587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,184400,52269031,1251,1251,1251,1251,41
|
|
20240215,184300,52269031,1251,1251,1251,1251,0
|
|
20240215,184200,52269031,1251,1251,1251,1251,0
|
|
20240215,184100,52269031,1251,1251,1251,1251,0
|
|
20240215,184000,52269031,1251,1251,1251,1251,0
|
|
20240215,183900,52269031,1251,1251,1251,1251,0
|
|
20240215,183800,52269031,1251,1251,1251,1251,0
|
|
20240215,183700,52269031,1251,1251,1251,1251,0
|
|
20240215,183600,52269031,1251,1251,1251,1251,0
|
|
20240215,183500,52269031,1251,1251,1251,1251,0
|
|
20240215,183400,52269031,1251,1251,1251,1251,0
|
|
20240215,183300,52269031,1251,1251,1251,1251,0
|
|
20240215,183200,52269031,1251,1251,1251,1251,0
|
|
20240215,183100,52269031,1251,1251,1251,1251,0
|
|
20240215,183000,52269031,1251,1251,1251,1251,0
|
|
20240215,182900,52269031,1251,1251,1251,1251,0
|
|
20240215,182800,52269031,1251,1251,1251,1251,0
|
|
20240215,182700,52269031,1251,1251,1251,1251,0
|
|
20240215,182600,52269031,1251,1251,1251,1251,0
|
|
20240215,182500,52269031,1251,1251,1251,1251,0
|
|
20240215,182400,52269031,1251,1251,1251,1251,0
|
|
20240215,182300,52269031,1251,1251,1251,1251,0
|
|
20240215,182200,52269031,1251,1251,1251,1251,0
|
|
20240215,182100,52269031,1251,1251,1251,1251,0
|
|
20240215,182000,52269031,1251,1251,1251,1251,0
|
|
20240215,181900,52269031,1251,1251,1251,1251,0
|
|
20240215,181800,52269031,1251,1251,1251,1251,0
|
|
20240215,181700,52269031,1251,1251,1251,1251,0
|
|
20240215,181600,52269031,1251,1251,1251,1251,0
|
|
20240215,181500,52269031,1251,1251,1251,1251,0
|
|
20240215,181400,52269031,1251,1251,1251,1251,41
|
|
20240215,181300,52269031,1251,1251,1251,1251,0
|
|
20240215,181200,52269031,1251,1251,1251,1251,0
|
|
20240215,181100,52269031,1251,1251,1251,1251,0
|
|
20240215,181000,52269031,1251,1251,1251,1251,0
|
|
20240215,180900,52269031,1251,1251,1251,1251,0
|
|
20240215,180800,52269031,1251,1251,1251,1251,0
|
|
20240215,180700,52269031,1251,1251,1251,1251,0
|
|
20240215,180600,52269031,1251,1251,1251,1251,0
|
|
20240215,180500,52269031,1251,1251,1251,1251,0
|
|
20240215,180400,52269031,1251,1251,1251,1251,0
|
|
20240215,180300,52269031,1251,1251,1251,1251,0
|
|
20240215,180200,52269031,1251,1251,1251,1251,0
|
|
20240215,180100,52269031,1251,1251,1251,1251,0
|
|
20240215,180000,52269031,1251,1251,1251,1251,0
|
|
20240215,175900,52269031,1251,1251,1251,1251,0
|
|
20240215,175800,52269031,1251,1251,1251,1251,0
|
|
20240215,175700,52269031,1251,1251,1251,1251,0
|
|
20240215,175600,52269031,1251,1251,1251,1251,0
|
|
20240215,175500,52269031,1251,1251,1251,1251,0
|
|
20240215,175400,52269031,1251,1251,1251,1251,0
|
|
20240215,175300,52269031,1251,1251,1251,1251,0
|
|
20240215,175200,52269031,1251,1251,1251,1251,0
|
|
20240215,175100,52269031,1251,1251,1251,1251,0
|
|
20240215,175000,52269031,1251,1251,1251,1251,0
|
|
20240215,174900,52269031,1251,1251,1251,1251,0
|
|
20240215,174800,52269031,1251,1251,1251,1251,0
|
|
20240215,174700,52269031,1251,1251,1251,1251,0
|
|
20240215,174600,52269031,1251,1251,1251,1251,0
|
|
20240215,174500,52269031,1251,1251,1251,1251,0
|
|
20240215,174400,52269031,1251,1251,1251,1251,41
|
|
20240215,174300,52269031,1251,1251,1251,1251,0
|
|
20240215,174200,52269031,1251,1251,1251,1251,0
|
|
20240215,174100,52269031,1251,1251,1251,1251,0
|
|
20240215,174000,52269031,1251,1251,1251,1251,0
|
|
20240215,173900,52269031,1251,1251,1251,1251,0
|
|
20240215,173800,52269031,1251,1251,1251,1251,0
|
|
20240215,173700,52269031,1251,1251,1251,1251,0
|
|
20240215,173600,52269031,1251,1251,1251,1251,0
|
|
20240215,173500,52269031,1251,1251,1251,1251,0
|
|
20240215,173400,52269031,1251,1251,1251,1251,0
|
|
20240215,173300,52269031,1251,1251,1251,1251,0
|
|
20240215,173200,52269031,1251,1251,1251,1251,0
