587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,184400,87114660,1240,1240,1240,1240,251
|
|
20240216,184300,87114660,1240,1240,1240,1240,0
|
|
20240216,184200,87114660,1240,1240,1240,1240,0
|
|
20240216,184100,87114660,1240,1240,1240,1240,0
|
|
20240216,184000,87114660,1240,1240,1240,1240,0
|
|
20240216,183900,87114660,1240,1240,1240,1240,0
|
|
20240216,183800,87114660,1240,1240,1240,1240,0
|
|
20240216,183700,87114660,1240,1240,1240,1240,0
|
|
20240216,183600,87114660,1240,1240,1240,1240,0
|
|
20240216,183500,87114660,1240,1240,1240,1240,0
|
|
20240216,183400,87114660,1240,1240,1240,1240,0
|
|
20240216,183300,87114660,1240,1240,1240,1240,0
|
|
20240216,183200,87114660,1240,1240,1240,1240,0
|
|
20240216,183100,87114660,1240,1240,1240,1240,0
|
|
20240216,183000,87114660,1240,1240,1240,1240,0
|
|
20240216,182900,87114660,1240,1240,1240,1240,0
|
|
20240216,182800,87114660,1240,1240,1240,1240,0
|
|
20240216,182700,87114660,1240,1240,1240,1240,0
|
|
20240216,182600,87114660,1240,1240,1240,1240,0
|
|
20240216,182500,87114660,1240,1240,1240,1240,0
|
|
20240216,182400,87114660,1240,1240,1240,1240,0
|
|
20240216,182300,87114660,1240,1240,1240,1240,0
|
|
20240216,182200,87114660,1240,1240,1240,1240,0
|
|
20240216,182100,87114660,1240,1240,1240,1240,0
|
|
20240216,182000,87114660,1240,1240,1240,1240,0
|
|
20240216,181900,87114660,1240,1240,1240,1240,0
|
|
20240216,181800,87114660,1240,1240,1240,1240,0
|
|
20240216,181700,87114660,1240,1240,1240,1240,0
|
|
20240216,181600,87114660,1240,1240,1240,1240,0
|
|
20240216,181500,87114660,1240,1240,1240,1240,0
|
|
20240216,181400,87114660,1240,1240,1240,1240,251
|
|
20240216,181300,87114660,1240,1240,1240,1240,0
|
|
20240216,181200,87114660,1240,1240,1240,1240,0
|
|
20240216,181100,87114660,1240,1240,1240,1240,0
|
|
20240216,181000,87114660,1240,1240,1240,1240,0
|
|
20240216,180900,87114660,1240,1240,1240,1240,0
|
|
20240216,180800,87114660,1240,1240,1240,1240,0
|
|
20240216,180700,87114660,1240,1240,1240,1240,0
|
|
20240216,180600,87114660,1240,1240,1240,1240,0
|
|
20240216,180500,87114660,1240,1240,1240,1240,0
|
|
20240216,180400,87114660,1240,1240,1240,1240,0
|
|
20240216,180300,87114660,1240,1240,1240,1240,0
|
|
20240216,180200,87114660,1240,1240,1240,1240,0
|
|
20240216,180100,87114660,1240,1240,1240,1240,0
|
|
20240216,180000,87114660,1240,1240,1240,1240,0
|
|
20240216,175900,87114660,1240,1240,1240,1240,0
|
|
20240216,175800,87114660,1240,1240,1240,1240,0
|
|
20240216,175700,87114660,1240,1240,1240,1240,0
|
|
20240216,175600,87114660,1240,1240,1240,1240,0
|
|
20240216,175500,87114660,1240,1240,1240,1240,0
|
|
20240216,175400,87114660,1240,1240,1240,1240,0
|
|
20240216,175300,87114660,1240,1240,1240,1240,0
|
|
20240216,175200,87114660,1240,1240,1240,1240,0
|
|
20240216,175100,87114660,1240,1240,1240,1240,0
|
|
20240216,175000,87114660,1240,1240,1240,1240,0
|
|
20240216,174900,87114660,1240,1240,1240,1240,0
|
|
20240216,174800,87114660,1240,1240,1240,1240,0
|
|
20240216,174700,87114660,1240,1240,1240,1240,0
|
|
20240216,174600,87114660,1240,1240,1240,1240,0
|
|
20240216,174500,87114660,1240,1240,1240,1240,0
|
|
20240216,174400,87114660,1240,1240,1240,1240,251
|
|
20240216,174300,87114660,1240,1240,1240,1240,0
|
|
20240216,174200,87114660,1240,1240,1240,1240,0
|
|
20240216,174100,87114660,1240,1240,1240,1240,0
|
|
20240216,174000,87114660,1240,1240,1240,1240,0
|
|
20240216,173900,87114660,1240,1240,1240,1240,0
|
|
20240216,173800,87114660,1240,1240,1240,1240,0
|
|
20240216,173700,87114660,1240,1240,1240,1240,0
|
|
20240216,173600,87114660,1240,1240,1240,1240,0
|
|
20240216,173500,87114660,1240,1240,1240,1240,0
|
|
20240216,173400,87114660,1240,1240,1240,1240,0
|
|
20240216,173300,87114660,1240,1240,1240,1240,0
|
|
20240216,173200,87114660,1240,1240,1240,1240,0
