587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,184400,94404121,1239,1239,1239,1239,3763
|
|
20240219,184300,94404121,1239,1239,1239,1239,0
|
|
20240219,184200,94404121,1239,1239,1239,1239,0
|
|
20240219,184100,94404121,1239,1239,1239,1239,0
|
|
20240219,184000,94404121,1239,1239,1239,1239,0
|
|
20240219,183900,94404121,1239,1239,1239,1239,0
|
|
20240219,183800,94404121,1239,1239,1239,1239,0
|
|
20240219,183700,94404121,1239,1239,1239,1239,0
|
|
20240219,183600,94404121,1239,1239,1239,1239,0
|
|
20240219,183500,94404121,1239,1239,1239,1239,0
|
|
20240219,183400,94404121,1239,1239,1239,1239,0
|
|
20240219,183300,94404121,1239,1239,1239,1239,0
|
|
20240219,183200,94404121,1239,1239,1239,1239,0
|
|
20240219,183100,94404121,1239,1239,1239,1239,0
|
|
20240219,183000,94404121,1239,1239,1239,1239,0
|
|
20240219,182900,94404121,1239,1239,1239,1239,0
|
|
20240219,182800,94404121,1239,1239,1239,1239,0
|
|
20240219,182700,94404121,1239,1239,1239,1239,0
|
|
20240219,182600,94404121,1239,1239,1239,1239,0
|
|
20240219,182500,94404121,1239,1239,1239,1239,0
|
|
20240219,182400,94404121,1239,1239,1239,1239,0
|
|
20240219,182300,94404121,1239,1239,1239,1239,0
|
|
20240219,182200,94404121,1239,1239,1239,1239,0
|
|
20240219,182100,94404121,1239,1239,1239,1239,0
|
|
20240219,182000,94404121,1239,1239,1239,1239,0
|
|
20240219,181900,94404121,1239,1239,1239,1239,0
|
|
20240219,181800,94404121,1239,1239,1239,1239,0
|
|
20240219,181700,94404121,1239,1239,1239,1239,0
|
|
20240219,181600,94404121,1239,1239,1239,1239,0
|
|
20240219,181500,94404121,1239,1239,1239,1239,0
|
|
20240219,181400,94404121,1239,1239,1239,1239,3763
|
|
20240219,181300,94404121,1239,1239,1239,1239,0
|
|
20240219,181200,94404121,1239,1239,1239,1239,0
|
|
20240219,181100,94404121,1239,1239,1239,1239,0
|
|
20240219,181000,94404121,1239,1239,1239,1239,0
|
|
20240219,180900,94404121,1239,1239,1239,1239,0
|
|
20240219,180800,94404121,1239,1239,1239,1239,0
|
|
20240219,180700,94404121,1239,1239,1239,1239,0
|
|
20240219,180600,94404121,1239,1239,1239,1239,0
|
|
20240219,180500,94404121,1239,1239,1239,1239,0
|
|
20240219,180400,94404121,1239,1239,1239,1239,0
|
|
20240219,180300,94404121,1239,1239,1239,1239,0
|
|
20240219,180200,94404121,1239,1239,1239,1239,0
|
|
20240219,180100,94404121,1239,1239,1239,1239,0
|
|
20240219,180000,94404121,1239,1239,1239,1239,0
|
|
20240219,175900,94404121,1239,1239,1239,1239,0
|
|
20240219,175800,94404121,1239,1239,1239,1239,0
|
|
20240219,175700,94404121,1239,1239,1239,1239,0
|
|
20240219,175600,94404121,1239,1239,1239,1239,0
|
|
20240219,175500,94404121,1239,1239,1239,1239,0
|
|
20240219,175400,94404121,1239,1239,1239,1239,0
|
|
20240219,175300,94404121,1239,1239,1239,1239,0
|
|
20240219,175200,94404121,1239,1239,1239,1239,0
|
|
20240219,175100,94404121,1239,1239,1239,1239,0
|
|
20240219,175000,94404121,1239,1239,1239,1239,0
|
|
20240219,174900,94404121,1239,1239,1239,1239,0
|
|
20240219,174800,94404121,1239,1239,1239,1239,0
|
|
20240219,174700,94404121,1239,1239,1239,1239,0
|
|
20240219,174600,94404121,1239,1239,1239,1239,0
|
|
20240219,174500,94404121,1239,1239,1239,1239,0
|
|
20240219,174400,94404121,1239,1239,1239,1239,3763
|
|
20240219,174300,94404121,1239,1239,1239,1239,0
|
|
20240219,174200,94404121,1239,1239,1239,1239,0
|
|
20240219,174100,94404121,1239,1239,1239,1239,0
|
|
20240219,174000,94404121,1239,1239,1239,1239,0
|
|
20240219,173900,94404121,1239,1239,1239,1239,0
|
|
20240219,173800,94404121,1239,1239,1239,1239,0
|
|
20240219,173700,94404121,1239,1239,1239,1239,0
|
|
20240219,173600,94404121,1239,1239,1239,1239,0
|
|
20240219,173500,94404121,1239,1239,1239,1239,0
|
|
20240219,173400,94404121,1239,1239,1239,1239,0
|
|
20240219,173300,94404121,1239,1239,1239,1239,0
|
|
20240219,173200,94404121,1239,1239,1239,1239,0