|
|
20240215,173100,52269031,1251,1251,1251,1251,0
|
|
20240215,173000,52269031,1251,1251,1251,1251,0
|
|
20240215,172900,52269031,1251,1251,1251,1251,0
|
|
20240215,172800,52269031,1251,1251,1251,1251,0
|
|
20240215,172700,52269031,1251,1251,1251,1251,0
|
|
20240215,172600,52269031,1251,1251,1251,1251,0
|
|
20240215,172500,52269031,1251,1251,1251,1251,0
|
|
20240215,172400,52269031,1251,1251,1251,1251,0
|
|
20240215,172300,52269031,1251,1251,1251,1251,0
|
|
20240215,172200,52269031,1251,1251,1251,1251,0
|
|
20240215,172100,52269031,1251,1251,1251,1251,0
|
|
20240215,172000,52269031,1251,1251,1251,1251,0
|
|
20240215,171900,52269031,1251,1251,1251,1251,0
|
|
20240215,171800,52269031,1251,1251,1251,1251,0
|
|
20240215,171700,52269031,1251,1251,1251,1251,0
|
|
20240215,171600,52269031,1251,1251,1251,1251,0
|
|
20240215,171500,52269031,1251,1251,1251,1251,0
|
|
20240215,171400,52269031,1251,1251,1251,1251,41
|
|
20240215,171300,52269031,1251,1251,1251,1251,0
|
|
20240215,171200,52269031,1251,1251,1251,1251,0
|
|
20240215,171100,52269031,1251,1251,1251,1251,0
|
|
20240215,171000,52269031,1251,1251,1251,1251,0
|
|
20240215,170900,52269031,1251,1251,1251,1251,0
|
|
20240215,170800,52269031,1251,1251,1251,1251,0
|
|
20240215,170700,52269031,1251,1251,1251,1251,0
|
|
20240215,170600,52269031,1251,1251,1251,1251,0
|
|
20240215,170500,52269031,1251,1251,1251,1251,0
|
|
20240215,170400,52269031,1251,1251,1251,1251,0
|
|
20240215,170300,52269031,1251,1251,1251,1251,0
|
|
20240215,170200,52269031,1251,1251,1251,1251,0
|
|
20240215,170100,52269031,1251,1251,1251,1251,0
|
|
20240215,170000,52269031,1251,1251,1251,1251,0
|
|
20240215,165900,52269031,1251,1251,1251,1251,0
|
|
20240215,165800,52269031,1251,1251,1251,1251,0
|
|
20240215,165700,52269031,1251,1251,1251,1251,0
|
|
20240215,165600,52269031,1251,1251,1251,1251,0
|
|
20240215,165500,52269031,1251,1251,1251,1251,0
|
|
20240215,165400,52269031,1251,1251,1251,1251,0
|
|
20240215,165300,52269031,1251,1251,1251,1251,0
|
|
20240215,165200,52269031,1251,1251,1251,1251,0
|
|
20240215,165100,52269031,1251,1251,1251,1251,0
|
|
20240215,165000,52269031,1251,1251,1251,1251,0
|
|
20240215,164900,52269031,1251,1251,1251,1251,0
|
|
20240215,164800,52269031,1251,1251,1251,1251,0
|
|
20240215,164700,52269031,1251,1251,1251,1251,0
|
|
20240215,164600,52269031,1251,1251,1251,1251,0
|
|
20240215,164500,52269031,1251,1251,1251,1251,0
|
|
20240215,164400,52269031,1251,1251,1251,1251,41
|
|
20240215,164300,52269031,1251,1251,1251,1251,0
|
|
20240215,164200,52269031,1251,1251,1251,1251,0
|
|
20240215,164100,52269031,1251,1251,1251,1251,0
|
|
20240215,164000,52269031,1251,1251,1251,1251,0
|
|
20240215,163900,52269031,1251,1251,1251,1251,0
|
|
20240215,163800,52269031,1251,1251,1251,1251,0
|
|
20240215,163700,52269031,1251,1251,1251,1251,0
|
|
20240215,163600,52269031,1251,1251,1251,1251,0
|
|
20240215,163500,52269031,1251,1251,1251,1251,0
|
|
20240215,163400,52269031,1251,1251,1251,1251,0
|
|
20240215,163300,52269031,1251,1251,1251,1251,0
|
|
20240215,163200,52269031,1251,1251,1251,1251,0
|
|
20240215,163100,52269031,1251,1251,1251,1251,0
|
|
20240215,163000,52269031,1251,1251,1251,1251,0
|
|
20240215,162900,52269031,1251,1251,1251,1251,0
|
|
20240215,162800,52269031,1251,1251,1251,1251,0
|
|
20240215,162700,52269031,1251,1251,1251,1251,0
|
|
20240215,162600,52269031,1251,1251,1251,1251,0
|
|
20240215,162500,52269031,1251,1251,1251,1251,0
|
|
20240215,162400,52269031,1251,1251,1251,1251,0
|
|
20240215,162300,52269031,1251,1251,1251,1251,0
|
|
20240215,162200,52269031,1251,1251,1251,1251,0
|
|
20240215,162100,52269031,1251,1251,1251,1251,0
|
|
20240215,162000,52269031,1251,1251,1251,1251,0
|
|
20240215,161900,52269031,1251,1251,1251,1251,0
|
|