|
|
20240216,173100,87114660,1240,1240,1240,1240,0
|
|
20240216,173000,87114660,1240,1240,1240,1240,0
|
|
20240216,172900,87114660,1240,1240,1240,1240,0
|
|
20240216,172800,87114660,1240,1240,1240,1240,0
|
|
20240216,172700,87114660,1240,1240,1240,1240,0
|
|
20240216,172600,87114660,1240,1240,1240,1240,0
|
|
20240216,172500,87114660,1240,1240,1240,1240,0
|
|
20240216,172400,87114660,1240,1240,1240,1240,0
|
|
20240216,172300,87114660,1240,1240,1240,1240,0
|
|
20240216,172200,87114660,1240,1240,1240,1240,0
|
|
20240216,172100,87114660,1240,1240,1240,1240,0
|
|
20240216,172000,87114660,1240,1240,1240,1240,0
|
|
20240216,171900,87114660,1240,1240,1240,1240,0
|
|
20240216,171800,87114660,1240,1240,1240,1240,0
|
|
20240216,171700,87114660,1240,1240,1240,1240,0
|
|
20240216,171600,87114660,1240,1240,1240,1240,0
|
|
20240216,171500,87114660,1240,1240,1240,1240,0
|
|
20240216,171400,87114660,1240,1240,1240,1240,251
|
|
20240216,171300,87114660,1240,1240,1240,1240,0
|
|
20240216,171200,87114660,1240,1240,1240,1240,0
|
|
20240216,171100,87114660,1240,1240,1240,1240,0
|
|
20240216,171000,87114660,1240,1240,1240,1240,0
|
|
20240216,170900,87114660,1240,1240,1240,1240,0
|
|
20240216,170800,87114660,1240,1240,1240,1240,0
|
|
20240216,170700,87114660,1240,1240,1240,1240,0
|
|
20240216,170600,87114660,1240,1240,1240,1240,0
|
|
20240216,170500,87114660,1240,1240,1240,1240,0
|
|
20240216,170400,87114660,1240,1240,1240,1240,0
|
|
20240216,170300,87114660,1240,1240,1240,1240,0
|
|
20240216,170200,87114660,1240,1240,1240,1240,0
|
|
20240216,170100,87114660,1240,1240,1240,1240,0
|
|
20240216,170000,87114660,1240,1240,1240,1240,0
|
|
20240216,165900,87114660,1240,1240,1240,1240,0
|
|
20240216,165800,87114660,1240,1240,1240,1240,0
|
|
20240216,165700,87114660,1240,1240,1240,1240,0
|
|
20240216,165600,87114660,1240,1240,1240,1240,0
|
|
20240216,165500,87114660,1240,1240,1240,1240,0
|
|
20240216,165400,87114660,1240,1240,1240,1240,0
|
|
20240216,165300,87114660,1240,1240,1240,1240,0
|
|
20240216,165200,87114660,1240,1240,1240,1240,0
|
|
20240216,165100,87114660,1240,1240,1240,1240,0
|
|
20240216,165000,87114660,1240,1240,1240,1240,0
|
|
20240216,164900,87114660,1240,1240,1240,1240,0
|
|
20240216,164800,87114660,1240,1240,1240,1240,0
|
|
20240216,164700,87114660,1240,1240,1240,1240,0
|
|
20240216,164600,87114660,1240,1240,1240,1240,0
|
|
20240216,164500,87114660,1240,1240,1240,1240,0
|
|
20240216,164400,87114660,1240,1240,1240,1240,251
|
|
20240216,164300,87114660,1240,1240,1240,1240,0
|
|
20240216,164200,87114660,1240,1240,1240,1240,0
|
|
20240216,164100,87114660,1240,1240,1240,1240,0
|
|
20240216,164000,87114660,1240,1240,1240,1240,0
|
|
20240216,163900,87114660,1240,1240,1240,1240,0
|
|
20240216,163800,87114660,1240,1240,1240,1240,0
|
|
20240216,163700,87114660,1240,1240,1240,1240,0
|
|
20240216,163600,87114660,1240,1240,1240,1240,0
|
|
20240216,163500,87114660,1240,1240,1240,1240,0
|
|
20240216,163400,87114660,1240,1240,1240,1240,0
|
|
20240216,163300,87114660,1240,1240,1240,1240,0
|
|
20240216,163200,87114660,1240,1240,1240,1240,0
|
|
20240216,163100,87114660,1240,1240,1240,1240,0
|
|
20240216,163000,87114660,1240,1240,1240,1240,0
|
|
20240216,162900,87114660,1240,1240,1240,1240,0
|
|
20240216,162800,87114660,1240,1240,1240,1240,0
|
|
20240216,162700,87114660,1240,1240,1240,1240,0
|
|
20240216,162600,87114660,1240,1240,1240,1240,0
|
|
20240216,162500,87114660,1240,1240,1240,1240,0
|
|
20240216,162400,87114660,1240,1240,1240,1240,0
|
|
20240216,162300,87114660,1240,1240,1240,1240,0
|
|
20240216,162200,87114660,1240,1240,1240,1240,0
|
|
20240216,162100,87114660,1240,1240,1240,1240,0
|
|
20240216,162000,87114660,1240,1240,1240,1240,0
|
|
20240216,161900,87114660,1240,1240,1240,1240,0
|
|
20240216,161800,87114660,1240,1240,1240,1240,0