|
|
20240219,173100,94404121,1239,1239,1239,1239,0
|
|
20240219,173000,94404121,1239,1239,1239,1239,0
|
|
20240219,172900,94404121,1239,1239,1239,1239,0
|
|
20240219,172800,94404121,1239,1239,1239,1239,0
|
|
20240219,172700,94404121,1239,1239,1239,1239,0
|
|
20240219,172600,94404121,1239,1239,1239,1239,0
|
|
20240219,172500,94404121,1239,1239,1239,1239,0
|
|
20240219,172400,94404121,1239,1239,1239,1239,0
|
|
20240219,172300,94404121,1239,1239,1239,1239,0
|
|
20240219,172200,94404121,1239,1239,1239,1239,0
|
|
20240219,172100,94404121,1239,1239,1239,1239,0
|
|
20240219,172000,94404121,1239,1239,1239,1239,0
|
|
20240219,171900,94404121,1239,1239,1239,1239,0
|
|
20240219,171800,94404121,1239,1239,1239,1239,0
|
|
20240219,171700,94404121,1239,1239,1239,1239,0
|
|
20240219,171600,94404121,1239,1239,1239,1239,0
|
|
20240219,171500,94404121,1239,1239,1239,1239,0
|
|
20240219,171400,94404121,1239,1239,1239,1239,3763
|
|
20240219,171300,94404121,1239,1239,1239,1239,0
|
|
20240219,171200,94404121,1239,1239,1239,1239,0
|
|
20240219,171100,94404121,1239,1239,1239,1239,0
|
|
20240219,171000,94404121,1239,1239,1239,1239,0
|
|
20240219,170900,94404121,1239,1239,1239,1239,0
|
|
20240219,170800,94404121,1239,1239,1239,1239,0
|
|
20240219,170700,94404121,1239,1239,1239,1239,0
|
|
20240219,170600,94404121,1239,1239,1239,1239,0
|
|
20240219,170500,94404121,1239,1239,1239,1239,0
|
|
20240219,170400,94404121,1239,1239,1239,1239,0
|
|
20240219,170300,94404121,1239,1239,1239,1239,0
|
|
20240219,170200,94404121,1239,1239,1239,1239,0
|
|
20240219,170100,94404121,1239,1239,1239,1239,0
|
|
20240219,170000,94404121,1239,1239,1239,1239,0
|
|
20240219,165900,94404121,1239,1239,1239,1239,0
|
|
20240219,165800,94404121,1239,1239,1239,1239,0
|
|
20240219,165700,94404121,1239,1239,1239,1239,0
|
|
20240219,165600,94404121,1239,1239,1239,1239,0
|
|
20240219,165500,94404121,1239,1239,1239,1239,0
|
|
20240219,165400,94404121,1239,1239,1239,1239,0
|
|
20240219,165300,94404121,1239,1239,1239,1239,0
|
|
20240219,165200,94404121,1239,1239,1239,1239,0
|
|
20240219,165100,94404121,1239,1239,1239,1239,0
|
|
20240219,165000,94404121,1239,1239,1239,1239,0
|
|
20240219,164900,94404121,1239,1239,1239,1239,0
|
|
20240219,164800,94404121,1239,1239,1239,1239,0
|
|
20240219,164700,94404121,1239,1239,1239,1239,0
|
|
20240219,164600,94404121,1239,1239,1239,1239,0
|
|
20240219,164500,94404121,1239,1239,1239,1239,0
|
|
20240219,164400,94404121,1239,1239,1239,1239,3763
|
|
20240219,164300,94404121,1239,1239,1239,1239,0
|
|
20240219,164200,94404121,1239,1239,1239,1239,0
|
|
20240219,164100,94404121,1239,1239,1239,1239,0
|
|
20240219,164000,94404121,1239,1239,1239,1239,0
|
|
20240219,163900,94404121,1239,1239,1239,1239,0
|
|
20240219,163800,94404121,1239,1239,1239,1239,0
|
|
20240219,163700,94404121,1239,1239,1239,1239,0
|
|
20240219,163600,94404121,1239,1239,1239,1239,0
|
|
20240219,163500,94404121,1239,1239,1239,1239,0
|
|
20240219,163400,94404121,1239,1239,1239,1239,0
|
|
20240219,163300,94404121,1239,1239,1239,1239,0
|
|
20240219,163200,94404121,1239,1239,1239,1239,0
|
|
20240219,163100,94404121,1239,1239,1239,1239,0
|
|
20240219,163000,94404121,1239,1239,1239,1239,0
|
|
20240219,162900,94404121,1239,1239,1239,1239,0
|
|
20240219,162800,94404121,1239,1239,1239,1239,0
|
|
20240219,162700,94404121,1239,1239,1239,1239,0
|
|
20240219,162600,94404121,1239,1239,1239,1239,0
|
|
20240219,162500,94404121,1239,1239,1239,1239,0
|
|
20240219,162400,94404121,1239,1239,1239,1239,0
|
|
20240219,162300,94404121,1239,1239,1239,1239,0
|
|
20240219,162200,94404121,1239,1239,1239,1239,0
|
|
20240219,162100,94404121,1239,1239,1239,1239,0
|
|
20240219,162000,94404121,1239,1239,1239,1239,0
|
|
20240219,161900,94404121,1239,1239,1239,1239,0
|
|