20240215,161800,52269031,1251,1251,1251,1251,0
|
|
20240215,161700,52269031,1251,1251,1251,1251,0
|
|
20240215,161600,52269031,1251,1251,1251,1251,0
|
|
20240215,161500,52269031,1251,1251,1251,1251,0
|
|
20240215,161400,52269031,1251,1251,1251,1251,41
|
|
20240215,161300,52269031,1251,1251,1251,1251,0
|
|
20240215,161200,52269031,1251,1251,1251,1251,0
|
|
20240215,161100,52269031,1251,1251,1251,1251,0
|
|
20240215,161000,52269031,1251,1251,1251,1251,0
|
|
20240215,160900,52269031,1251,1251,1251,1251,0
|
|
20240215,160800,52269031,1251,1251,1251,1251,0
|
|
20240215,160700,52269031,1251,1251,1251,1251,0
|
|
20240215,160600,52269031,1251,1251,1251,1251,0
|
|
20240215,160500,52269031,1251,1251,1251,1251,0
|
|
20240215,160400,52269031,1251,1251,1251,1251,0
|
|
20240215,160300,52269031,1251,1251,1251,1251,0
|
|
20240215,160200,52269031,1251,1251,1251,1251,0
|
|
20240215,160100,52269031,1251,1251,1251,1251,0
|
|
20240215,160000,52269031,1251,1251,1251,1251,0
|
|
20240215,155900,52269031,1251,1251,1251,1251,0
|
|
20240215,155800,52269031,1251,1251,1251,1251,0
|
|
20240215,155700,52269031,1251,1251,1251,1251,0
|
|
20240215,155600,52269031,1251,1251,1251,1251,0
|
|
20240215,155500,52269031,1251,1251,1251,1251,0
|
|
20240215,155400,52269031,1251,1251,1251,1251,0
|
|
20240215,155300,52269031,1251,1251,1251,1251,0
|
|
20240215,155200,52269031,1251,1251,1251,1251,0
|
|
20240215,155100,52269031,1251,1251,1251,1251,0
|
|
20240215,155000,52269031,1251,1251,1251,1251,0
|
|
20240215,154900,52269031,1251,1251,1251,1251,0
|
|
20240215,154800,52269031,1251,1251,1251,1251,0
|
|
20240215,154700,52269031,1251,1251,1251,1251,0
|
|
20240215,154600,52269031,1251,1251,1251,1251,0
|
|
20240215,154500,52269031,1251,1251,1251,1251,0
|
|
20240215,154400,52269031,1251,1251,1251,1251,41
|
|
20240215,154300,52269031,1251,1251,1251,1251,0
|
|
20240215,154200,52269031,1251,1251,1251,1251,0
|
|
20240215,154100,52269031,1251,1251,1251,1251,0
|
|
20240215,154000,52269031,1251,1251,1251,1251,0
|
|
20240215,153900,52269031,1251,1251,1251,1251,0
|
|
20240215,153800,52269031,1251,1251,1251,1251,0
|
|
20240215,153700,52269031,1251,1251,1251,1251,0
|
|
20240215,153600,52269031,1251,1251,1251,1251,0
|
|
20240215,153500,52269031,1251,1251,1251,1251,0
|
|
20240215,153400,52269031,1251,1251,1251,1251,0
|
|
20240215,153300,52269031,1251,1251,1251,1251,0
|
|
20240215,153200,52269031,1251,1251,1251,1251,0
|
|
20240215,153100,52269031,1251,1251,1251,1251,0
|
|
20240215,153000,52269031,1251,1251,1251,1251,41
|
|
20240215,152900,52217740,1250,1250,1250,1250,0
|
|
20240215,152800,52217740,1250,1250,1250,1250,0
|
|
20240215,152700,52217740,1250,1250,1250,1250,0
|
|
20240215,152600,52217740,1250,1250,1250,1250,0
|
|
20240215,152500,52217740,1250,1250,1250,1250,0
|
|
20240215,152400,52217740,1250,1250,1250,1250,0
|
|
20240215,152300,52217740,1250,1250,1250,1250,0
|
|
20240215,152200,52217740,1250,1250,1250,1250,0
|
|
20240215,152100,52217740,1250,1250,1250,1250,0
|
|
20240215,152000,52217740,1250,1250,1250,1250,0
|
|
20240215,151900,52217740,1250,1250,1250,1250,1
|
|
20240215,151800,52216490,1251,1251,1251,1251,13
|
|
20240215,151700,52200227,1251,1251,1251,1251,8
|
|
20240215,151600,52190219,1251,1250,1251,1250,527
|
|
20240215,151500,51531461,1249,1249,1249,1249,44
|
|
20240215,151400,51476505,1249,1249,1249,1246,231
|
|
20240215,151300,51188648,1249,1250,1250,1249,9
|
|
20240215,151200,51177399,1250,1250,1250,1250,10
|
|
20240215,151100,51164899,1250,1250,1250,1250,58
|
|
20240215,151000,51092399,1250,1250,1250,1250,8
|
|
20240215,150900,51082399,1251,1250,1251,1250,178
|
|
20240215,150800,50859895,1250,1247,1250,1246,108
|
|
20240215,150700,50725235,1250,1250,1250,1250,7
|
|
20240215,150600,50716485,1250,1248,1251,1247,219
|
|
20240215,150500,50443007,1250,1249,1250,1249,11
