
|
20240214,142400,47553693,1259,1259,1259,1259,5
|
|
20240214,142300,47547398,1259,1259,1259,1259,0
|
|
20240214,142200,47547398,1259,1259,1259,1259,0
|
|
20240214,142100,47547398,1259,1259,1259,1259,0
|
|
20240214,142000,47547398,1259,1259,1259,1259,0
|
|
20240214,141900,47547398,1259,1259,1259,1259,0
|
|
20240214,141800,47547398,1259,1259,1259,1259,0
|
|
20240214,141700,47547398,1259,1259,1259,1259,0
|
|
20240214,141600,47547398,1259,1259,1259,1259,0
|
|
20240214,141500,47547398,1259,1259,1259,1259,24
|
|
20240214,141400,47517182,1250,1250,1250,1250,0
|
|
20240214,141300,47517182,1250,1250,1250,1250,0
|
|
20240214,141200,47517182,1250,1250,1250,1250,0
|
|
20240214,141100,47517182,1250,1258,1258,1250,2580
|
|
20240214,141000,44291053,1258,1257,1258,1257,53
|
|
20240214,140900,44224421,1259,1259,1259,1259,0
|
|
20240214,140800,44224421,1259,1259,1259,1259,0
|
|
20240214,140700,44224421,1259,1259,1259,1259,0
|
|
20240214,140600,44224421,1259,1256,1259,1250,1076
|
|
20240214,140500,42875902,1257,1257,1257,1257,7
|
|
20240214,140400,42867103,1257,1257,1257,1257,50
|
|
20240214,140300,42804253,1258,1258,1258,1258,0
|
|
20240214,140200,42804253,1258,1258,1258,1258,9
|
|
20240214,140100,42792931,1258,1258,1258,1258,10
|
|
20240214,140000,42780351,1258,1258,1258,1258,0
|
|
20240214,135900,42780351,1258,1258,1258,1258,0
|
|
20240214,135800,42780351,1258,1258,1258,1258,10
|
|
20240214,135700,42767771,1258,1258,1258,1258,0
|
|
20240214,135600,42767771,1258,1258,1258,1258,0
|
|
20240214,135500,42767771,1258,1258,1258,1258,0
|
|
20240214,135400,42767771,1258,1258,1258,1258,0
|
|
20240214,135300,42767771,1258,1258,1258,1258,20
|
|
20240214,135200,42742611,1258,1258,1258,1258,0
|
|
20240214,135100,42742611,1258,1258,1258,1258,0
|
|
20240214,135000,42742611,1258,1258,1258,1258,10
|
|
20240214,134900,42730031,1258,1258,1258,1258,0
|
|
20240214,134800,42730031,1258,1258,1258,1258,30
|
|
20240214,134700,42692291,1258,1258,1258,1258,10
|
|
20240214,134600,42679711,1258,1258,1258,1258,0
|
|
20240214,134500,42679711,1258,1258,1258,1258,1
|
|
20240214,134400,42678453,1256,1256,1256,1256,1
|
|
20240214,134300,42677197,1257,1257,1257,1257,0
|
|
20240214,134200,42677197,1257,1257,1257,1257,0
|
|
20240214,134100,42677197,1257,1257,1257,1257,2
|
|
20240214,134000,42674683,1258,1255,1258,1255,310
|
|
20240214,133900,42285106,1258,1258,1258,1258,0
|
|
20240214,133800,42285106,1258,1258,1258,1258,0
|
|
20240214,133700,42285106,1258,1258,1258,1258,1
|
|
20240214,133600,42283848,1259,1259,1259,1259,0
|
|
20240214,133500,42283848,1259,1259,1259,1259,0
|
|
20240214,133400,42283848,1259,1259,1259,1259,1
|
|
20240214,133300,42282589,1256,1256,1256,1256,2
|
|
20240214,133200,42280077,1254,1254,1254,1254,0
|
|
20240214,133100,42280077,1254,1254,1254,1254,2
|
|