|
|
20240216,161700,87114660,1240,1240,1240,1240,0
|
|
20240216,161600,87114660,1240,1240,1240,1240,0
|
|
20240216,161500,87114660,1240,1240,1240,1240,0
|
|
20240216,161400,87114660,1240,1240,1240,1240,251
|
|
20240216,161300,87114660,1240,1240,1240,1240,0
|
|
20240216,161200,87114660,1240,1240,1240,1240,0
|
|
20240216,161100,87114660,1240,1240,1240,1240,0
|
|
20240216,161000,87114660,1240,1240,1240,1240,0
|
|
20240216,160900,87114660,1240,1240,1240,1240,0
|
|
20240216,160800,87114660,1240,1240,1240,1240,0
|
|
20240216,160700,87114660,1240,1240,1240,1240,0
|
|
20240216,160600,87114660,1240,1240,1240,1240,0
|
|
20240216,160500,87114660,1240,1240,1240,1240,0
|
|
20240216,160400,87114660,1240,1240,1240,1240,0
|
|
20240216,160300,87114660,1240,1240,1240,1240,0
|
|
20240216,160200,87114660,1240,1240,1240,1240,0
|
|
20240216,160100,87114660,1240,1240,1240,1240,0
|
|
20240216,160000,87114660,1240,1240,1240,1240,0
|
|
20240216,155900,87114660,1240,1240,1240,1240,0
|
|
20240216,155800,87114660,1240,1240,1240,1240,0
|
|
20240216,155700,87114660,1240,1240,1240,1240,0
|
|
20240216,155600,87114660,1240,1240,1240,1240,0
|
|
20240216,155500,87114660,1240,1240,1240,1240,0
|
|
20240216,155400,87114660,1240,1240,1240,1240,0
|
|
20240216,155300,87114660,1240,1240,1240,1240,0
|
|
20240216,155200,87114660,1240,1240,1240,1240,0
|
|
20240216,155100,87114660,1240,1240,1240,1240,0
|
|
20240216,155000,87114660,1240,1240,1240,1240,0
|
|
20240216,154900,87114660,1240,1240,1240,1240,0
|
|
20240216,154800,87114660,1240,1240,1240,1240,0
|
|
20240216,154700,87114660,1240,1240,1240,1240,0
|
|
20240216,154600,87114660,1240,1240,1240,1240,0
|
|
20240216,154500,87114660,1240,1240,1240,1240,0
|
|
20240216,154400,87114660,1240,1240,1240,1240,251
|
|
20240216,154300,87114660,1240,1240,1240,1240,0
|
|
20240216,154200,87114660,1240,1240,1240,1240,0
|
|
20240216,154100,87114660,1240,1240,1240,1240,0
|
|
20240216,154000,87114660,1240,1240,1240,1240,0
|
|
20240216,153900,87114660,1240,1240,1240,1240,0
|
|
20240216,153800,87114660,1240,1240,1240,1240,0
|
|
20240216,153700,87114660,1240,1240,1240,1240,0
|
|
20240216,153600,87114660,1240,1240,1240,1240,0
|
|
20240216,153500,87114660,1240,1240,1240,1240,0
|
|
20240216,153400,87114660,1240,1240,1240,1240,0
|
|
20240216,153300,87114660,1240,1240,1240,1240,0
|
|
20240216,153200,87114660,1240,1240,1240,1240,0
|
|
20240216,153100,87114660,1240,1240,1240,1240,0
|
|
20240216,153000,87114660,1240,1240,1240,1240,251
|
|
20240216,152900,86803420,1249,1249,1249,1249,0
|
|
20240216,152800,86803420,1249,1249,1249,1249,0
|
|
20240216,152700,86803420,1249,1249,1249,1249,0
|
|
20240216,152600,86803420,1249,1249,1249,1249,0
|
|
20240216,152500,86803420,1249,1249,1249,1249,0
|
|
20240216,152400,86803420,1249,1249,1249,1249,0
|
|
20240216,152300,86803420,1249,1249,1249,1249,0
|
|
20240216,152200,86803420,1249,1249,1249,1249,0
|
|
20240216,152100,86803420,1249,1249,1249,1249,0
|
|
20240216,152000,86803420,1249,1249,1249,1249,0
|
|
20240216,151900,86803420,1249,1249,1249,1249,0
|
|
20240216,151800,86803420,1249,1249,1249,1249,0
|
|
20240216,151700,86803420,1249,1241,1249,1241,101
|
|
20240216,151600,86678071,1241,1241,1241,1241,700
|
|
20240216,151500,85809371,1240,1240,1240,1240,0
|
|
20240216,151400,85809371,1240,1240,1240,1240,0
|
|
20240216,151300,85809371,1240,1241,1241,1240,550
|
|
20240216,151200,85127068,1242,1242,1242,1242,103
|
|
20240216,151100,84999142,1243,1250,1250,1243,252
|
|
20240216,151000,84685885,1250,1250,1250,1250,0
|
|
20240216,150900,84685885,1250,1250,1250,1250,5
|
|
20240216,150800,84679635,1250,1250,1250,1250,0
|
|
20240216,150700,84679635,1250,1250,1250,1250,1
|
|
20240216,150600,84678385,1250,1250,1250,1250,2
|
|
20240216,150500,84675885,1250,1250,1250,1250,84
|
|
