601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,185800,259350551,1600,1600,1600,1600,13300
|
|
20240214,185700,259350551,1600,1600,1600,1600,0
|
|
20240214,185600,259350551,1600,1600,1600,1600,0
|
|
20240214,185500,259350551,1600,1600,1600,1600,0
|
|
20240214,185400,259350551,1600,1600,1600,1600,0
|
|
20240214,185300,259350551,1600,1600,1600,1600,0
|
|
20240214,185200,259350551,1600,1600,1600,1600,0
|
|
20240214,185100,259350551,1600,1600,1600,1600,0
|
|
20240214,185000,259350551,1600,1600,1600,1600,0
|
|
20240214,184900,259350551,1600,1600,1600,1600,0
|
|
20240214,184800,259350551,1600,1600,1600,1600,0
|
|
20240214,184700,259350551,1600,1600,1600,1600,0
|
|
20240214,184600,259350551,1600,1600,1600,1600,0
|
|
20240214,184500,259350551,1600,1600,1600,1600,0
|
|
20240214,184400,259350551,1600,1600,1600,1600,0
|
|
20240214,184300,259350551,1600,1600,1600,1600,0
|
|
20240214,184200,259350551,1600,1600,1600,1600,0
|
|
20240214,184100,259350551,1600,1600,1600,1600,0
|
|
20240214,184000,259350551,1600,1600,1600,1600,0
|
|
20240214,183900,259350551,1600,1600,1600,1600,0
|
|
20240214,183800,259350551,1600,1600,1600,1600,0
|
|
20240214,183700,259350551,1600,1600,1600,1600,0
|
|
20240214,183600,259350551,1600,1600,1600,1600,0
|
|
20240214,183500,259350551,1600,1600,1600,1600,0
|
|
20240214,183400,259350551,1600,1600,1600,1600,0
|
|
20240214,183300,259350551,1600,1600,1600,1600,0
|
|
20240214,183200,259350551,1600,1600,1600,1600,0
|
|
20240214,183100,259350551,1600,1600,1600,1600,0
|
|
20240214,183000,259350551,1600,1600,1600,1600,0
|
|
20240214,182900,259350551,1600,1600,1600,1600,0
|
|
20240214,182800,259350551,1600,1600,1600,1600,13300
|
|
20240214,182700,259350551,1600,1600,1600,1600,0
|
|
20240214,182600,259350551,1600,1600,1600,1600,0
|
|
20240214,182500,259350551,1600,1600,1600,1600,0
|
|
20240214,182400,259350551,1600,1600,1600,1600,0
|
|
20240214,182300,259350551,1600,1600,1600,1600,0
|
|
20240214,182200,259350551,1600,1600,1600,1600,0
|
|
20240214,182100,259350551,1600,1600,1600,1600,0
|
|
20240214,182000,259350551,1600,1600,1600,1600,0
|
|
20240214,181900,259350551,1600,1600,1600,1600,0
|
|
20240214,181800,259350551,1600,1600,1600,1600,0
|
|
20240214,181700,259350551,1600,1600,1600,1600,0
|
|
20240214,181600,259350551,1600,1600,1600,1600,0
|
|
20240214,181500,259350551,1600,1600,1600,1600,0
|
|
20240214,181400,259350551,1600,1600,1600,1600,0
|
|
20240214,181300,259350551,1600,1600,1600,1600,0
|
|
20240214,181200,259350551,1600,1600,1600,1600,0
|
|
20240214,181100,259350551,1600,1600,1600,1600,0
|
|
20240214,181000,259350551,1600,1600,1600,1600,0
|
|
20240214,180900,259350551,1600,1600,1600,1600,0
|
|
20240214,180800,259350551,1600,1600,1600,1600,0
|
|
20240214,180700,259350551,1600,1600,1600,1600,0
|
|
20240214,180600,259350551,1600,1600,1600,1600,0
|
|
20240214,180500,259350551,1600,1600,1600,1600,0
|
|
20240214,180400,259350551,1600,1600,1600,1600,0
|
|
20240214,180300,259350551,1600,1600,1600,1600,0
|
|
20240214,180200,259350551,1600,1600,1600,1600,0