20240219,161800,94404121,1239,1239,1239,1239,0
|
|
20240219,161700,94404121,1239,1239,1239,1239,0
|
|
20240219,161600,94404121,1239,1239,1239,1239,0
|
|
20240219,161500,94404121,1239,1239,1239,1239,0
|
|
20240219,161400,94404121,1239,1239,1239,1239,3763
|
|
20240219,161300,94404121,1239,1239,1239,1239,0
|
|
20240219,161200,94404121,1239,1239,1239,1239,0
|
|
20240219,161100,94404121,1239,1239,1239,1239,0
|
|
20240219,161000,94404121,1239,1239,1239,1239,0
|
|
20240219,160900,94404121,1239,1239,1239,1239,0
|
|
20240219,160800,94404121,1239,1239,1239,1239,0
|
|
20240219,160700,94404121,1239,1239,1239,1239,0
|
|
20240219,160600,94404121,1239,1239,1239,1239,0
|
|
20240219,160500,94404121,1239,1239,1239,1239,0
|
|
20240219,160400,94404121,1239,1239,1239,1239,0
|
|
20240219,160300,94404121,1239,1239,1239,1239,0
|
|
20240219,160200,94404121,1239,1239,1239,1239,0
|
|
20240219,160100,94404121,1239,1239,1239,1239,0
|
|
20240219,160000,94404121,1239,1239,1239,1239,0
|
|
20240219,155900,94404121,1239,1239,1239,1239,0
|
|
20240219,155800,94404121,1239,1239,1239,1239,0
|
|
20240219,155700,94404121,1239,1239,1239,1239,0
|
|
20240219,155600,94404121,1239,1239,1239,1239,0
|
|
20240219,155500,94404121,1239,1239,1239,1239,0
|
|
20240219,155400,94404121,1239,1239,1239,1239,0
|
|
20240219,155300,94404121,1239,1239,1239,1239,0
|
|
20240219,155200,94404121,1239,1239,1239,1239,0
|
|
20240219,155100,94404121,1239,1239,1239,1239,0
|
|
20240219,155000,94404121,1239,1239,1239,1239,0
|
|
20240219,154900,94404121,1239,1239,1239,1239,0
|
|
20240219,154800,94404121,1239,1239,1239,1239,0
|
|
20240219,154700,94404121,1239,1239,1239,1239,0
|
|
20240219,154600,94404121,1239,1239,1239,1239,0
|
|
20240219,154500,94404121,1239,1239,1239,1239,0
|
|
20240219,154400,94404121,1239,1239,1239,1239,3763
|
|
20240219,154300,94404121,1239,1239,1239,1239,0
|
|
20240219,154200,94404121,1239,1239,1239,1239,0
|
|
20240219,154100,94404121,1239,1239,1239,1239,0
|
|
20240219,154000,94404121,1239,1239,1239,1239,0
|
|
20240219,153900,94404121,1239,1239,1239,1239,0
|
|
20240219,153800,94404121,1239,1239,1239,1239,0
|
|
20240219,153700,94404121,1239,1239,1239,1239,0
|
|
20240219,153600,94404121,1239,1239,1239,1239,0
|
|
20240219,153500,94404121,1239,1239,1239,1239,0
|
|
20240219,153400,94404121,1239,1239,1239,1239,0
|
|
20240219,153300,94404121,1239,1239,1239,1239,0
|
|
20240219,153200,94404121,1239,1239,1239,1239,0
|
|
20240219,153100,94404121,1239,1239,1239,1239,0
|
|
20240219,153000,94404121,1239,1239,1239,1239,3763
|
|
20240219,152900,89741764,1242,1242,1242,1242,0
|
|
20240219,152800,89741764,1242,1242,1242,1242,0
|
|
20240219,152700,89741764,1242,1242,1242,1242,0
|
|
20240219,152600,89741764,1242,1242,1242,1242,0
|
|
20240219,152500,89741764,1242,1242,1242,1242,0
|
|
20240219,152400,89741764,1242,1242,1242,1242,0
|
|
20240219,152300,89741764,1242,1242,1242,1242,0
|
|
20240219,152200,89741764,1242,1242,1242,1242,0
|
|
20240219,152100,89741764,1242,1242,1242,1242,0
|
|
20240219,152000,89741764,1242,1242,1242,1242,0
|
|
20240219,151900,89741764,1242,1242,1242,1242,0
|
|
20240219,151800,89741764,1242,1242,1242,1242,0
|
|
20240219,151700,89741764,1242,1242,1242,1242,0
|
|
20240219,151600,89741764,1242,1242,1242,1242,11
|
|
20240219,151500,89728102,1242,1242,1242,1242,12
|
|
20240219,151400,89713198,1243,1243,1243,1243,290
|
|
20240219,151300,89352728,1243,1243,1243,1243,57
|
|
20240219,151200,89281877,1243,1243,1243,1243,54
|
|
20240219,151100,89214755,1243,1243,1243,1243,1490
|
|
20240219,151000,87362685,1243,1243,1243,1243,0
|
|
20240219,150900,87362685,1243,1243,1243,1243,0
|
|
20240219,150800,87362685,1243,1243,1243,1243,0
|
|
20240219,150700,87362685,1243,1243,1243,1243,0
|
|
20240219,150600,87362685,1243,1243,1243,1243,0
|
|
20240219,150500,87362685,1243,1243,1243,1243,0