|
|
20240215,150400,50429260,1251,1251,1251,1251,8
|
|
20240215,150300,50419252,1251,1251,1251,1251,8
|
|
20240215,150200,50409244,1251,1251,1251,1251,7
|
|
20240215,150100,50400487,1251,1251,1251,1251,18
|
|
20240215,150000,50377969,1252,1250,1252,1247,2009
|
|
20240215,145900,47869817,1252,1252,1252,1252,8
|
|
20240215,145800,47859801,1252,1252,1252,1252,7
|
|
20240215,145700,47851037,1252,1252,1252,1252,15
|
|
20240215,145600,47832257,1252,1252,1252,1252,53
|
|
20240215,145500,47765901,1252,1252,1252,1252,8
|
|
20240215,145400,47755885,1252,1250,1252,1250,119
|
|
20240215,145300,47607121,1250,1250,1250,1250,8
|
|
20240215,145200,47597121,1250,1250,1250,1250,8
|
|
20240215,145100,47587121,1250,1250,1250,1250,8
|
|
20240215,145000,47577121,1250,1249,1250,1249,36
|
|
20240215,144900,47532136,1250,1250,1250,1250,118
|
|
20240215,144800,47384636,1250,1250,1250,1250,33
|
|
20240215,144700,47343386,1250,1250,1250,1250,8
|
|
20240215,144600,47333386,1250,1250,1250,1250,8
|
|
20240215,144500,47323386,1250,1249,1250,1249,11
|
|
20240215,144400,47309640,1252,1252,1252,1252,8
|
|
20240215,144300,47299624,1252,1252,1252,1252,8
|
|
20240215,144200,47289608,1252,1252,1252,1252,8
|
|
20240215,144100,47279592,1253,1253,1253,1253,7
|
|
20240215,144000,47270821,1253,1254,1254,1250,318
|
|
20240215,143900,46872777,1254,1254,1254,1254,8
|
|
20240215,143800,46862745,1254,1254,1254,1254,8
|
|
20240215,143700,46852713,1254,1254,1254,1254,7
|
|
20240215,143600,46843935,1254,1254,1254,1254,8
|
|
20240215,143500,46833903,1254,1250,1254,1250,58
|
|
20240215,143400,46761371,1254,1250,1254,1250,208
|
|
20240215,143300,46501339,1254,1254,1254,1254,57
|
|
20240215,143200,46429861,1254,1250,1254,1250,108
|
|
20240215,143100,46294829,1254,1254,1254,1254,29
|
|
20240215,143000,46258463,1254,1250,1254,1250,87
|
|
20240215,142900,46149681,1250,1250,1250,1250,19
|
|
20240215,142800,46125931,1250,1250,1250,1250,19
|
|
20240215,142700,46102181,1250,1250,1250,1250,8
|
|
20240215,142600,46092181,1250,1250,1250,1250,13
|
|
20240215,142500,46075931,1250,1250,1250,1250,119
|
|
20240215,142400,45927181,1250,1250,1250,1250,8
|
|
20240215,142300,45917181,1250,1250,1250,1250,10
|
|
20240215,142200,45904681,1250,1250,1250,1250,8
|
|
20240215,142100,45894681,1250,1250,1250,1249,21
|
|
20240215,142000,45868435,1254,1254,1255,1254,137
|
|
20240215,141900,45696584,1254,1254,1254,1254,13
|
|
20240215,141800,45680282,1255,1254,1255,1254,11
|
|
20240215,141700,45666487,1254,1254,1254,1254,8
|
|
20240215,141600,45656455,1254,1254,1254,1254,8
|
|
20240215,141500,45646423,1254,1254,1254,1254,7
|
|
20240215,141400,45637645,1254,1254,1254,1254,8
|
|
20240215,141300,45627613,1254,1254,1254,1254,8
|
|
20240215,141200,45617581,1254,1254,1254,1254,8
|
|
20240215,141100,45607549,1254,1254,1254,1254,17
|
|
20240215,141000,45586231,1254,1254,1254,1254,8
|
|
20240215,140900,45576199,1254,1254,1254,1254,8
|
|
20240215,140800,45566167,1255,1254,1255,1250,11
|
|
20240215,140700,45552372,1254,1254,1254,1254,7
|
|
20240215,140600,45543594,1255,1255,1255,1255,8
|
|
20240215,140500,45533554,1255,1255,1255,1255,8
|
|
20240215,140400,45523514,1255,1254,1255,1254,8
|
|
20240215,140300,45513478,1255,1255,1255,1255,15
|
|
20240215,140200,45494653,1260,1255,1260,1255,108
|
|
20240215,140100,45358673,1255,1255,1255,1255,8
|
|
20240215,140000,45348633,1256,1250,1262,1250,135
|
|
20240215,135900,45178761,1250,1250,1250,1250,8
|
|
20240215,135800,45168761,1250,1250,1250,1250,9
|
|
20240215,135700,45157511,1250,1250,1250,1250,33
|
|
20240215,135600,45116261,1250,1250,1250,1250,32
|
|
20240215,135500,45076261,1250,1249,1250,1249,671
|
|
20240215,135400,44237512,1250,1250,1250,1250,7
|
|
20240215,135300,44228762,1250,1250,1250,1250,8
|
|