20240216,150400,84570885,1250,1250,1250,1250,16
|
|
20240216,150300,84550885,1252,1251,1252,1251,80
|
|
20240216,150200,84450733,1252,1252,1252,1252,24
|
|
20240216,150100,84420685,1252,1251,1252,1251,11
|
|
20240216,150000,84406922,1251,1251,1251,1251,1
|
|
20240216,145900,84405671,1251,1251,1251,1251,3
|
|
20240216,145800,84401918,1253,1253,1253,1253,0
|
|
20240216,145700,84401918,1253,1253,1253,1253,0
|
|
20240216,145600,84401918,1253,1253,1253,1253,0
|
|
20240216,145500,84401918,1253,1253,1253,1253,0
|
|
20240216,145400,84401918,1253,1253,1253,1253,0
|
|
20240216,145300,84401918,1253,1253,1253,1253,1
|
|
20240216,145200,84400665,1251,1252,1252,1251,19
|
|
20240216,145100,84376881,1253,1253,1253,1253,23
|
|
20240216,145000,84348062,1243,1245,1245,1243,500
|
|
20240216,144900,83726178,1254,1254,1254,1254,0
|
|
20240216,144800,83726178,1254,1251,1254,1251,222
|
|
20240216,144700,83447994,1252,1252,1252,1252,0
|
|
20240216,144600,83447994,1252,1252,1252,1252,0
|
|
20240216,144500,83447994,1252,1252,1252,1252,0
|
|
20240216,144400,83447994,1252,1252,1252,1252,1
|
|
20240216,144300,83446742,1250,1251,1251,1250,20
|
|
20240216,144200,83421726,1245,1245,1245,1245,100
|
|
20240216,144100,83297226,1252,1252,1252,1252,79
|
|
20240216,144000,83198318,1252,1252,1252,1252,1
|
|
20240216,143900,83197066,1252,1252,1252,1252,9
|
|
20240216,143800,83185798,1250,1249,1250,1248,18
|
|
20240216,143700,83163307,1250,1251,1251,1250,2
|
|
20240216,143600,83160806,1251,1250,1252,1250,225
|
|
20240216,143500,82879149,1251,1251,1251,1251,0
|
|
20240216,143400,82879149,1251,1251,1251,1251,15
|
|
20240216,143300,82860384,1251,1251,1251,1251,11
|
|
20240216,143200,82846623,1252,1252,1252,1252,0
|
|
20240216,143100,82846623,1252,1252,1252,1252,0
|
|
20240216,143000,82846623,1252,1252,1252,1252,0
|
|
20240216,142900,82846623,1252,1246,1252,1246,104
|
|
20240216,142800,82717015,1254,1254,1254,1254,17
|
|
20240216,142700,82695697,1256,1256,1256,1256,0
|
|
20240216,142600,82695697,1256,1256,1256,1256,0
|
|
20240216,142500,82695697,1256,1256,1256,1256,0
|
|
20240216,142400,82695697,1256,1256,1256,1256,0
|
|
20240216,142300,82695697,1256,1256,1256,1256,0
|
|
20240216,142200,82695697,1256,1256,1256,1256,0
|
|
20240216,142100,82695697,1256,1256,1256,1256,0
|
|
20240216,142000,82695697,1256,1256,1256,1256,0
|
|
20240216,141900,82695697,1256,1256,1256,1256,0
|
|
20240216,141800,82695697,1256,1256,1256,1256,2
|
|
20240216,141700,82693185,1244,1256,1256,1244,19
|
|
20240216,141600,82669497,1256,1255,1257,1255,301
|
|
20240216,141500,82291471,1255,1253,1255,1253,6
|
|
20240216,141400,82283949,1252,1252,1252,1252,8
|
|
20240216,141300,82273933,1252,1252,1252,1252,1
|
|
20240216,141200,82272681,1253,1253,1253,1253,0
|
|
20240216,141100,82272681,1253,1253,1253,1253,3
|
|
20240216,141000,82268922,1255,1252,1255,1251,168
|
|
20240216,140900,82058312,1252,1252,1252,1252,0
|
|
20240216,140800,82058312,1252,1252,1252,1252,2
|
|
20240216,140700,82055808,1245,1245,1245,1245,0
|
|
20240216,140600,82055808,1245,1245,1245,1245,0
|
|
20240216,140500,82055808,1245,1245,1245,1245,20
|
|
20240216,140400,82030908,1245,1245,1245,1245,518
|
|
20240216,140300,81385998,1245,1245,1245,1245,0
|
|
20240216,140200,81385998,1245,1245,1245,1245,3
|
|
20240216,140100,81382263,1245,1245,1245,1245,3
|
|
20240216,140000,81378528,1245,1245,1245,1245,0
|
|
20240216,135900,81378528,1245,1245,1245,1245,11
|
|
20240216,135800,81364833,1245,1245,1245,1245,22
|
|
20240216,135700,81337443,1242,1245,1245,1242,69
|
|
20240216,135600,81251577,1245,1253,1253,1245,301
|
|
20240216,135500,80876124,1245,1245,1245,1245,0
|
|
20240216,135400,80876124,1245,1245,1245,1245,0
|
|
20240216,135300,80876124,1245,1245,1245,1245,1
|
|
20240216,135200,80874879,1245,1245,1245,1245,0
|
|