|
|
20240219,150400,87362685,1243,1243,1243,1243,0
|
|
20240219,150300,87362685,1243,1243,1243,1243,0
|
|
20240219,150200,87362685,1243,1243,1243,1243,0
|
|
20240219,150100,87362685,1243,1243,1243,1243,1
|
|
20240219,150000,87361442,1243,1243,1243,1243,1
|
|
20240219,145900,87360199,1243,1244,1244,1243,51
|
|
20240219,145800,87296756,1243,1243,1243,1243,0
|
|
20240219,145700,87296756,1243,1243,1243,1243,3
|
|
20240219,145600,87293027,1244,1243,1244,1243,16
|
|
20240219,145500,87273126,1243,1243,1243,1243,75
|
|
20240219,145400,87179901,1243,1243,1243,1243,8
|
|
20240219,145300,87169957,1243,1243,1243,1243,8
|
|
20240219,145200,87160013,1243,1245,1245,1243,225
|
|
20240219,145100,86880127,1244,1244,1244,1244,0
|
|
20240219,145000,86880127,1244,1244,1244,1244,0
|
|
20240219,144900,86880127,1244,1244,1244,1244,0
|
|
20240219,144800,86880127,1244,1244,1244,1244,3
|
|
20240219,144700,86876395,1244,1244,1244,1244,3
|
|
20240219,144600,86872663,1244,1245,1245,1244,103
|
|
20240219,144500,86744514,1245,1245,1245,1245,0
|
|
20240219,144400,86744514,1245,1245,1245,1245,0
|
|
20240219,144300,86744514,1245,1245,1245,1245,5
|
|
20240219,144200,86738289,1246,1246,1246,1246,0
|
|
20240219,144100,86738289,1246,1246,1246,1246,150
|
|
20240219,144000,86551389,1246,1246,1246,1246,0
|
|
20240219,143900,86551389,1246,1246,1246,1246,0
|
|
20240219,143800,86551389,1246,1246,1246,1246,0
|
|
20240219,143700,86551389,1246,1246,1246,1246,0
|
|
20240219,143600,86551389,1246,1246,1246,1246,10
|
|
20240219,143500,86538929,1246,1246,1246,1246,52
|
|
20240219,143400,86474137,1246,1246,1246,1246,8
|
|
20240219,143300,86464169,1243,1242,1243,1242,1355
|
|
20240219,143200,84781041,1242,1242,1242,1242,58
|
|
20240219,143100,84709005,1242,1242,1242,1242,8
|
|
20240219,143000,84699069,1242,1242,1242,1242,8
|
|
20240219,142900,84689133,1242,1241,1242,1241,142
|
|
20240219,142800,84512803,1241,1241,1242,1241,1667
|
|
20240219,142700,82442449,1241,1241,1241,1241,11
|
|
20240219,142600,82428798,1241,1241,1242,1241,313
|
|
20240219,142500,82040065,1241,1241,1241,1241,5
|
|
20240219,142400,82033860,1241,1241,1241,1240,58
|
|
20240219,142300,81961883,1240,1240,1241,1240,12
|
|
20240219,142200,81946996,1240,1240,1241,1240,13
|
|
20240219,142100,81930869,1240,1241,1241,1240,119
|
|
20240219,142000,81783194,1241,1241,1241,1241,33
|
|
20240219,141900,81742241,1241,1241,1241,1241,0
|
|
20240219,141800,81742241,1241,1241,1241,1241,0
|
|
20240219,141700,81742241,1241,1241,1241,1241,4
|
|
20240219,141600,81737277,1241,1241,1241,1241,0
|
|
20240219,141500,81737277,1241,1241,1241,1241,0
|
|
20240219,141400,81737277,1241,1241,1241,1241,0
|
|
20240219,141300,81737277,1241,1241,1241,1241,10
|
|
20240219,141200,81724867,1240,1240,1240,1240,11
|
|
20240219,141100,81711227,1240,1239,1240,1239,9
|
|
20240219,141000,81700075,1239,1239,1239,1239,19
|
|
20240219,140900,81676534,1239,1239,1239,1239,203
|
|
20240219,140800,81425017,1239,1240,1240,1239,315
|
|
20240219,140700,81034418,1241,1240,1241,1240,5
|
|
20240219,140600,81028215,1240,1240,1241,1240,52
|
|
20240219,140500,80963685,1240,1240,1240,1240,0
|
|
20240219,140400,80963685,1240,1240,1240,1240,0
|
|
20240219,140300,80963685,1240,1240,1240,1240,0
|
|
20240219,140200,80963685,1240,1240,1240,1240,0
|
|
20240219,140100,80963685,1240,1240,1240,1240,3
|
|
20240219,140000,80959965,1240,1240,1240,1240,3
|
|
20240219,135900,80956245,1240,1241,1241,1240,103
|
|
20240219,135800,80828425,1241,1241,1241,1241,0
|
|
20240219,135700,80828425,1241,1241,1241,1241,0
|
|
20240219,135600,80828425,1241,1241,1241,1241,0
|
|
20240219,135500,80828425,1241,1240,1241,1240,6
|
|
20240219,135400,80820980,1240,1240,1240,1240,1
|
|
20240219,135300,80819740,1241,1241,1241,1241,50
|
|
20240219,135200,80757690,1241,1241,1241,1241,1