20240215,135200,44218762,1250,1250,1250,1250,8
|
|
20240215,135100,44208762,1250,1250,1250,1250,58
|
|
20240215,135000,44136262,1250,1253,1254,1250,1301
|
|
20240215,134900,42509783,1252,1255,1255,1252,42
|
|
20240215,134800,42457163,1255,1255,1255,1255,12
|
|
20240215,134700,42442103,1247,1249,1249,1247,4873
|
|
20240215,134600,36363865,1249,1250,1250,1249,396
|
|
20240215,134500,35869260,1250,1251,1251,1250,3345
|
|
20240215,134400,31687445,1252,1254,1254,1252,1614
|
|
20240215,134300,29666521,1255,1255,1255,1255,8
|
|
20240215,134200,29656481,1255,1255,1255,1255,18
|
|
20240215,134100,29633891,1255,1255,1255,1255,7
|
|
20240215,134000,29625106,1255,1255,1255,1255,138
|
|
20240215,133900,29451916,1255,1255,1255,1255,8
|
|
20240215,133800,29441876,1255,1255,1255,1255,8
|
|
20240215,133700,29431836,1255,1255,1255,1255,7
|
|
20240215,133600,29423051,1255,1255,1255,1255,8
|
|
20240215,133500,29413011,1255,1255,1255,1255,8
|
|
20240215,133400,29402971,1255,1254,1255,1254,10
|
|
20240215,133300,29390423,1255,1255,1255,1255,7
|
|
20240215,133200,29381638,1255,1255,1255,1255,8
|
|
20240215,133100,29371598,1255,1255,1255,1255,8
|
|
20240215,133000,29361558,1255,1255,1255,1255,8
|
|
20240215,132900,29351518,1255,1256,1256,1255,119
|
|
20240215,132800,29202163,1256,1256,1256,1256,0
|
|
20240215,132700,29202163,1256,1256,1256,1256,0
|
|
20240215,132600,29202163,1256,1256,1256,1256,30
|
|
20240215,132500,29164483,1263,1263,1263,1263,0
|
|
20240215,132400,29164483,1263,1263,1263,1263,0
|
|
20240215,132300,29164483,1263,1263,1263,1263,100
|
|
20240215,132200,29038183,1264,1264,1264,1264,0
|
|
20240215,132100,29038183,1264,1264,1264,1264,0
|
|
20240215,132000,29038183,1264,1257,1264,1257,130
|
|
20240215,131900,28873870,1257,1257,1257,1257,0
|
|
20240215,131800,28873870,1257,1257,1257,1257,0
|
|
20240215,131700,28873870,1257,1256,1257,1256,8
|
|
20240215,131600,28863820,1255,1255,1255,1255,212
|
|
20240215,131500,28597760,1256,1256,1256,1256,2
|
|
20240215,131400,28595248,1258,1258,1258,1258,79
|
|
20240215,131300,28495866,1259,1259,1259,1259,0
|
|
20240215,131200,28495866,1259,1259,1259,1259,0
|
|
20240215,131100,28495866,1259,1259,1259,1259,0
|
|
20240215,131000,28495866,1259,1259,1259,1259,0
|
|
20240215,130900,28495866,1259,1259,1259,1259,0
|
|
20240215,130800,28495866,1259,1259,1259,1259,0
|
|
20240215,130700,28495866,1259,1259,1259,1259,0
|
|
20240215,130600,28495866,1259,1259,1259,1259,0
|
|
20240215,130500,28495866,1259,1259,1259,1259,0
|
|
20240215,130400,28495866,1259,1259,1259,1259,0
|
|
20240215,130300,28495866,1259,1259,1259,1259,0
|
|
20240215,130200,28495866,1259,1259,1259,1259,0
|
|
20240215,130100,28495866,1259,1259,1259,1259,1
|
|
20240215,130000,28494607,1259,1256,1259,1256,52
|
|
20240215,125900,28429192,1255,1255,1255,1255,0
|
|
20240215,125800,28429192,1255,1255,1255,1255,0
|
|
20240215,125700,28429192,1255,1256,1256,1255,2072
|
|
20240215,125600,25828825,1255,1258,1258,1255,200
|
|
20240215,125500,25577609,1258,1258,1258,1258,0
|
|
20240215,125400,25577609,1258,1258,1258,1258,0
|
|
20240215,125300,25577609,1258,1258,1258,1258,6
|
|
20240215,125200,25570061,1258,1258,1258,1258,12
|
|
20240215,125100,25554965,1256,1258,1258,1256,244
|
|
20240215,125000,25248412,1258,1258,1258,1258,3
|
|
20240215,124900,25244638,1258,1258,1258,1258,3
|
|
20240215,124800,25240864,1258,1258,1258,1258,3
|
|
20240215,124700,25237090,1257,1258,1258,1257,174
|
|
20240215,124600,25018369,1258,1258,1258,1258,0
|
|
20240215,124500,25018369,1258,1258,1258,1258,0
|
|
20240215,124400,25018369,1258,1258,1258,1258,3
|
|
20240215,124300,25014595,1258,1258,1258,1258,3
|
|
20240215,124200,25010821,1258,1258,1258,1258,12
|
|
20240215,124100,24995725,1258,1258,1258,1258,11
|
|
20240215,124000,24981887,1256,1262,1262,1256,230
|
|