20240216,135100,80874879,1245,1245,1245,1245,0
|
|
20240216,135000,80874879,1245,1245,1245,1245,0
|
|
20240216,134900,80874879,1245,1245,1245,1245,2
|
|
20240216,134800,80872389,1254,1254,1254,1254,8
|
|
20240216,134700,80862357,1254,1254,1254,1254,1
|
|
20240216,134600,80861103,1254,1254,1254,1254,0
|
|
20240216,134500,80861103,1254,1253,1254,1253,111
|
|
20240216,134400,80721940,1257,1257,1257,1257,0
|
|
20240216,134300,80721940,1257,1257,1257,1257,0
|
|
20240216,134200,80721940,1257,1257,1257,1257,305
|
|
20240216,134100,80338555,1258,1259,1259,1242,26
|
|
20240216,134000,80306099,1259,1240,1259,1240,5000
|
|
20240216,133900,74039010,1240,1238,1240,1238,105
|
|
20240216,133800,73908870,1240,1240,1240,1240,0
|
|
20240216,133700,73908870,1240,1240,1240,1240,0
|
|
20240216,133600,73908870,1240,1240,1240,1240,0
|
|
20240216,133500,73908870,1240,1240,1240,1240,0
|
|
20240216,133400,73908870,1240,1240,1240,1240,0
|
|
20240216,133300,73908870,1240,1240,1240,1240,0
|
|
20240216,133200,73908870,1240,1240,1240,1240,0
|
|
20240216,133100,73908870,1240,1240,1240,1240,1
|
|
20240216,133000,73907630,1237,1237,1237,1237,0
|
|
20240216,132900,73907630,1237,1237,1237,1237,0
|
|
20240216,132800,73907630,1237,1237,1237,1237,0
|
|
20240216,132700,73907630,1237,1237,1237,1237,0
|
|
20240216,132600,73907630,1237,1237,1237,1237,0
|
|
20240216,132500,73907630,1237,1237,1237,1237,0
|
|
20240216,132400,73907630,1237,1237,1237,1237,3
|
|
20240216,132300,73903919,1240,1240,1240,1240,0
|
|
20240216,132200,73903919,1240,1240,1240,1240,0
|
|
20240216,132100,73903919,1240,1240,1240,1240,2
|
|
20240216,132000,73901439,1240,1240,1240,1240,1
|
|
20240216,131900,73900199,1238,1238,1238,1238,0
|
|
20240216,131800,73900199,1238,1238,1238,1238,0
|
|
20240216,131700,73900199,1238,1238,1238,1238,64
|
|
20240216,131600,73820967,1238,1238,1238,1238,4
|
|
20240216,131500,73816015,1238,1238,1238,1238,0
|
|
20240216,131400,73816015,1238,1238,1238,1238,12
|
|
20240216,131300,73801159,1238,1240,1240,1238,222
|
|
20240216,131200,73526305,1238,1238,1238,1238,3018
|
|
20240216,131100,69790021,1240,1240,1240,1240,0
|
|
20240216,131000,69790021,1240,1240,1240,1240,1386
|
|
20240216,130900,68071381,1236,1236,1236,1236,0
|
|
20240216,130800,68071381,1236,1236,1236,1236,0
|
|
20240216,130700,68071381,1236,1236,1236,1236,0
|
|
20240216,130600,68071381,1236,1236,1236,1236,232
|
|
20240216,130500,67784629,1237,1237,1237,1237,31
|
|
20240216,130400,67746282,1237,1240,1240,1237,988
|
|
20240216,130300,66523966,1240,1241,1241,1240,149
|
|
20240216,130200,66339109,1241,1241,1241,1241,0
|
|
20240216,130100,66339109,1241,1241,1241,1241,0
|
|
20240216,130000,66339109,1241,1241,1241,1241,0
|
|
20240216,125900,66339109,1241,1241,1241,1241,203
|
|
20240216,125800,66087186,1240,1240,1240,1240,0
|
|
20240216,125700,66087186,1240,1240,1240,1240,0
|
|
20240216,125600,66087186,1240,1240,1240,1240,109
|
|
20240216,125500,65952026,1238,1238,1238,1238,3
|
|
20240216,125400,65948312,1238,1238,1238,1238,0
|
|
20240216,125300,65948312,1238,1237,1238,1237,223
|
|
20240216,125200,65672259,1237,1237,1237,1237,49
|
|
20240216,125100,65611646,1237,1237,1237,1237,170
|
|
20240216,125000,65401356,1237,1237,1237,1237,0
|
|
20240216,124900,65401356,1237,1237,1237,1237,0
|
|
20240216,124800,65401356,1237,1237,1237,1237,0
|
|
20240216,124700,65401356,1237,1237,1237,1237,0
|
|
20240216,124600,65401356,1237,1237,1237,1237,100
|
|
20240216,124500,65277656,1237,1237,1237,1237,0
|
|
20240216,124400,65277656,1237,1237,1237,1237,0
|
|
20240216,124300,65277656,1237,1237,1237,1237,100
|
|
20240216,124200,65153956,1237,1237,1237,1237,1
|
|
20240216,124100,65152719,1237,1237,1237,1237,0
|
|
20240216,124000,65152719,1237,1237,1237,1237,0
|
|
20240216,123900,65152719,1237,1237,1237,1237,0
|
|