|
|
20240219,135100,80756449,1241,1240,1241,1240,2
|
|
20240219,135000,80753968,1240,1239,1240,1239,22
|
|
20240219,134900,80726694,1241,1241,1241,1239,14
|
|
20240219,134800,80709344,1242,1240,1242,1239,146
|
|
20240219,134700,80528433,1240,1240,1240,1240,212
|
|
20240219,134600,80265553,1242,1242,1242,1242,2
|
|
20240219,134500,80263069,1240,1240,1240,1240,3
|
|
20240219,134400,80259349,1242,1240,1242,1240,2
|
|
20240219,134300,80256867,1240,1241,1241,1240,2903
|
|
20240219,134200,76655979,1242,1242,1242,1242,5
|
|
20240219,134100,76649769,1242,1242,1242,1242,6
|
|
20240219,134000,76642317,1242,1242,1242,1242,10
|
|
20240219,133900,76629897,1242,1242,1242,1242,59
|
|
20240219,133800,76556619,1242,1242,1242,1242,112
|
|
20240219,133700,76417515,1242,1242,1242,1242,310
|
|
20240219,133600,76032495,1242,1242,1242,1241,402
|
|
20240219,133500,75533212,1242,1242,1242,1242,1
|
|
20240219,133400,75531970,1242,1242,1242,1242,0
|
|
20240219,133300,75531970,1242,1242,1242,1242,10
|
|
20240219,133200,75519550,1242,1242,1242,1242,10
|
|
20240219,133100,75507130,1242,1242,1242,1242,50
|
|
20240219,133000,75445030,1242,1242,1242,1242,0
|
|
20240219,132900,75445030,1242,1242,1242,1241,95
|
|
20240219,132800,75327126,1241,1242,1242,1241,7
|
|
20240219,132700,75318433,1242,1242,1242,1242,0
|
|
20240219,132600,75318433,1242,1242,1242,1242,8
|
|
20240219,132500,75308497,1242,1242,1242,1242,8
|
|
20240219,132400,75298561,1242,1242,1242,1242,8
|
|
20240219,132300,75288625,1241,1242,1242,1241,208
|
|
20240219,132200,75030489,1242,1242,1242,1242,8
|
|
20240219,132100,75020553,1242,1242,1242,1242,508
|
|
20240219,132000,74389617,1242,1242,1242,1242,8
|
|
20240219,131900,74379681,1242,1242,1242,1242,8
|
|
20240219,131800,74369745,1242,1242,1242,1242,897
|
|
20240219,131700,73255671,1242,1242,1242,1242,0
|
|
20240219,131600,73255671,1242,1242,1242,1242,1
|
|
20240219,131500,73254429,1242,1242,1242,1242,8
|
|
20240219,131400,73244493,1242,1242,1242,1242,8
|
|
20240219,131300,73234557,1242,1242,1242,1242,8
|
|
20240219,131200,73224621,1242,1242,1242,1242,255
|
|
20240219,131100,72907911,1243,1243,1243,1243,9
|
|
20240219,131000,72896724,1242,1242,1242,1242,0
|
|
20240219,130900,72896724,1242,1242,1242,1242,0
|
|
20240219,130800,72896724,1242,1242,1242,1242,2
|
|
20240219,130700,72894240,1242,1242,1242,1242,2
|
|
20240219,130600,72891756,1242,1243,1243,1242,55
|
|
20240219,130500,72823393,1245,1245,1245,1245,0
|
|
20240219,130400,72823393,1245,1243,1245,1243,2
|
|
20240219,130300,72820905,1243,1245,1246,1243,37
|
|
20240219,130200,72774856,1247,1247,1247,1247,0
|
|
20240219,130100,72774856,1247,1246,1247,1246,500
|
|
20240219,130000,72151364,1247,1247,1247,1247,0
|
|
20240219,125900,72151364,1247,1247,1247,1247,0
|
|
20240219,125800,72151364,1247,1246,1247,1246,300
|
|
20240219,125700,71777267,1247,1247,1247,1247,0
|
|
20240219,125600,71777267,1247,1247,1247,1247,0
|
|
20240219,125500,71777267,1247,1247,1247,1247,0
|
|
20240219,125400,71777267,1247,1247,1247,1247,0
|
|
20240219,125300,71777267,1247,1247,1247,1247,0
|
|
20240219,125200,71777267,1247,1247,1247,1247,0
|
|
20240219,125100,71777267,1247,1247,1247,1247,0
|
|
20240219,125000,71777267,1247,1247,1247,1247,97
|
|
20240219,124900,71656308,1247,1247,1247,1247,0
|
|
20240219,124800,71656308,1247,1247,1247,1247,0
|
|
20240219,124700,71656308,1247,1247,1247,1247,0
|
|
20240219,124600,71656308,1247,1247,1247,1247,0
|
|
20240219,124500,71656308,1247,1247,1247,1247,0
|
|
20240219,124400,71656308,1247,1247,1247,1247,0
|
|
20240219,124300,71656308,1247,1247,1247,1247,0
|
|
20240219,124200,71656308,1247,1247,1247,1247,0
|
|
20240219,124100,71656308,1247,1247,1247,1247,0
|
|
20240219,124000,71656308,1247,1247,1247,1247,0
|
|
20240219,123900,71656308,1247,1247,1247,1247,0
|
|