20240215,123900,24692227,1264,1264,1264,1264,0
|
|
20240215,123800,24692227,1264,1264,1264,1264,0
|
|
20240215,123700,24692227,1264,1264,1264,1264,0
|
|
20240215,123600,24692227,1264,1264,1264,1264,0
|
|
20240215,123500,24692227,1264,1264,1264,1264,0
|
|
20240215,123400,24692227,1264,1264,1264,1264,0
|
|
20240215,123300,24692227,1264,1264,1264,1264,0
|
|
20240215,123200,24692227,1264,1264,1264,1264,0
|
|
20240215,123100,24692227,1264,1263,1264,1263,70
|
|
20240215,123000,24603748,1257,1257,1257,1257,747
|
|
20240215,122900,23664769,1256,1256,1256,1256,210
|
|
20240215,122800,23401009,1257,1257,1257,1257,0
|
|
20240215,122700,23401009,1257,1257,1257,1257,0
|
|
20240215,122600,23401009,1257,1257,1257,1257,3
|
|
20240215,122500,23397238,1257,1257,1257,1257,3
|
|
20240215,122400,23393467,1257,1257,1257,1257,1
|
|
20240215,122300,23392210,1256,1256,1256,1256,150
|
|
20240215,122200,23203810,1264,1264,1264,1264,0
|
|
20240215,122100,23203810,1264,1264,1264,1264,0
|
|
20240215,122000,23203810,1264,1263,1264,1263,130
|
|
20240215,121900,23039540,1265,1265,1265,1265,0
|
|
20240215,121800,23039540,1265,1265,1265,1265,0
|
|
20240215,121700,23039540,1265,1265,1265,1265,0
|
|
20240215,121600,23039540,1265,1265,1265,1265,0
|
|
20240215,121500,23039540,1265,1265,1265,1265,0
|
|
20240215,121400,23039540,1265,1265,1265,1265,0
|
|
20240215,121300,23039540,1265,1265,1265,1265,0
|
|
20240215,121200,23039540,1265,1265,1265,1265,0
|
|
20240215,121100,23039540,1265,1265,1265,1265,0
|
|
20240215,121000,23039540,1265,1265,1265,1265,0
|
|
20240215,120900,23039540,1265,1265,1265,1265,3
|
|
20240215,120800,23035745,1265,1265,1265,1265,0
|
|
20240215,120700,23035745,1265,1265,1265,1265,0
|
|
20240215,120600,23035745,1265,1265,1265,1265,0
|
|
20240215,120500,23035745,1265,1265,1265,1265,0
|
|
20240215,120400,23035745,1265,1265,1265,1265,0
|
|
20240215,120300,23035745,1265,1265,1265,1265,0
|
|
20240215,120200,23035745,1265,1265,1265,1265,0
|
|
20240215,120100,23035745,1265,1265,1265,1265,0
|
|
20240215,120000,23035745,1265,1264,1265,1264,130
|
|
20240215,115900,22871300,1257,1257,1257,1257,0
|
|
20240215,115800,22871300,1257,1257,1257,1257,0
|
|
20240215,115700,22871300,1257,1257,1257,1257,0
|
|
20240215,115600,22871300,1257,1257,1257,1257,0
|
|
20240215,115500,22871300,1257,1257,1257,1257,6
|
|
20240215,115400,22863758,1257,1257,1257,1257,0
|
|
20240215,115300,22863758,1257,1257,1257,1257,0
|
|
20240215,115200,22863758,1257,1257,1257,1257,0
|
|
20240215,115100,22863758,1257,1257,1257,1257,0
|
|
20240215,115000,22863758,1257,1257,1257,1257,0
|
|
20240215,114900,22863758,1257,1257,1257,1257,1
|
|
20240215,114800,22862501,1257,1257,1257,1257,5
|
|
20240215,114700,22856216,1258,1258,1258,1258,0
|
|
20240215,114600,22856216,1258,1258,1258,1258,0
|
|
20240215,114500,22856216,1258,1258,1258,1258,10
|
|
20240215,114400,22843636,1252,1261,1261,1252,1691
|
|
20240215,114300,20722741,1259,1259,1259,1259,2
|
|
20240215,114200,20720223,1259,1259,1259,1259,1
|
|
20240215,114100,20718964,1259,1259,1259,1259,113
|
|
20240215,114000,20576697,1259,1257,1259,1257,1809
|
|
20240215,113900,18299191,1257,1257,1257,1257,0
|
|
20240215,113800,18299191,1257,1257,1257,1257,5
|
|
20240215,113700,18292906,1255,1255,1255,1255,476
|
|
20240215,113600,17695526,1256,1256,1256,1256,8
|
|
20240215,113500,17685478,1258,1258,1258,1258,0
|
|
20240215,113400,17685478,1258,1258,1258,1258,0
|
|
20240215,113300,17685478,1258,1258,1258,1258,0
|
|
20240215,113200,17685478,1258,1258,1258,1258,0
|
|
20240215,113100,17685478,1258,1258,1258,1258,0
|
|
20240215,113000,17685478,1258,1258,1258,1258,0
|
|
20240215,112900,17685478,1258,1258,1258,1258,0
|
|
20240215,112800,17685478,1258,1258,1258,1258,0
|
|
20240215,112700,17685478,1258,1258,1258,1258,0
|
|