20240216,123800,65152719,1237,1237,1237,1237,1
|
|
20240216,123700,65151482,1238,1238,1238,1237,140
|
|
20240216,123600,64978168,1238,1238,1238,1238,1
|
|
20240216,123500,64976930,1238,1238,1238,1238,0
|
|
20240216,123400,64976930,1238,1238,1238,1238,0
|
|
20240216,123300,64976930,1238,1238,1238,1238,0
|
|
20240216,123200,64976930,1238,1238,1238,1238,0
|
|
20240216,123100,64976930,1238,1238,1238,1238,0
|
|
20240216,123000,64976930,1238,1238,1238,1238,0
|
|
20240216,122900,64976930,1238,1238,1238,1238,5
|
|
20240216,122800,64970740,1234,1234,1234,1234,0
|
|
20240216,122700,64970740,1234,1234,1234,1234,0
|
|
20240216,122600,64970740,1234,1234,1234,1234,0
|
|
20240216,122500,64970740,1234,1234,1234,1234,0
|
|
20240216,122400,64970740,1234,1234,1234,1234,0
|
|
20240216,122300,64970740,1234,1234,1234,1234,0
|
|
20240216,122200,64970740,1234,1234,1234,1234,9
|
|
20240216,122100,64959634,1238,1238,1238,1238,0
|
|
20240216,122000,64959634,1238,1238,1238,1238,0
|
|
20240216,121900,64959634,1238,1238,1238,1238,1
|
|
20240216,121800,64958396,1235,1235,1235,1235,94
|
|
20240216,121700,64842306,1234,1234,1234,1234,20
|
|
20240216,121600,64817626,1233,1233,1233,1233,0
|
|
20240216,121500,64817626,1233,1233,1233,1233,0
|
|
20240216,121400,64817626,1233,1233,1233,1233,200
|
|
20240216,121300,64571026,1233,1233,1233,1233,0
|
|
20240216,121200,64571026,1233,1234,1234,1233,2704
|
|
20240216,121100,61236974,1234,1234,1234,1234,1512
|
|
20240216,121000,59371166,1234,1236,1236,1234,567
|
|
20240216,120900,58670826,1238,1238,1238,1238,0
|
|
20240216,120800,58670826,1238,1238,1238,1238,0
|
|
20240216,120700,58670826,1238,1238,1238,1238,1
|
|
20240216,120600,58669588,1235,1235,1235,1235,0
|
|
20240216,120500,58669588,1235,1236,1236,1235,1173
|
|
20240216,120400,57220778,1238,1238,1238,1238,0
|
|
20240216,120300,57220778,1238,1237,1238,1237,114
|
|
20240216,120200,57079759,1236,1236,1236,1236,0
|
|
20240216,120100,57079759,1236,1236,1236,1236,0
|
|
20240216,120000,57079759,1236,1236,1236,1236,0
|
|
20240216,115900,57079759,1236,1236,1236,1236,0
|
|
20240216,115800,57079759,1236,1236,1236,1236,0
|
|
20240216,115700,57079759,1236,1236,1236,1236,0
|
|
20240216,115600,57079759,1236,1236,1236,1236,0
|
|
20240216,115500,57079759,1236,1236,1236,1236,0
|
|
20240216,115400,57079759,1236,1236,1236,1236,0
|
|
20240216,115300,57079759,1236,1236,1236,1236,0
|
|
20240216,115200,57079759,1236,1236,1236,1236,0
|
|
20240216,115100,57079759,1236,1236,1236,1236,7
|
|
20240216,115000,57071107,1235,1235,1235,1235,0
|
|
20240216,114900,57071107,1235,1236,1236,1235,32
|
|
20240216,114800,57031585,1236,1236,1236,1236,30
|
|
20240216,114700,56994505,1236,1236,1236,1236,27
|
|
20240216,114600,56961133,1236,1236,1236,1236,0
|
|
20240216,114500,56961133,1236,1236,1236,1236,0
|
|
20240216,114400,56961133,1236,1236,1236,1236,0
|
|
20240216,114300,56961133,1236,1236,1236,1236,107
|
|
20240216,114200,56828881,1236,1236,1236,1236,0
|
|
20240216,114100,56828881,1236,1236,1236,1236,6
|
|
20240216,114000,56821465,1236,1236,1236,1236,0
|
|
20240216,113900,56821465,1236,1236,1236,1236,100
|
|
20240216,113800,56697865,1235,1235,1235,1235,0
|
|
20240216,113700,56697865,1235,1235,1235,1235,300
|
|
20240216,113600,56327365,1236,1236,1236,1236,0
|
|
20240216,113500,56327365,1236,1236,1236,1236,50
|
|
20240216,113400,56265565,1236,1236,1236,1236,0
|
|
20240216,113300,56265565,1236,1236,1236,1236,0
|
|
20240216,113200,56265565,1236,1236,1236,1236,2
|
|
20240216,113100,56263093,1236,1236,1236,1236,11
|
|
20240216,113000,56249497,1236,1236,1236,1236,100
|
|
20240216,112900,56125897,1235,1235,1235,1235,0
|
|
20240216,112800,56125897,1235,1235,1235,1235,0
|
|
20240216,112700,56125897,1235,1235,1235,1235,0
|
|
20240216,112600,56125897,1235,1235,1235,1235,0
|
|
20240216,112500,56125897,1235,1235,1235,1235,667