|
|
20240214,180100,259350551,1600,1600,1600,1600,0
|
|
20240214,180000,259350551,1600,1600,1600,1600,0
|
|
20240214,175900,259350551,1600,1600,1600,1600,0
|
|
20240214,175800,259350551,1600,1600,1600,1600,13300
|
|
20240214,175700,259350551,1600,1600,1600,1600,0
|
|
20240214,175600,259350551,1600,1600,1600,1600,0
|
|
20240214,175500,259350551,1600,1600,1600,1600,0
|
|
20240214,175400,259350551,1600,1600,1600,1600,0
|
|
20240214,175300,259350551,1600,1600,1600,1600,0
|
|
20240214,175200,259350551,1600,1600,1600,1600,0
|
|
20240214,175100,259350551,1600,1600,1600,1600,0
|
|
20240214,175000,259350551,1600,1600,1600,1600,0
|
|
20240214,174900,259350551,1600,1600,1600,1600,0
|
|
20240214,174800,259350551,1600,1600,1600,1600,0
|
|
20240214,174700,259350551,1600,1600,1600,1600,0
|
|
20240214,174600,259350551,1600,1600,1600,1600,0
|
|
20240214,174500,259350551,1600,1600,1600,1600,0
|
|
20240214,174400,259350551,1600,1600,1600,1600,0
|
|
20240214,174300,259350551,1600,1600,1600,1600,0
|
|
20240214,174200,259350551,1600,1600,1600,1600,0
|
|
20240214,174100,259350551,1600,1600,1600,1600,0
|
|
20240214,174000,259350551,1600,1600,1600,1600,0
|
|
20240214,173900,259350551,1600,1600,1600,1600,0
|
|
20240214,173800,259350551,1600,1600,1600,1600,0
|
|
20240214,173700,259350551,1600,1600,1600,1600,0
|
|
20240214,173600,259350551,1600,1600,1600,1600,0
|
|
20240214,173500,259350551,1600,1600,1600,1600,0
|
|
20240214,173400,259350551,1600,1600,1600,1600,0
|
|
20240214,173300,259350551,1600,1600,1600,1600,0
|
|
20240214,173200,259350551,1600,1600,1600,1600,0
|
|
20240214,173100,259350551,1600,1600,1600,1600,0
|
|
20240214,173000,259350551,1600,1600,1600,1600,0
|
|
20240214,172900,259350551,1600,1600,1600,1600,0
|
|
20240214,172800,259350551,1600,1600,1600,1600,13300
|
|
20240214,172700,259350551,1600,1600,1600,1600,0
|
|
20240214,172600,259350551,1600,1600,1600,1600,0
|
|
20240214,172500,259350551,1600,1600,1600,1600,0
|
|
20240214,172400,259350551,1600,1600,1600,1600,0
|
|
20240214,172300,259350551,1600,1600,1600,1600,0
|
|
20240214,172200,259350551,1600,1600,1600,1600,0
|
|
20240214,172100,259350551,1600,1600,1600,1600,0
|
|
20240214,172000,259350551,1600,1600,1600,1600,0
|
|
20240214,171900,259350551,1600,1600,1600,1600,0
|
|
20240214,171800,259350551,1600,1600,1600,1600,0
|
|
20240214,171700,259350551,1600,1600,1600,1600,0
|
|
20240214,171600,259350551,1600,1600,1600,1600,0
|
|
20240214,171500,259350551,1600,1600,1600,1600,0
|
|
20240214,171400,259350551,1600,1600,1600,1600,0
|
|
20240214,171300,259350551,1600,1600,1600,1600,0
|
|
20240214,171200,259350551,1600,1600,1600,1600,0
|
|
20240214,171100,259350551,1600,1600,1600,1600,0
|
|
20240214,171000,259350551,1600,1600,1600,1600,0
|
|
20240214,170900,259350551,1600,1600,1600,1600,0
|
|
20240214,170800,259350551,1600,1600,1600,1600,0
|
|
20240214,170700,259350551,1600,1600,1600,1600,0
|
|
20240214,170600,259350551,1600,1600,1600,1600,0
|
|
20240214,170500,259350551,1600,1600,1600,1600,0
|
|