20240215,112600,17685478,1258,1258,1258,1258,0
|
|
20240215,112500,17685478,1258,1258,1258,1258,0
|
|
20240215,112400,17685478,1258,1258,1258,1258,108
|
|
20240215,112300,17549614,1259,1259,1259,1259,0
|
|
20240215,112200,17549614,1259,1259,1259,1259,120
|
|
20240215,112100,17398534,1259,1259,1259,1259,0
|
|
20240215,112000,17398534,1259,1257,1259,1257,26
|
|
20240215,111900,17365839,1255,1255,1255,1255,0
|
|
20240215,111800,17365839,1255,1255,1255,1255,0
|
|
20240215,111700,17365839,1255,1255,1255,1255,0
|
|
20240215,111600,17365839,1255,1255,1255,1255,0
|
|
20240215,111500,17365839,1255,1255,1255,1255,0
|
|
20240215,111400,17365839,1255,1255,1255,1255,0
|
|
20240215,111300,17365839,1255,1255,1255,1255,0
|
|
20240215,111200,17365839,1255,1255,1255,1255,0
|
|
20240215,111100,17365839,1255,1255,1255,1255,0
|
|
20240215,111000,17365839,1255,1255,1255,1255,0
|
|
20240215,110900,17365839,1255,1255,1255,1255,6
|
|
20240215,110800,17358309,1254,1255,1255,1254,15
|
|
20240215,110700,17339486,1255,1255,1255,1255,35
|
|
20240215,110600,17295561,1255,1256,1256,1255,27
|
|
20240215,110500,17261667,1255,1255,1255,1255,0
|
|
20240215,110400,17261667,1255,1255,1255,1255,500
|
|
20240215,110300,16634167,1255,1255,1255,1255,0
|
|
20240215,110200,16634167,1255,1255,1255,1255,200
|
|
20240215,110100,16383167,1255,1255,1255,1255,0
|
|
20240215,110000,16383167,1255,1259,1259,1255,131
|
|
20240215,105900,16218242,1255,1256,1256,1255,2050
|
|
20240215,105800,13645469,1261,1261,1261,1261,0
|
|
20240215,105700,13645469,1261,1261,1261,1261,0
|
|
20240215,105600,13645469,1261,1261,1261,1261,0
|
|
20240215,105500,13645469,1261,1261,1261,1261,0
|
|
20240215,105400,13645469,1261,1261,1261,1261,0
|
|
20240215,105300,13645469,1261,1261,1261,1261,0
|
|
20240215,105200,13645469,1261,1261,1261,1261,22
|
|
20240215,105100,13617727,1255,1262,1262,1255,505
|
|
20240215,105000,12982688,1266,1266,1266,1266,0
|
|
20240215,104900,12982688,1266,1266,1266,1266,0
|
|
20240215,104800,12982688,1266,1266,1266,1266,0
|
|
20240215,104700,12982688,1266,1266,1266,1266,0
|
|
20240215,104600,12982688,1266,1266,1266,1266,1
|
|
20240215,104500,12981422,1264,1264,1264,1264,0
|
|
20240215,104400,12981422,1264,1264,1264,1264,245
|
|
20240215,104300,12671742,1264,1264,1264,1264,0
|
|
20240215,104200,12671742,1264,1264,1264,1264,21
|
|
20240215,104100,12645198,1264,1264,1264,1264,0
|
|
20240215,104000,12645198,1264,1264,1264,1264,130
|
|
20240215,103900,12480878,1261,1261,1261,1261,0
|
|
20240215,103800,12480878,1261,1261,1261,1261,0
|
|
20240215,103700,12480878,1261,1261,1261,1261,33
|
|
20240215,103600,12439265,1261,1261,1261,1261,50
|
|
20240215,103500,12376215,1264,1264,1264,1264,0
|
|
20240215,103400,12376215,1264,1264,1264,1264,0
|
|
20240215,103300,12376215,1264,1264,1264,1264,0
|
|
20240215,103200,12376215,1264,1264,1264,1264,54
|
|
20240215,103100,12307959,1264,1264,1264,1264,0
|
|
20240215,103000,12307959,1264,1264,1264,1264,0
|
|
20240215,102900,12307959,1264,1264,1264,1264,0
|
|
20240215,102800,12307959,1264,1264,1264,1264,0
|
|
20240215,102700,12307959,1264,1264,1264,1264,0
|
|
20240215,102600,12307959,1264,1264,1264,1264,0
|
|
20240215,102500,12307959,1264,1264,1264,1264,1
|
|
20240215,102400,12306695,1264,1264,1264,1264,0
|
|
20240215,102300,12306695,1264,1264,1264,1264,63
|
|
20240215,102200,12227063,1264,1264,1264,1264,111
|
|
20240215,102100,12086759,1264,1263,1264,1263,200
|
|
20240215,102000,11833990,1264,1265,1266,1264,650
|
|
20240215,101900,11012136,1264,1264,1264,1264,7
|
|
20240215,101800,11003288,1264,1264,1264,1264,200
|
|
20240215,101700,10750488,1264,1264,1264,1264,0
|
|
20240215,101600,10750488,1264,1264,1264,1264,8
|
|
20240215,101500,10740376,1264,1264,1264,1264,15
|
|
20240215,101400,10721416,1264,1265,1265,1264,201
|
|