20240214,133000,42277569,1250,1250,1250,1250,0
|
|
20240214,132900,42277569,1250,1251,1252,1250,2200
|
|
20240214,132800,39527157,1250,1250,1250,1250,0
|
|
20240214,132700,39527157,1250,1258,1258,1250,2000
|
|
20240214,132600,37024260,1258,1258,1258,1258,0
|
|
20240214,132500,37024260,1258,1258,1258,1258,21
|
|
20240214,132400,36997842,1259,1259,1259,1259,0
|
|
20240214,132300,36997842,1259,1259,1259,1259,0
|
|
20240214,132200,36997842,1259,1259,1259,1259,1
|
|
20240214,132100,36996583,1259,1259,1259,1259,0
|
|
20240214,132000,36996583,1259,1258,1259,1256,305
|
|
20240214,131900,36613133,1260,1260,1260,1260,10
|
|
20240214,131800,36600533,1263,1263,1263,1263,0
|
|
20240214,131700,36600533,1263,1263,1263,1263,2
|
|
20240214,131600,36598007,1263,1263,1263,1263,0
|
|
20240214,131500,36598007,1263,1263,1263,1263,0
|
|
20240214,131400,36598007,1263,1263,1263,1263,0
|
|
20240214,131300,36598007,1263,1263,1263,1263,0
|
|
20240214,131200,36598007,1263,1262,1263,1262,85
|
|
20240214,131100,36490723,1258,1258,1258,1258,0
|
|
20240214,131000,36490723,1258,1258,1258,1258,0
|
|
20240214,130900,36490723,1258,1258,1258,1258,0
|
|
20240214,130800,36490723,1258,1258,1258,1258,0
|
|
20240214,130700,36490723,1258,1258,1258,1258,0
|
|
20240214,130600,36490723,1258,1258,1258,1258,0
|
|
20240214,130500,36490723,1258,1258,1258,1258,700
|
|
20240214,130400,35610123,1258,1258,1258,1258,0
|
|
20240214,130300,35610123,1258,1258,1258,1258,0
|
|
20240214,130200,35610123,1258,1258,1258,1258,586
|
|
20240214,130100,34872935,1267,1259,1267,1259,143
|
|
20240214,130000,34692882,1259,1259,1259,1259,0
|
|
20240214,125900,34692882,1259,1259,1259,1259,0
|
|
20240214,125800,34692882,1259,1259,1259,1259,367
|
|
20240214,125700,34230829,1268,1268,1268,1268,0
|
|
20240214,125600,34230829,1268,1268,1268,1268,0
|
|
20240214,125500,34230829,1268,1268,1268,1268,0
|
|
20240214,125400,34230829,1268,1268,1268,1268,0
|
|
20240214,125300,34230829,1268,1268,1268,1268,0
|
|
20240214,125200,34230829,1268,1268,1268,1268,0
|
|
20240214,125100,34230829,1268,1268,1268,1268,0
|
|
20240214,125000,34230829,1268,1268,1268,1268,0
|
|
20240214,124900,34230829,1268,1268,1268,1268,0
|
|
20240214,124800,34230829,1268,1268,1268,1268,0
|
|
20240214,124700,34230829,1268,1268,1268,1268,10
|
|
20240214,124600,34218149,1268,1268,1268,1268,0
|
|
20240214,124500,34218149,1268,1268,1268,1268,0
|
|
20240214,124400,34218149,1268,1268,1268,1268,0
|
|
20240214,124300,34218149,1268,1268,1268,1268,0
|
|
20240214,124200,34218149,1268,1268,1268,1268,0
|
|
20240214,124100,34218149,1268,1268,1268,1268,0
|
|
20240214,124000,34218149,1268,1268,1268,1268,0
|
|
20240214,123900,34218149,1268,1268,1268,1268,0
|
|
20240214,123800,34218149,1268,1268,1268,1268,0
|
|
20240214,123700,34218149,1268,1268,1268,1268,0
|
|