20240214,170400,259350551,1600,1600,1600,1600,0
|
|
20240214,170300,259350551,1600,1600,1600,1600,0
|
|
20240214,170200,259350551,1600,1600,1600,1600,0
|
|
20240214,170100,259350551,1600,1600,1600,1600,0
|
|
20240214,170000,259350551,1600,1600,1600,1600,0
|
|
20240214,165900,259350551,1600,1600,1600,1600,0
|
|
20240214,165800,259350551,1600,1600,1600,1600,13300
|
|
20240214,165700,259350551,1600,1600,1600,1600,0
|
|
20240214,165600,259350551,1600,1600,1600,1600,0
|
|
20240214,165500,259350551,1600,1600,1600,1600,0
|
|
20240214,165400,259350551,1600,1600,1600,1600,0
|
|
20240214,165300,259350551,1600,1600,1600,1600,0
|
|
20240214,165200,259350551,1600,1600,1600,1600,0
|
|
20240214,165100,259350551,1600,1600,1600,1600,0
|
|
20240214,165000,259350551,1600,1600,1600,1600,0
|
|
20240214,164900,259350551,1600,1600,1600,1600,0
|
|
20240214,164800,259350551,1600,1600,1600,1600,0
|
|
20240214,164700,259350551,1600,1600,1600,1600,0
|
|
20240214,164600,259350551,1600,1600,1600,1600,0
|
|
20240214,164500,259350551,1600,1600,1600,1600,0
|
|
20240214,164400,259350551,1600,1600,1600,1600,0
|
|
20240214,164300,259350551,1600,1600,1600,1600,0
|
|
20240214,164200,259350551,1600,1600,1600,1600,0
|
|
20240214,164100,259350551,1600,1600,1600,1600,0
|
|
20240214,164000,259350551,1600,1600,1600,1600,0
|
|
20240214,163900,259350551,1600,1600,1600,1600,0
|
|
20240214,163800,259350551,1600,1600,1600,1600,0
|
|
20240214,163700,259350551,1600,1600,1600,1600,0
|
|
20240214,163600,259350551,1600,1600,1600,1600,0
|
|
20240214,163500,259350551,1600,1600,1600,1600,0
|
|
20240214,163400,259350551,1600,1600,1600,1600,0
|
|
20240214,163300,259350551,1600,1600,1600,1600,0
|
|
20240214,163200,259350551,1600,1600,1600,1600,0
|
|
20240214,163100,259350551,1600,1600,1600,1600,0
|
|
20240214,163000,259350551,1600,1600,1600,1600,0
|
|
20240214,162900,259350551,1600,1600,1600,1600,0
|
|
20240214,162800,259350551,1600,1600,1600,1600,13300
|
|
20240214,162700,259350551,1600,1600,1600,1600,0
|
|
20240214,162600,259350551,1600,1600,1600,1600,0
|
|
20240214,162500,259350551,1600,1600,1600,1600,0
|
|
20240214,162400,259350551,1600,1600,1600,1600,0
|
|
20240214,162300,259350551,1600,1600,1600,1600,0
|
|
20240214,162200,259350551,1600,1600,1600,1600,0
|
|
20240214,162100,259350551,1600,1600,1600,1600,0
|
|
20240214,162000,259350551,1600,1600,1600,1600,0
|
|
20240214,161900,259350551,1600,1600,1600,1600,0
|
|
20240214,161800,259350551,1600,1600,1600,1600,0
|
|
20240214,161700,259350551,1600,1600,1600,1600,0
|
|
20240214,161600,259350551,1600,1600,1600,1600,0
|
|
20240214,161500,259350551,1600,1600,1600,1600,0
|
|
20240214,161400,259350551,1600,1600,1600,1600,0
|
|
20240214,161300,259350551,1600,1600,1600,1600,0
|
|
20240214,161200,259350551,1600,1600,1600,1600,0
|
|
20240214,161100,259350551,1600,1600,1600,1600,0
|
|
20240214,161000,259350551,1600,1600,1600,1600,0
|
|
20240214,160900,259350551,1600,1600,1600,1600,0
|
|
20240214,160800,259350551,1600,1600,1600,1600,0
|
|
20240214,160700,259350551,1600,1600,1600,1600,0
|
|