|
|
20240216,112400,55302152,1236,1236,1236,1236,50
|
|
20240216,112300,55240352,1236,1236,1236,1236,0
|
|
20240216,112200,55240352,1236,1236,1236,1236,0
|
|
20240216,112100,55240352,1236,1236,1236,1236,0
|
|
20240216,112000,55240352,1236,1236,1236,1236,50
|
|
20240216,111900,55178552,1236,1236,1236,1236,2
|
|
20240216,111800,55176080,1236,1236,1236,1236,0
|
|
20240216,111700,55176080,1236,1236,1236,1236,32
|
|
20240216,111600,55136528,1237,1237,1237,1237,0
|
|
20240216,111500,55136528,1237,1237,1237,1237,1
|
|
20240216,111400,55135291,1236,1236,1236,1236,365
|
|
20240216,111300,54684151,1236,1236,1236,1236,23
|
|
20240216,111200,54655723,1236,1236,1236,1236,33
|
|
20240216,111100,54614935,1236,1236,1236,1236,33
|
|
20240216,111000,54574147,1236,1236,1236,1236,149
|
|
20240216,110900,54389983,1236,1236,1236,1236,0
|
|
20240216,110800,54389983,1236,1236,1236,1236,1087
|
|
20240216,110700,53046451,1236,1236,1236,1236,4
|
|
20240216,110600,53041507,1236,1236,1236,1236,300
|
|
20240216,110500,52670707,1237,1237,1237,1237,0
|
|
20240216,110400,52670707,1237,1237,1237,1237,63
|
|
20240216,110300,52592776,1238,1238,1238,1238,1
|
|
20240216,110200,52591538,1238,1238,1238,1238,0
|
|
20240216,110100,52591538,1238,1238,1238,1238,0
|
|
20240216,110000,52591538,1238,1238,1238,1238,0
|
|
20240216,105900,52591538,1238,1238,1238,1238,0
|
|
20240216,105800,52591538,1238,1238,1238,1238,1
|
|
20240216,105700,52590300,1237,1239,1239,1237,1639
|
|
20240216,105600,50561719,1239,1240,1240,1239,36
|
|
20240216,105500,50517081,1242,1242,1242,1242,0
|
|
20240216,105400,50517081,1242,1242,1242,1242,0
|
|
20240216,105300,50517081,1242,1242,1242,1242,0
|
|
20240216,105200,50517081,1242,1242,1242,1242,0
|
|
20240216,105100,50517081,1242,1242,1242,1242,0
|
|
20240216,105000,50517081,1242,1242,1242,1242,0
|
|
20240216,104900,50517081,1242,1242,1242,1242,0
|
|
20240216,104800,50517081,1242,1242,1242,1242,0
|
|
20240216,104700,50517081,1242,1242,1242,1242,0
|
|
20240216,104600,50517081,1242,1242,1242,1242,0
|
|
20240216,104500,50517081,1242,1242,1242,1242,10
|
|
20240216,104400,50504661,1242,1242,1242,1242,0
|
|
20240216,104300,50504661,1242,1242,1242,1242,0
|
|
20240216,104200,50504661,1242,1242,1242,1242,0
|
|
20240216,104100,50504661,1242,1242,1242,1242,0
|
|
20240216,104000,50504661,1242,1242,1242,1242,0
|
|
20240216,103900,50504661,1242,1242,1242,1242,0
|
|
20240216,103800,50504661,1242,1242,1242,1242,0
|
|
20240216,103700,50504661,1242,1242,1242,1242,0
|
|
20240216,103600,50504661,1242,1242,1242,1242,1
|
|
20240216,103500,50503419,1237,1237,1237,1237,0
|
|
20240216,103400,50503419,1237,1237,1237,1237,0
|
|
20240216,103300,50503419,1237,1237,1237,1237,3
|
|
20240216,103200,50499708,1239,1239,1239,1239,278
|
|
20240216,103100,50155266,1236,1236,1236,1236,0
|
|
20240216,103000,50155266,1236,1236,1236,1236,306
|
|
20240216,102900,49777050,1236,1236,1236,1236,0
|
|
20240216,102800,49777050,1236,1239,1239,1236,183
|
|
20240216,102700,49550763,1242,1239,1242,1239,174
|
|
20240216,102600,49334690,1239,1241,1241,1239,144
|
|
20240216,102500,49156264,1242,1242,1242,1242,0
|
|
20240216,102400,49156264,1242,1242,1242,1242,700
|
|
20240216,102300,48286864,1236,1236,1236,1236,1466
|
|
20240216,102200,46474888,1238,1238,1238,1238,500
|
|
20240216,102100,45855888,1242,1242,1242,1242,100
|
|
20240216,102000,45731688,1243,1243,1243,1243,0
|
|
20240216,101900,45731688,1243,1243,1243,1243,0
|
|
20240216,101800,45731688,1243,1243,1243,1243,1
|
|
20240216,101700,45730445,1237,1237,1237,1237,143
|
|
20240216,101600,45553554,1232,1232,1232,1232,1293
|
|
20240216,101500,43960578,1232,1241,1241,1232,8859
|
|
20240216,101400,33034280,1244,1244,1244,1244,1
|
|
20240216,101300,33033036,1241,1241,1241,1241,0
|
|