20240219,123800,71656308,1247,1247,1247,1247,0
|
|
20240219,123700,71656308,1247,1247,1247,1247,0
|
|
20240219,123600,71656308,1247,1247,1247,1247,0
|
|
20240219,123500,71656308,1247,1247,1247,1247,0
|
|
20240219,123400,71656308,1247,1247,1247,1247,1
|
|
20240219,123300,71655061,1247,1247,1247,1247,82
|
|
20240219,123200,71552807,1240,1240,1240,1240,297
|
|
20240219,123100,71184527,1240,1242,1242,1240,9703
|
|
20240219,123000,59147826,1247,1247,1247,1247,2
|
|
20240219,122900,59145332,1247,1247,1247,1247,0
|
|
20240219,122800,59145332,1247,1247,1247,1247,0
|
|
20240219,122700,59145332,1247,1247,1247,1247,0
|
|
20240219,122600,59145332,1247,1247,1247,1247,0
|
|
20240219,122500,59145332,1247,1247,1247,1247,2
|
|
20240219,122400,59142838,1241,1242,1242,1241,98
|
|
20240219,122300,59021197,1241,1246,1246,1241,1857
|
|
20240219,122200,56715032,1246,1246,1246,1246,0
|
|
20240219,122100,56715032,1246,1246,1246,1246,100
|
|
20240219,122000,56590432,1248,1249,1249,1248,14
|
|
20240219,121900,56572957,1249,1249,1249,1249,0
|
|
20240219,121800,56572957,1249,1249,1249,1249,0
|
|
20240219,121700,56572957,1249,1249,1249,1249,0
|
|
20240219,121600,56572957,1249,1249,1249,1249,0
|
|
20240219,121500,56572957,1249,1249,1249,1249,0
|
|
20240219,121400,56572957,1249,1249,1249,1249,0
|
|
20240219,121300,56572957,1249,1249,1249,1249,1
|
|
20240219,121200,56571708,1250,1250,1250,1250,0
|
|
20240219,121100,56571708,1250,1250,1250,1250,0
|
|
20240219,121000,56571708,1250,1250,1250,1250,0
|
|
20240219,120900,56571708,1250,1250,1250,1250,0
|
|
20240219,120800,56571708,1250,1246,1250,1246,532
|
|
20240219,120700,55908832,1253,1253,1253,1253,0
|
|
20240219,120600,55908832,1253,1253,1253,1253,0
|
|
20240219,120500,55908832,1253,1253,1253,1253,0
|
|
20240219,120400,55908832,1253,1253,1253,1253,0
|
|
20240219,120300,55908832,1253,1253,1253,1253,0
|
|
20240219,120200,55908832,1253,1253,1253,1253,0
|
|
20240219,120100,55908832,1253,1253,1253,1253,0
|
|
20240219,120000,55908832,1253,1253,1253,1253,2
|
|
20240219,115900,55906326,1253,1253,1253,1253,0
|
|
20240219,115800,55906326,1253,1253,1253,1253,0
|
|
20240219,115700,55906326,1253,1253,1253,1253,1
|
|
20240219,115600,55905073,1253,1253,1253,1253,0
|
|
20240219,115500,55905073,1253,1253,1253,1253,0
|
|
20240219,115400,55905073,1253,1253,1253,1253,5
|
|
20240219,115300,55898808,1253,1253,1253,1253,3
|
|
20240219,115200,55895049,1255,1255,1255,1255,0
|
|
20240219,115100,55895049,1255,1255,1255,1255,1
|
|
20240219,115000,55893794,1241,1245,1245,1241,6766
|
|
20240219,114900,47493233,1245,1245,1245,1245,243
|
|
20240219,114800,47190698,1245,1247,1247,1245,4769
|
|
20240219,114700,41252509,1247,1249,1249,1247,1619
|
|
20240219,114600,39232415,1250,1250,1250,1250,0
|
|
20240219,114500,39232415,1250,1251,1251,1250,509
|
|
20240219,114400,38596158,1253,1254,1254,1253,504
|
|
20240219,114300,37964645,1255,1255,1255,1255,500
|
|
20240219,114200,37337145,1256,1256,1256,1256,1
|
|
20240219,114100,37335889,1257,1257,1257,1257,0
|
|
20240219,114000,37335889,1257,1257,1257,1257,0
|
|
20240219,113900,37335889,1257,1257,1257,1257,0
|
|
20240219,113800,37335889,1257,1257,1257,1257,1
|
|
20240219,113700,37334632,1253,1253,1253,1253,0
|
|
20240219,113600,37334632,1253,1253,1253,1253,12
|
|
20240219,113500,37319596,1253,1255,1255,1253,580
|
|
20240219,113400,36592844,1258,1258,1258,1258,0
|
|
20240219,113300,36592844,1258,1258,1258,1258,0
|
|
20240219,113200,36592844,1258,1258,1258,1258,0
|
|
20240219,113100,36592844,1258,1258,1258,1258,0
|
|
20240219,113000,36592844,1258,1258,1258,1258,0
|
|
20240219,112900,36592844,1258,1258,1258,1258,20
|
|
20240219,112800,36567684,1259,1259,1259,1259,0
|
|
20240219,112700,36567684,1259,1259,1259,1259,0
|
|
20240219,112600,36567684,1259,1259,1259,1259,1
|
|