20240214,160600,259350551,1600,1600,1600,1600,0
|
|
20240214,160500,259350551,1600,1600,1600,1600,0
|
|
20240214,160400,259350551,1600,1600,1600,1600,0
|
|
20240214,160300,259350551,1600,1600,1600,1600,0
|
|
20240214,160200,259350551,1600,1600,1600,1600,0
|
|
20240214,160100,259350551,1600,1600,1600,1600,0
|
|
20240214,160000,259350551,1600,1600,1600,1600,0
|
|
20240214,155900,259350551,1600,1600,1600,1600,0
|
|
20240214,155800,259350551,1600,1600,1600,1600,13300
|
|
20240214,155700,259350551,1600,1600,1600,1600,0
|
|
20240214,155600,259350551,1600,1600,1600,1600,0
|
|
20240214,155500,259350551,1600,1600,1600,1600,0
|
|
20240214,155400,259350551,1600,1600,1600,1600,0
|
|
20240214,155300,259350551,1600,1600,1600,1600,0
|
|
20240214,155200,259350551,1600,1600,1600,1600,0
|
|
20240214,155100,259350551,1600,1600,1600,1600,0
|
|
20240214,155000,259350551,1600,1600,1600,1600,0
|
|
20240214,154900,259350551,1600,1600,1600,1600,0
|
|
20240214,154800,259350551,1600,1600,1600,1600,0
|
|
20240214,154700,259350551,1600,1600,1600,1600,0
|
|
20240214,154600,259350551,1600,1600,1600,1600,0
|
|
20240214,154500,259350551,1600,1600,1600,1600,0
|
|
20240214,154400,259350551,1600,1600,1600,1600,0
|
|
20240214,154300,259350551,1600,1600,1600,1600,0
|
|
20240214,154200,259350551,1600,1600,1600,1600,0
|
|
20240214,154100,259350551,1600,1600,1600,1600,0
|
|
20240214,154000,259350551,1600,1600,1600,1600,0
|
|
20240214,153900,259350551,1600,1600,1600,1600,0
|
|
20240214,153800,259350551,1600,1600,1600,1600,0
|
|
20240214,153700,259350551,1600,1600,1600,1600,0
|
|
20240214,153600,259350551,1600,1600,1600,1600,0
|
|
20240214,153500,259350551,1600,1600,1600,1600,0
|
|
20240214,153400,259350551,1600,1600,1600,1600,0
|
|
20240214,153300,259350551,1600,1600,1600,1600,0
|
|
20240214,153200,259350551,1600,1600,1600,1600,0
|
|
20240214,153100,259350551,1600,1600,1600,1600,0
|
|
20240214,153000,259350551,1600,1600,1600,1600,13300
|
|
20240214,152900,238070551,1604,1604,1604,1604,0
|
|
20240214,152800,238070551,1604,1604,1604,1604,0
|
|
20240214,152700,238070551,1604,1604,1604,1604,0
|
|
20240214,152600,238070551,1604,1604,1604,1604,0
|
|
20240214,152500,238070551,1604,1604,1604,1604,0
|
|
20240214,152400,238070551,1604,1604,1604,1604,0
|
|
20240214,152300,238070551,1604,1604,1604,1604,0
|
|
20240214,152200,238070551,1604,1604,1604,1604,0
|
|
20240214,152100,238070551,1604,1604,1604,1604,0
|
|
20240214,152000,238070551,1604,1604,1604,1604,0
|
|
20240214,151900,238070551,1604,1603,1604,1593,854
|
|
20240214,151800,236703474,1594,1603,1605,1593,1523
|
|
20240214,151700,234262714,1604,1601,1604,1599,1732
|
|
20240214,151600,231485745,1602,1591,1602,1591,10
|
|
20240214,151500,231469824,1591,1591,1591,1591,0
|
|
20240214,151400,231469824,1591,1591,1591,1591,1246
|
|
20240214,151300,229487438,1591,1605,1605,1591,1258
|
|
20240214,151200,227485500,1605,1595,1605,1595,168
|
|
20240214,151100,227217530,1605,1598,1605,1598,2323
|
|
20240214,151000,223505285,1607,1607,1607,1607,0
|
|