20240214,123600,34218149,1268,1268,1268,1268,0
|
|
20240214,123500,34218149,1268,1262,1268,1262,172
|
|
20240214,123400,34000932,1262,1262,1262,1262,0
|
|
20240214,123300,34000932,1262,1262,1262,1262,0
|
|
20240214,123200,34000932,1262,1262,1262,1262,0
|
|
20240214,123100,34000932,1262,1262,1262,1262,1
|
|
20240214,123000,33999670,1262,1262,1262,1262,0
|
|
20240214,122900,33999670,1262,1262,1262,1262,0
|
|
20240214,122800,33999670,1262,1262,1262,1262,0
|
|
20240214,122700,33999670,1262,1262,1262,1262,118
|
|
20240214,122600,33850754,1262,1262,1262,1262,0
|
|
20240214,122500,33850754,1262,1262,1262,1262,0
|
|
20240214,122400,33850754,1262,1262,1262,1262,0
|
|
20240214,122300,33850754,1262,1262,1262,1262,0
|
|
20240214,122200,33850754,1262,1262,1262,1262,0
|
|
20240214,122100,33850754,1262,1262,1262,1262,0
|
|
20240214,122000,33850754,1262,1262,1262,1262,0
|
|
20240214,121900,33850754,1262,1262,1262,1262,0
|
|
20240214,121800,33850754,1262,1262,1262,1262,0
|
|
20240214,121700,33850754,1262,1262,1262,1262,11
|
|
20240214,121600,33836872,1263,1263,1263,1263,0
|
|
20240214,121500,33836872,1263,1263,1263,1263,0
|
|
20240214,121400,33836872,1263,1263,1263,1263,0
|
|
20240214,121300,33836872,1263,1263,1263,1263,0
|
|
20240214,121200,33836872,1263,1263,1263,1263,0
|
|
20240214,121100,33836872,1263,1263,1263,1263,0
|
|
20240214,121000,33836872,1263,1263,1263,1263,50
|
|
20240214,120900,33773722,1262,1262,1262,1262,0
|
|
20240214,120800,33773722,1262,1261,1262,1261,817
|
|
20240214,120700,32742764,1261,1261,1261,1261,700
|
|
20240214,120600,31860064,1261,1261,1261,1261,0
|
|
20240214,120500,31860064,1261,1261,1261,1261,0
|
|
20240214,120400,31860064,1261,1261,1261,1261,1
|
|
20240214,120300,31858803,1259,1259,1259,1259,0
|
|
20240214,120200,31858803,1259,1260,1260,1259,400
|
|
20240214,120100,31355163,1259,1259,1259,1259,0
|
|
20240214,120000,31355163,1259,1259,1259,1259,0
|
|
20240214,115900,31355163,1259,1259,1259,1259,0
|
|
20240214,115800,31355163,1259,1259,1259,1259,2
|
|
20240214,115700,31352645,1259,1259,1259,1259,0
|
|
20240214,115600,31352645,1259,1259,1259,1259,101
|
|
20240214,115500,31225486,1260,1260,1260,1260,0
|
|
20240214,115400,31225486,1260,1260,1260,1260,0
|
|
20240214,115300,31225486,1260,1260,1260,1260,9
|
|
20240214,115200,31214146,1260,1261,1261,1260,1545
|
|
20240214,115100,29266232,1262,1262,1262,1262,0
|
|
20240214,115000,29266232,1262,1262,1262,1262,10
|
|
20240214,114900,29253612,1262,1264,1264,1262,1269
|
|
20240214,114800,27650965,1264,1264,1264,1264,0
|
|
20240214,114700,27650965,1264,1264,1264,1264,0
|
|
20240214,114600,27650965,1264,1264,1264,1264,0
|
|
20240214,114500,27650965,1264,1264,1264,1264,0
|
|
20240214,114400,27650965,1264,1264,1264,1264,0
|
|
20240214,114300,27650965,1264,1264,1264,1264,0
|
|