20240219,112500,36566425,1260,1260,1260,1260,0
|
|
20240219,112400,36566425,1260,1260,1260,1260,0
|
|
20240219,112300,36566425,1260,1260,1260,1260,0
|
|
20240219,112200,36566425,1260,1260,1260,1260,0
|
|
20240219,112100,36566425,1260,1260,1260,1260,0
|
|
20240219,112000,36566425,1260,1260,1260,1260,0
|
|
20240219,111900,36566425,1260,1260,1260,1260,0
|
|
20240219,111800,36566425,1260,1260,1260,1260,498
|
|
20240219,111700,35938945,1260,1258,1260,1258,101
|
|
20240219,111600,35811885,1260,1260,1260,1260,26
|
|
20240219,111500,35779125,1260,1260,1260,1260,70
|
|
20240219,111400,35690925,1260,1260,1260,1260,0
|
|
20240219,111300,35690925,1260,1260,1260,1260,0
|
|
20240219,111200,35690925,1260,1260,1260,1260,0
|
|
20240219,111100,35690925,1260,1260,1260,1260,0
|
|
20240219,111000,35690925,1260,1260,1260,1260,0
|
|
20240219,110900,35690925,1260,1260,1260,1260,16
|
|
20240219,110800,35670765,1260,1260,1260,1260,0
|
|
20240219,110700,35670765,1260,1260,1260,1260,84
|
|
20240219,110600,35564925,1260,1260,1260,1260,111
|
|
20240219,110500,35425065,1260,1260,1260,1260,0
|
|
20240219,110400,35425065,1260,1260,1260,1260,0
|
|
20240219,110300,35425065,1260,1260,1260,1260,0
|
|
20240219,110200,35425065,1260,1260,1260,1260,3
|
|
20240219,110100,35421285,1260,1260,1260,1260,0
|
|
20240219,110000,35421285,1260,1260,1260,1260,0
|
|
20240219,105900,35421285,1260,1260,1260,1260,3
|
|
20240219,105800,35417505,1260,1260,1260,1260,211
|
|
20240219,105700,35151645,1260,1260,1260,1260,410
|
|
20240219,105600,34635045,1260,1260,1260,1260,0
|
|
20240219,105500,34635045,1260,1260,1260,1260,3
|
|
20240219,105400,34631265,1260,1260,1260,1260,6
|
|
20240219,105300,34623705,1260,1260,1260,1260,0
|
|
20240219,105200,34623705,1260,1260,1260,1260,0
|
|
20240219,105100,34623705,1260,1260,1260,1260,0
|
|
20240219,105000,34623705,1260,1260,1260,1260,0
|
|
20240219,104900,34623705,1260,1260,1260,1260,0
|
|
20240219,104800,34623705,1260,1260,1260,1260,500
|
|
20240219,104700,33993705,1260,1260,1260,1260,500
|
|
20240219,104600,33363705,1260,1260,1260,1260,0
|
|
20240219,104500,33363705,1260,1260,1260,1260,0
|
|
20240219,104400,33363705,1260,1260,1260,1260,1
|
|
20240219,104300,33362445,1253,1253,1253,1253,0
|
|
20240219,104200,33362445,1253,1253,1253,1253,0
|
|
20240219,104100,33362445,1253,1255,1255,1253,684
|
|
20240219,104000,32504677,1261,1261,1261,1261,0
|
|
20240219,103900,32504677,1261,1261,1261,1261,0
|
|
20240219,103800,32504677,1261,1261,1261,1261,0
|
|
20240219,103700,32504677,1261,1261,1261,1261,0
|
|
20240219,103600,32504677,1261,1261,1261,1261,0
|
|
20240219,103500,32504677,1261,1261,1261,1261,0
|
|
20240219,103400,32504677,1261,1261,1261,1261,0
|
|
20240219,103300,32504677,1261,1261,1261,1261,0
|
|
20240219,103200,32504677,1261,1261,1261,1261,2
|
|
20240219,103100,32502155,1261,1261,1261,1261,0
|
|
20240219,103000,32502155,1261,1261,1261,1261,0
|
|
20240219,102900,32502155,1261,1261,1261,1261,0
|
|
20240219,102800,32502155,1261,1261,1261,1261,2
|
|
20240219,102700,32499633,1261,1261,1261,1261,0
|
|
20240219,102600,32499633,1261,1261,1261,1261,0
|
|
20240219,102500,32499633,1261,1261,1261,1261,0
|
|
20240219,102400,32499633,1261,1261,1261,1261,1
|
|
20240219,102300,32498372,1253,1260,1261,1253,58
|
|
20240219,102200,32425439,1260,1260,1260,1260,0
|
|
20240219,102100,32425439,1260,1260,1260,1260,31
|
|
20240219,102000,32386379,1261,1261,1261,1261,0
|
|
20240219,101900,32386379,1261,1261,1261,1261,1
|
|
20240219,101800,32385118,1249,1249,1249,1249,0
|
|
20240219,101700,32385118,1249,1261,1261,1245,5459
|
|
20240219,101600,25523166,1261,1261,1261,1261,50
|
|
20240219,101500,25460116,1261,1261,1261,1260,273
|
|
20240219,101400,25116063,1261,1261,1261,1261,340
|
|
20240219,101300,24687323,1261,1261,1261,1261,45
|
|