20240214,150900,223505285,1607,1597,1607,1597,3000
|
|
20240214,150800,218700039,1598,1598,1598,1598,101
|
|
20240214,150700,218538641,1603,1603,1603,1603,0
|
|
20240214,150600,218538641,1603,1603,1603,1603,0
|
|
20240214,150500,218538641,1603,1590,1603,1590,3971
|
|
20240214,150400,212223851,1590,1587,1590,1587,5000
|
|
20240214,150300,204283456,1588,1588,1588,1588,10
|
|
20240214,150200,204267576,1588,1588,1588,1588,0
|
|
20240214,150100,204267576,1588,1588,1588,1588,30
|
|
20240214,150000,204219936,1588,1588,1588,1588,11
|
|
20240214,145900,204202468,1584,1584,1584,1584,0
|
|
20240214,145800,204202468,1584,1584,1584,1584,0
|
|
20240214,145700,204202468,1584,1584,1584,1584,15
|
|
20240214,145600,204178708,1589,1589,1589,1588,223
|
|
20240214,145500,203824362,1583,1583,1583,1583,0
|
|
20240214,145400,203824362,1583,1583,1583,1583,0
|
|
20240214,145300,203824362,1583,1583,1583,1583,0
|
|
20240214,145200,203824362,1583,1583,1583,1583,0
|
|
20240214,145100,203824362,1583,1583,1583,1583,0
|
|
20240214,145000,203824362,1583,1583,1583,1583,14
|
|
20240214,144900,203802200,1582,1583,1583,1582,2428
|
|
20240214,144800,199959173,1584,1584,1584,1584,23
|
|
20240214,144700,199922741,1583,1588,1588,1583,16041
|
|
20240214,144600,174501002,1589,1589,1589,1589,22
|
|
20240214,144500,174466044,1589,1589,1589,1589,0
|
|
20240214,144400,174466044,1589,1589,1589,1589,6
|
|
20240214,144300,174456510,1589,1589,1589,1589,0
|
|
20240214,144200,174456510,1589,1590,1590,1589,18
|
|
20240214,144100,174427902,1589,1589,1589,1589,43
|
|
20240214,144000,174359575,1588,1588,1588,1588,0
|
|
20240214,143900,174359575,1588,1588,1588,1588,0
|
|
20240214,143800,174359575,1588,1588,1588,1588,0
|
|
20240214,143700,174359575,1588,1588,1588,1588,0
|
|
20240214,143600,174359575,1588,1588,1588,1588,33
|
|
20240214,143500,174307171,1588,1588,1588,1588,0
|
|
20240214,143400,174307171,1588,1588,1588,1588,45
|
|
20240214,143300,174235711,1588,1589,1589,1588,1032
|
|
20240214,143200,172596881,1588,1588,1588,1588,0
|
|
20240214,143100,172596881,1588,1587,1588,1587,995
|
|
20240214,143000,171016853,1587,1587,1588,1587,401
|
|
20240214,142900,170380086,1588,1588,1588,1588,0
|
|
20240214,142800,170380086,1588,1588,1588,1588,0
|
|
20240214,142700,170380086,1588,1588,1588,1588,24
|
|
20240214,142600,170341974,1588,1589,1590,1588,3805
|
|
20240214,142500,164299630,1588,1588,1588,1588,0
|
|
20240214,142400,164299630,1588,1588,1588,1588,1
|
|
20240214,142300,164298042,1588,1588,1588,1588,2042
|
|
20240214,142200,161055346,1588,1589,1589,1588,2039
|
|
20240214,142100,157815393,1590,1590,1590,1590,0
|
|
20240214,142000,157815393,1590,1589,1590,1589,2040
|
|
20240214,141900,154573823,1589,1590,1590,1589,52
|
|
20240214,141800,154491154,1588,1588,1590,1588,64
|
|
20240214,141700,154389520,1588,1597,1597,1588,1004
|
|
20240214,141600,152795159,1588,1591,1591,1588,6581
|
|
20240214,141500,142332709,1591,1595,1595,1591,4035
|
|
20240214,141400,135904557,1594,1595,1595,1594,186
|
|
20240214,141300,135607888,1594,1594,1594,1594,0
|
|