20240214,114200,27650965,1264,1264,1264,1264,0
|
|
20240214,114100,27650965,1264,1264,1264,1264,0
|
|
20240214,114000,27650965,1264,1264,1264,1264,0
|
|
20240214,113900,27650965,1264,1264,1264,1264,0
|
|
20240214,113800,27650965,1264,1264,1264,1264,0
|
|
20240214,113700,27650965,1264,1264,1264,1264,0
|
|
20240214,113600,27650965,1264,1264,1264,1264,0
|
|
20240214,113500,27650965,1264,1264,1264,1264,0
|
|
20240214,113400,27650965,1264,1264,1264,1264,0
|
|
20240214,113300,27650965,1264,1264,1264,1264,0
|
|
20240214,113200,27650965,1264,1264,1264,1264,0
|
|
20240214,113100,27650965,1264,1264,1264,1264,0
|
|
20240214,113000,27650965,1264,1264,1264,1264,0
|
|
20240214,112900,27650965,1264,1264,1264,1264,0
|
|
20240214,112800,27650965,1264,1264,1264,1264,0
|
|
20240214,112700,27650965,1264,1264,1264,1264,0
|
|
20240214,112600,27650965,1264,1264,1264,1264,1
|
|
20240214,112500,27649701,1263,1267,1267,1263,1000
|
|
20240214,112400,26385319,1269,1269,1269,1269,0
|
|
20240214,112300,26385319,1269,1269,1269,1269,0
|
|
20240214,112200,26385319,1269,1269,1269,1269,0
|
|
20240214,112100,26385319,1269,1269,1269,1269,0
|
|
20240214,112000,26385319,1269,1269,1269,1269,0
|
|
20240214,111900,26385319,1269,1269,1269,1269,0
|
|
20240214,111800,26385319,1269,1269,1269,1269,0
|
|
20240214,111700,26385319,1269,1269,1269,1269,0
|
|
20240214,111600,26385319,1269,1269,1269,1269,0
|
|
20240214,111500,26385319,1269,1269,1269,1269,100
|
|
20240214,111400,26258419,1267,1267,1267,1267,0
|
|
20240214,111300,26258419,1267,1267,1267,1267,23
|
|
20240214,111200,26229278,1268,1268,1268,1268,264
|
|
20240214,111100,25894526,1269,1269,1269,1269,0
|
|
20240214,111000,25894526,1269,1269,1269,1269,0
|
|
20240214,110900,25894526,1269,1269,1269,1269,356
|
|
20240214,110800,25442762,1270,1270,1270,1270,0
|
|
20240214,110700,25442762,1270,1270,1270,1270,0
|
|
20240214,110600,25442762,1270,1270,1270,1270,0
|
|
20240214,110500,25442762,1270,1270,1270,1270,0
|
|
20240214,110400,25442762,1270,1270,1270,1270,0
|
|
20240214,110300,25442762,1270,1270,1270,1270,0
|
|
20240214,110200,25442762,1270,1270,1270,1270,0
|
|
20240214,110100,25442762,1270,1270,1270,1270,2
|
|
20240214,110000,25440222,1271,1270,1271,1270,67
|
|
20240214,105900,25355131,1270,1270,1270,1270,72
|
|
20240214,105800,25263691,1269,1269,1269,1269,70
|
|
20240214,105700,25174861,1268,1268,1268,1268,0
|
|
20240214,105600,25174861,1268,1268,1268,1268,0
|
|
20240214,105500,25174861,1268,1268,1268,1268,0
|
|
20240214,105400,25174861,1268,1268,1268,1268,0
|
|
20240214,105300,25174861,1268,1268,1268,1268,0
|
|
20240214,105200,25174861,1268,1268,1268,1268,17
|
|
20240214,105100,25153305,1268,1268,1268,1268,30
|
|
20240214,105000,25115265,1270,1270,1270,1270,0
|
|
20240214,104900,25115265,1270,1270,1270,1270,0
|
|
20240214,104800,25115265,1270,1270,1270,1270,0