20240219,101200,24630578,1260,1262,1262,1260,200
|
|
20240219,101100,24378573,1263,1263,1263,1263,232
|
|
20240219,101000,24085557,1263,1263,1263,1263,0
|
|
20240219,100900,24085557,1263,1263,1263,1263,10
|
|
20240219,100800,24072927,1263,1263,1263,1263,0
|
|
20240219,100700,24072927,1263,1263,1263,1263,16
|
|
20240219,100600,24052719,1264,1264,1264,1264,10
|
|
20240219,100500,24040079,1264,1264,1264,1264,40
|
|
20240219,100400,23989519,1264,1264,1264,1264,0
|
|
20240219,100300,23989519,1264,1264,1264,1264,0
|
|
20240219,100200,23989519,1264,1264,1264,1264,0
|
|
20240219,100100,23989519,1264,1264,1264,1264,210
|
|
20240219,100000,23724079,1265,1266,1266,1265,31
|
|
20240219,095900,23684861,1266,1266,1266,1266,0
|
|
20240219,095800,23684861,1266,1267,1267,1266,21
|
|
20240219,095700,23658264,1269,1269,1269,1269,49
|
|
20240219,095600,23596083,1269,1269,1270,1269,1005
|
|
20240219,095500,22319788,1270,1269,1270,1269,201
|
|
20240219,095400,22064618,1269,1269,1269,1269,11
|
|
20240219,095300,22050659,1270,1270,1270,1270,111
|
|
20240219,095200,21909689,1269,1269,1269,1269,267
|
|
20240219,095100,21570866,1269,1269,1269,1269,1751
|
|
20240219,095000,19348847,1269,1269,1269,1269,0
|
|
20240219,094900,19348847,1269,1269,1269,1269,305
|
|
20240219,094800,18961802,1265,1265,1265,1265,520
|
|
20240219,094700,18304002,1264,1264,1265,1264,660
|
|
20240219,094600,17469712,1264,1264,1264,1264,14
|
|
20240219,094500,17452016,1264,1264,1264,1264,80
|
|
20240219,094400,17350896,1264,1264,1264,1264,0
|
|
20240219,094300,17350896,1264,1264,1264,1264,37
|
|
20240219,094200,17304128,1264,1264,1264,1264,17
|
|
20240219,094100,17282640,1264,1263,1264,1263,864
|
|
20240219,094000,16190594,1263,1263,1263,1263,148
|
|
20240219,093900,16003670,1263,1263,1263,1263,1
|
|
20240219,093800,16002407,1263,1263,1263,1263,0
|
|
20240219,093700,16002407,1263,1263,1263,1263,0
|
|
20240219,093600,16002407,1263,1263,1263,1263,0
|
|
20240219,093500,16002407,1263,1263,1263,1263,2
|
|
20240219,093400,15999881,1264,1258,1264,1258,840
|
|
20240219,093300,14942861,1264,1264,1264,1264,1
|
|
20240219,093200,14941597,1263,1265,1265,1258,108
|
|
20240219,093100,14805240,1269,1259,1269,1259,1068
|
|
20240219,093000,13457486,1258,1259,1259,1258,913
|
|
20240219,092900,12308911,1258,1257,1258,1257,131
|
|
20240219,092800,12144164,1257,1257,1257,1257,0
|
|
20240219,092700,12144164,1257,1257,1257,1257,78
|
|
20240219,092600,12046118,1257,1255,1257,1255,398
|
|
20240219,092500,11546356,1255,1255,1255,1255,2
|
|
20240219,092400,11543846,1255,1255,1255,1255,23
|
|
20240219,092300,11514981,1255,1255,1255,1255,0
|
|
20240219,092200,11514981,1255,1255,1255,1255,25
|
|
20240219,092100,11483606,1255,1254,1255,1254,273
|
|
20240219,092000,11141032,1253,1253,1253,1253,0
|
|
20240219,091900,11141032,1253,1253,1253,1253,65
|
|
20240219,091800,11059587,1255,1255,1255,1255,0
|
|
20240219,091700,11059587,1255,1252,1255,1252,992
|
|
20240219,091600,9814653,1255,1255,1255,1255,0
|
|
20240219,091500,9814653,1255,1255,1255,1255,0
|
|
20240219,091400,9814653,1255,1255,1255,1255,0
|
|
20240219,091300,9814653,1255,1254,1255,1254,22
|
|
20240219,091200,9787046,1254,1250,1254,1250,233
|
|
20240219,091100,9495644,1253,1253,1253,1253,25
|
|
20240219,091000,9464319,1253,1255,1255,1253,210
|
|
20240219,090900,9200941,1255,1254,1255,1254,26
|
|
20240219,090800,9168315,1254,1254,1254,1254,128
|
|
20240219,090700,9007803,1254,1254,1254,1254,0
|
|
20240219,090600,9007803,1254,1253,1254,1253,55
|
|
20240219,090500,8938880,1255,1255,1255,1255,5
|
|
20240219,090400,8932605,1255,1243,1255,1243,170
|
|
20240219,090300,8719835,1242,1247,1247,1242,4006
|
|
20240219,090200,3743663,1242,1242,1242,1242,0
|
|
20240219,090100,3743663,1242,1245,1257,1242,1629
|
|
20240219,090000,1703760,1240,1240,1240,1240,1374
|