20240214,141200,135607888,1594,1594,1594,1594,0
|
|
20240214,141100,135607888,1594,1595,1595,1594,103
|
|
20240214,141000,135443604,1609,1609,1609,1609,0
|
|
20240214,140900,135443604,1609,1609,1609,1609,0
|
|
20240214,140800,135443604,1609,1609,1609,1609,0
|
|
20240214,140700,135443604,1609,1609,1609,1609,0
|
|
20240214,140600,135443604,1609,1609,1609,1608,37
|
|
20240214,140500,135384072,1609,1600,1610,1600,257
|
|
20240214,140400,134972204,1599,1599,1599,1599,0
|
|
20240214,140300,134972204,1599,1599,1599,1599,3
|
|
20240214,140200,134967407,1595,1595,1595,1595,0
|
|
20240214,140100,134967407,1595,1595,1595,1595,0
|
|
20240214,140000,134967407,1595,1595,1595,1595,0
|
|
20240214,135900,134967407,1595,1595,1595,1595,2
|
|
20240214,135800,134964217,1595,1595,1595,1595,1
|
|
20240214,135700,134962622,1595,1596,1596,1595,101
|
|
20240214,135600,134801526,1595,1595,1595,1595,200
|
|
20240214,135500,134482526,1595,1596,1603,1595,207
|
|
20240214,135400,134152333,1596,1596,1596,1596,0
|
|
20240214,135300,134152333,1596,1596,1596,1595,1313
|
|
20240214,135200,132057467,1596,1596,1596,1596,70
|
|
20240214,135100,131945747,1605,1605,1605,1605,1
|
|
20240214,135000,131944142,1596,1596,1596,1596,0
|
|
20240214,134900,131944142,1596,1596,1596,1596,0
|
|
20240214,134800,131944142,1596,1596,1596,1596,10
|
|
20240214,134700,131928182,1594,1594,1594,1594,0
|
|
20240214,134600,131928182,1594,1594,1594,1594,0
|
|
20240214,134500,131928182,1594,1594,1594,1594,0
|
|
20240214,134400,131928182,1594,1600,1600,1594,584
|
|
20240214,134300,130994178,1614,1614,1614,1614,0
|
|
20240214,134200,130994178,1614,1596,1614,1596,10010
|
|
20240214,134100,114906836,1591,1591,1591,1591,218
|
|
20240214,134000,114559998,1591,1598,1598,1591,2
|
|
20240214,133900,114556809,1591,1591,1591,1591,0
|
|
20240214,133800,114556809,1591,1591,1591,1591,0
|
|
20240214,133700,114556809,1591,1591,1591,1591,192
|
|
20240214,133600,114251337,1591,1591,1591,1591,10
|
|
20240214,133500,114235427,1591,1591,1591,1591,0
|
|
20240214,133400,114235427,1591,1591,1591,1591,2
|
|
20240214,133300,114232245,1591,1591,1591,1590,720
|
|
20240214,133200,113086751,1591,1591,1591,1591,0
|
|
20240214,133100,113086751,1591,1590,1591,1590,567
|
|
20240214,133000,112184680,1590,1591,1591,1590,694
|
|
20240214,132900,111080551,1598,1591,1598,1591,21
|
|
20240214,132800,111047081,1591,1591,1591,1591,0
|
|
20240214,132700,111047081,1591,1591,1591,1591,0
|
|
20240214,132600,111047081,1591,1591,1591,1591,8
|
|
20240214,132500,111034353,1591,1595,1595,1590,940
|
|
20240214,132400,109537844,1595,1596,1596,1595,207
|
|
20240214,132300,109207479,1599,1599,1599,1599,0
|
|
20240214,132200,109207479,1599,1599,1599,1599,0
|
|
20240214,132100,109207479,1599,1599,1599,1599,0
|
|
20240214,132000,109207479,1599,1599,1599,1599,0
|
|
20240214,131900,109207479,1599,1599,1599,1599,0
|
|
20240214,131800,109207479,1599,1599,1599,1599,0
|
|
20240214,131700,109207479,1599,1599,1599,1599,0
|
|
20240214,131600,109207479,1599,1599,1599,1599,0
|
|