|
|
20240214,104700,25115265,1270,1270,1270,1270,0
|
|
20240214,104600,25115265,1270,1270,1270,1270,20
|
|
20240214,104500,25089865,1270,1270,1270,1270,80
|
|
20240214,104400,24988265,1270,1270,1270,1270,40
|
|
20240214,104300,24937465,1270,1270,1270,1270,0
|
|
20240214,104200,24937465,1270,1270,1270,1270,0
|
|
20240214,104100,24937465,1270,1270,1270,1270,0
|
|
20240214,104000,24937465,1270,1270,1270,1270,0
|
|
20240214,103900,24937465,1270,1270,1270,1270,0
|
|
20240214,103800,24937465,1270,1270,1270,1270,0
|
|
20240214,103700,24937465,1270,1270,1270,1270,0
|
|
20240214,103600,24937465,1270,1270,1270,1270,0
|
|
20240214,103500,24937465,1270,1270,1270,1270,0
|
|
20240214,103400,24937465,1270,1270,1270,1270,70
|
|
20240214,103300,24848565,1270,1267,1270,1267,22
|
|
20240214,103200,24820637,1267,1267,1267,1267,0
|
|
20240214,103100,24820637,1267,1267,1267,1267,504
|
|
20240214,103000,24182069,1269,1269,1269,1269,0
|
|
20240214,102900,24182069,1269,1269,1269,1269,0
|
|
20240214,102800,24182069,1269,1269,1269,1269,0
|
|
20240214,102700,24182069,1269,1269,1269,1269,60
|
|
20240214,102600,24105929,1269,1269,1269,1269,0
|
|
20240214,102500,24105929,1269,1269,1269,1269,0
|
|
20240214,102400,24105929,1269,1269,1269,1269,583
|
|
20240214,102300,23366102,1268,1267,1268,1267,178
|
|
20240214,102200,23140476,1265,1265,1265,1265,37
|
|
20240214,102100,23093671,1265,1265,1265,1265,0
|
|
20240214,102000,23093671,1265,1265,1265,1265,0
|
|
20240214,101900,23093671,1265,1265,1265,1265,0
|
|
20240214,101800,23093671,1265,1265,1265,1265,0
|
|
20240214,101700,23093671,1265,1265,1265,1265,164
|
|
20240214,101600,22886211,1265,1265,1265,1265,9
|
|
20240214,101500,22874826,1265,1265,1265,1265,1
|
|
20240214,101400,22873561,1266,1266,1266,1266,0
|
|
20240214,101300,22873561,1266,1266,1266,1266,0
|
|
20240214,101200,22873561,1266,1266,1266,1266,299
|
|
20240214,101100,22495027,1265,1265,1265,1265,166
|
|
20240214,101000,22285037,1264,1264,1264,1264,2
|
|
20240214,100900,22282509,1263,1263,1263,1263,3
|
|
20240214,100800,22278720,1263,1263,1263,1263,0
|
|
20240214,100700,22278720,1263,1263,1263,1263,155
|
|
20240214,100600,22082955,1263,1260,1263,1260,91
|
|
20240214,100500,21968087,1260,1260,1260,1260,0
|
|
20240214,100400,21968087,1260,1260,1260,1260,0
|
|
20240214,100300,21968087,1260,1260,1260,1260,1
|
|
20240214,100200,21966827,1253,1253,1253,1253,0
|
|
20240214,100100,21966827,1253,1253,1253,1253,0
|
|
20240214,100000,21966827,1253,1253,1253,1253,0
|
|
20240214,095900,21966827,1253,1253,1253,1253,0
|
|
20240214,095800,21966827,1253,1253,1253,1253,5
|
|
20240214,095700,21960562,1264,1264,1264,1264,1
|
|
20240214,095600,21959298,1251,1251,1251,1251,234
|
|
20240214,095500,21666564,1250,1250,1250,1250,0
|
|
20240214,095400,21666564,1250,1259,1259,1250,7162