20240216,101200,33033036,1241,1241,1241,1241,0
|
|
20240216,101100,33033036,1241,1241,1241,1241,0
|
|
20240216,101000,33033036,1241,1241,1241,1241,0
|
|
20240216,100900,33033036,1241,1241,1241,1241,0
|
|
20240216,100800,33033036,1241,1241,1241,1241,381
|
|
20240216,100700,32560215,1241,1241,1241,1241,0
|
|
20240216,100600,32560215,1241,1241,1241,1241,0
|
|
20240216,100500,32560215,1241,1241,1241,1241,3
|
|
20240216,100400,32556492,1243,1243,1243,1243,0
|
|
20240216,100300,32556492,1243,1243,1243,1243,0
|
|
20240216,100200,32556492,1243,1243,1243,1243,157
|
|
20240216,100100,32361341,1243,1243,1243,1243,0
|
|
20240216,100000,32361341,1243,1243,1243,1243,0
|
|
20240216,095900,32361341,1243,1243,1243,1243,1
|
|
20240216,095800,32360098,1241,1241,1241,1241,3
|
|
20240216,095700,32356375,1241,1243,1243,1241,103
|
|
20240216,095600,32228352,1243,1243,1243,1243,1
|
|
20240216,095500,32227109,1241,1241,1241,1241,0
|
|
20240216,095400,32227109,1241,1241,1241,1241,0
|
|
20240216,095300,32227109,1241,1241,1241,1241,1
|
|
20240216,095200,32225868,1235,1235,1235,1235,0
|
|
20240216,095100,32225868,1235,1237,1237,1235,613
|
|
20240216,095000,31468793,1241,1241,1241,1241,0
|
|
20240216,094900,31468793,1241,1241,1241,1241,0
|
|
20240216,094800,31468793,1241,1241,1241,1241,0
|
|
20240216,094700,31468793,1241,1240,1241,1240,403
|
|
20240216,094600,30968793,1241,1241,1241,1241,0
|
|
20240216,094500,30968793,1241,1241,1241,1241,0
|
|
20240216,094400,30968793,1241,1241,1241,1241,0
|
|
20240216,094300,30968793,1241,1241,1241,1241,821
|
|
20240216,094200,29949932,1241,1241,1241,1241,65
|
|
20240216,094100,29869267,1241,1241,1241,1241,0
|
|
20240216,094000,29869267,1241,1241,1241,1241,35
|
|
20240216,093900,29825832,1241,1241,1241,1241,0
|
|
20240216,093800,29825832,1241,1241,1241,1241,0
|
|
20240216,093700,29825832,1241,1241,1241,1241,1
|
|
20240216,093600,29824591,1243,1242,1243,1242,1000
|
|
20240216,093500,28581592,1242,1241,1242,1241,100
|
|
20240216,093400,28457394,1242,1241,1242,1241,250
|
|
20240216,093300,28146933,1242,1233,1243,1233,598
|
|
20240216,093200,27406647,1233,1235,1235,1233,262
|
|
20240216,093100,27083123,1235,1233,1235,1233,75
|
|
20240216,093000,26990528,1236,1239,1239,1235,384
|
|
20240216,092900,26515438,1239,1234,1239,1234,38
|
|
20240216,092800,26468396,1233,1234,1234,1233,1321
|
|
20240216,092700,24839572,1234,1234,1234,1234,3212
|
|
20240216,092600,20875964,1234,1234,1234,1234,0
|
|
20240216,092500,20875964,1234,1234,1234,1234,0
|
|
20240216,092400,20875964,1234,1235,1235,1234,200
|
|
20240216,092300,20629008,1235,1235,1235,1235,100
|
|
20240216,092200,20505508,1235,1239,1240,1235,304
|
|
20240216,092100,20129456,1240,1240,1240,1240,500
|
|
20240216,092000,19509456,1240,1240,1240,1240,1
|
|
20240216,091900,19508216,1243,1243,1243,1243,2
|
|
20240216,091800,19505730,1243,1243,1243,1243,1
|
|
20240216,091700,19504487,1232,1244,1245,1232,2202
|
|
20240216,091600,16786610,1245,1239,1245,1235,622
|
|
20240216,091500,16015983,1234,1235,1235,1234,313
|
|
20240216,091400,15629435,1235,1235,1235,1235,0
|
|
20240216,091300,15629435,1235,1239,1239,1235,3803
|
|
20240216,091200,10927299,1239,1240,1240,1239,83
|
|
20240216,091100,10824434,1240,1240,1240,1240,23
|
|
20240216,091000,10795914,1240,1241,1241,1240,644
|
|
20240216,090900,9997353,1244,1244,1244,1244,0
|
|
20240216,090800,9997353,1244,1244,1244,1244,0
|
|
20240216,090700,9997353,1244,1240,1250,1240,203
|
|
20240216,090600,9745585,1240,1239,1240,1239,300
|
|
20240216,090500,9373731,1234,1239,1239,1232,2155
|
|
20240216,090400,6718168,1239,1242,1242,1233,245
|
|
20240216,090300,6415387,1240,1240,1240,1240,588
|
|
20240216,090200,5686267,1254,1242,1254,1241,2300
|
|
20240216,090100,2828128,1241,1248,1248,1241,182
|
|
20240216,090000,2601674,1250,1257,1257,1250,2070
|