20240215,101300,10467152,1265,1265,1265,1265,0
|
|
20240215,101200,10467152,1265,1265,1265,1265,0
|
|
20240215,101100,10467152,1265,1265,1265,1265,0
|
|
20240215,101000,10467152,1265,1265,1265,1265,0
|
|
20240215,100900,10467152,1265,1265,1265,1265,0
|
|
20240215,100800,10467152,1265,1265,1265,1265,4
|
|
20240215,100700,10462092,1259,1259,1259,1259,0
|
|
20240215,100600,10462092,1259,1259,1259,1259,0
|
|
20240215,100500,10462092,1259,1259,1259,1259,0
|
|
20240215,100400,10462092,1259,1259,1259,1259,0
|
|
20240215,100300,10462092,1259,1259,1259,1259,0
|
|
20240215,100200,10462092,1259,1259,1259,1259,10
|
|
20240215,100100,10449502,1266,1266,1266,1266,0
|
|
20240215,100000,10449502,1266,1265,1266,1265,130
|
|
20240215,095900,10284923,1265,1265,1265,1265,0
|
|
20240215,095800,10284923,1265,1265,1265,1265,0
|
|
20240215,095700,10284923,1265,1265,1265,1265,0
|
|
20240215,095600,10284923,1265,1265,1265,1265,906
|
|
20240215,095500,9138833,1255,1256,1256,1255,732
|
|
20240215,095400,8219932,1256,1256,1256,1256,22
|
|
20240215,095300,8192300,1256,1256,1256,1256,1
|
|
20240215,095200,8191044,1256,1256,1256,1256,45
|
|
20240215,095100,8134524,1265,1265,1265,1265,0
|
|
20240215,095000,8134524,1265,1265,1265,1265,200
|
|
20240215,094900,7881524,1265,1265,1265,1265,120
|
|
20240215,094800,7729724,1266,1266,1266,1266,0
|
|
20240215,094700,7729724,1266,1266,1266,1266,0
|
|
20240215,094600,7729724,1266,1266,1266,1266,0
|
|
20240215,094500,7729724,1266,1266,1266,1266,0
|
|
20240215,094400,7729724,1266,1266,1266,1266,0
|
|
20240215,094300,7729724,1266,1266,1266,1266,0
|
|
20240215,094200,7729724,1266,1266,1266,1266,0
|
|
20240215,094100,7729724,1266,1266,1266,1266,0
|
|
20240215,094000,7729724,1266,1264,1266,1264,130
|
|
20240215,093900,7565186,1264,1264,1264,1264,0
|
|
20240215,093800,7565186,1264,1264,1264,1264,0
|
|
20240215,093700,7565186,1264,1263,1264,1263,8
|
|
20240215,093600,7555075,1264,1264,1264,1264,0
|
|
20240215,093500,7555075,1264,1264,1264,1264,2
|
|
20240215,093400,7552547,1264,1264,1264,1264,3
|
|
20240215,093300,7548755,1264,1255,1264,1250,102
|
|
20240215,093200,7421187,1250,1258,1258,1250,1809
|
|
20240215,093100,5152680,1273,1270,1273,1270,79
|
|
20240215,093000,5052161,1271,1271,1271,1271,1
|
|
20240215,092900,5050890,1273,1273,1273,1273,0
|
|
20240215,092800,5050890,1273,1273,1273,1273,30
|
|
20240215,092700,5012700,1272,1272,1272,1272,5
|
|
20240215,092600,5006340,1257,1257,1257,1257,0
|
|
20240215,092500,5006340,1257,1257,1257,1257,30
|
|
20240215,092400,4968630,1274,1256,1274,1256,62
|
|
20240215,092300,4890227,1274,1269,1274,1269,50
|
|
20240215,092200,4826590,1270,1273,1274,1270,101
|
|
20240215,092100,4697921,1274,1272,1274,1272,11
|
|
20240215,092000,4683918,1274,1273,1274,1273,131
|
|
20240215,091900,4517081,1274,1274,1274,1274,0
|
|
20240215,091800,4517081,1274,1274,1274,1274,0
|
|
20240215,091700,4517081,1274,1274,1274,1274,0
|
|
20240215,091600,4517081,1274,1274,1274,1274,0
|
|
20240215,091500,4517081,1274,1274,1274,1274,26
|
|
20240215,091400,4483957,1267,1267,1267,1267,0
|
|
20240215,091300,4483957,1267,1267,1267,1267,0
|
|
20240215,091200,4483957,1267,1266,1267,1255,730
|
|
20240215,091100,3563612,1277,1277,1277,1277,0
|
|
20240215,091000,3563612,1277,1258,1277,1258,321
|
|
20240215,090900,3156155,1258,1258,1258,1258,22
|
|
20240215,090800,3128479,1255,1258,1258,1255,41
|
|
20240215,090700,3076943,1258,1258,1258,1258,48
|
|
20240215,090600,3016559,1258,1257,1258,1257,324
|
|
20240215,090500,2608992,1258,1258,1258,1255,215
|
|
20240215,090400,2338595,1257,1258,1258,1257,161
|
|
20240215,090300,2136058,1258,1258,1258,1258,16
|
|
20240215,090200,2115930,1255,1255,1255,1255,5
|
|
20240215,090100,2109655,1255,1255,1255,1255,0
|
|
20240215,090000,2109655,1255,1255,1255,1255,1681
|