|
|
20240214,095300,12684506,1260,1260,1260,1260,10
|
|
20240214,095200,12671906,1266,1266,1266,1266,1
|
|
20240214,095100,12670640,1259,1259,1259,1259,0
|
|
20240214,095000,12670640,1259,1259,1259,1259,0
|
|
20240214,094900,12670640,1259,1259,1259,1259,0
|
|
20240214,094800,12670640,1259,1259,1259,1259,105
|
|
20240214,094700,12538445,1266,1266,1266,1266,0
|
|
20240214,094600,12538445,1266,1266,1266,1266,0
|
|
20240214,094500,12538445,1266,1266,1266,1266,0
|
|
20240214,094400,12538445,1266,1266,1266,1266,0
|
|
20240214,094300,12538445,1266,1266,1266,1266,0
|
|
20240214,094200,12538445,1266,1266,1266,1266,0
|
|
20240214,094100,12538445,1266,1266,1266,1266,0
|
|
20240214,094000,12538445,1266,1266,1266,1266,1
|
|
20240214,093900,12537179,1266,1266,1266,1266,5
|
|
20240214,093800,12530849,1266,1266,1267,1266,60
|
|
20240214,093700,12454863,1267,1254,1267,1254,184
|
|
20240214,093600,12224101,1261,1261,1261,1261,0
|
|
20240214,093500,12224101,1261,1261,1261,1261,7
|
|
20240214,093400,12215274,1261,1257,1261,1254,1632
|
|
20240214,093300,10165380,1257,1258,1258,1257,644
|
|
20240214,093200,9355299,1260,1260,1260,1260,1
|
|
20240214,093100,9354039,1260,1260,1260,1260,11
|
|
20240214,093000,9340179,1259,1261,1268,1259,887
|
|
20240214,092900,8222799,1270,1270,1270,1270,0
|
|
20240214,092800,8222799,1270,1270,1270,1270,0
|
|
20240214,092700,8222799,1270,1270,1270,1270,0
|
|
20240214,092600,8222799,1270,1270,1270,1270,0
|
|
20240214,092500,8222799,1270,1270,1270,1270,0
|
|
20240214,092400,8222799,1270,1270,1270,1270,0
|
|
20240214,092300,8222799,1270,1270,1270,1270,0
|
|
20240214,092200,8222799,1270,1270,1270,1270,0
|
|
20240214,092100,8222799,1270,1270,1270,1270,50
|
|
20240214,092000,8159299,1270,1270,1270,1270,1
|
|
20240214,091900,8158029,1270,1270,1270,1270,0
|
|
20240214,091800,8158029,1270,1270,1270,1270,5
|
|
20240214,091700,8151679,1270,1270,1270,1270,8
|
|
20240214,091600,8141519,1259,1259,1259,1259,0
|
|
20240214,091500,8141519,1259,1260,1260,1259,60
|
|
20240214,091400,8065922,1262,1262,1262,1262,3
|
|
20240214,091300,8062136,1258,1258,1258,1258,0
|
|
20240214,091200,8062136,1258,1258,1258,1258,0
|
|
20240214,091100,8062136,1258,1258,1258,1258,300
|
|
20240214,091000,7684736,1258,1258,1258,1258,100
|
|
20240214,090900,7558936,1258,1259,1259,1258,500
|
|
20240214,090800,6929757,1258,1258,1258,1258,112
|
|
20240214,090700,6788861,1257,1260,1260,1257,151
|
|
20240214,090600,6599013,1260,1264,1264,1260,809
|
|
20240214,090500,5579647,1264,1265,1265,1264,520
|
|
20240214,090400,4922362,1265,1265,1265,1265,0
|
|
20240214,090300,4922362,1265,1266,1266,1265,138
|
|
20240214,090200,4747753,1265,1265,1265,1265,0
|
|
20240214,090100,4747753,1265,1265,1265,1265,200
|
|
20240214,090000,4494753,1266,1269,1269,1266,3542
|