20240214,131500,109207479,1599,1599,1599,1599,0
|
|
20240214,131400,109207479,1599,1599,1599,1599,0
|
|
20240214,131300,109207479,1599,1599,1599,1599,0
|
|
20240214,131200,109207479,1599,1599,1599,1599,0
|
|
20240214,131100,109207479,1599,1599,1599,1599,313
|
|
20240214,131000,108706992,1599,1599,1599,1599,0
|
|
20240214,130900,108706992,1599,1599,1599,1599,0
|
|
20240214,130800,108706992,1599,1599,1599,1599,0
|
|
20240214,130700,108706992,1599,1599,1599,1599,0
|
|
20240214,130600,108706992,1599,1598,1599,1598,16
|
|
20240214,130500,108681423,1599,1599,1599,1599,4
|
|
20240214,130400,108675027,1593,1593,1593,1593,208
|
|
20240214,130300,108343683,1593,1593,1593,1593,0
|
|
20240214,130200,108343683,1593,1593,1593,1593,94
|
|
20240214,130100,108193941,1593,1593,1593,1593,0
|
|
20240214,130000,108193941,1593,1592,1593,1592,5000
|
|
20240214,125900,100229037,1592,1592,1592,1592,0
|
|
20240214,125800,100229037,1592,1592,1592,1592,0
|
|
20240214,125700,100229037,1592,1592,1592,1592,0
|
|
20240214,125600,100229037,1592,1592,1592,1592,0
|
|
20240214,125500,100229037,1592,1592,1592,1592,1
|
|
20240214,125400,100227445,1592,1592,1592,1592,0
|
|
20240214,125300,100227445,1592,1592,1592,1592,0
|
|
20240214,125200,100227445,1592,1592,1592,1592,0
|
|
20240214,125100,100227445,1592,1592,1592,1592,0
|
|
20240214,125000,100227445,1592,1592,1592,1592,0
|
|
20240214,124900,100227445,1592,1592,1592,1592,3
|
|
20240214,124800,100222669,1592,1592,1592,1592,0
|
|
20240214,124700,100222669,1592,1592,1592,1592,0
|
|
20240214,124600,100222669,1592,1592,1592,1592,160
|
|
20240214,124500,99967949,1592,1592,1592,1592,8
|
|
20240214,124400,99955213,1592,1592,1592,1592,6
|
|
20240214,124300,99945661,1593,1593,1593,1593,1
|
|
20240214,124200,99944068,1592,1592,1592,1592,18
|
|
20240214,124100,99915412,1592,1592,1592,1592,0
|
|
20240214,124000,99915412,1592,1592,1592,1592,0
|
|
20240214,123900,99915412,1592,1592,1592,1592,0
|
|
20240214,123800,99915412,1592,1592,1592,1592,5
|
|
20240214,123700,99907452,1592,1592,1592,1592,0
|
|
20240214,123600,99907452,1592,1592,1592,1592,459
|
|
20240214,123500,99176724,1587,1587,1587,1587,12
|
|
20240214,123400,99157680,1587,1587,1587,1587,0
|
|
20240214,123300,99157680,1587,1587,1587,1587,0
|
|
20240214,123200,99157680,1587,1587,1587,1587,4
|
|
20240214,123100,99151332,1587,1587,1587,1587,0
|
|
20240214,123000,99151332,1587,1587,1587,1587,0
|
|
20240214,122900,99151332,1587,1590,1590,1587,7
|
|
20240214,122800,99140208,1591,1591,1591,1591,0
|
|
20240214,122700,99140208,1591,1591,1591,1591,100
|
|
20240214,122600,98981108,1591,1590,1591,1590,400
|
|
20240214,122500,98344716,1591,1591,1592,1591,229
|
|
20240214,122400,97980238,1585,1585,1585,1585,0
|
|
20240214,122300,97980238,1585,1585,1585,1585,0
|
|
20240214,122200,97980238,1585,1590,1590,1585,4061
|
|
20240214,122100,91534269,1590,1590,1590,1590,1960
|
|
20240214,122000,88417869,1594,1591,1594,1590,525
|
|
20240214,121900,87582442,1591,1591,1591,1591,63
|
|
20240214,121800,87482209,1591,1591,1591,1591,1
|
|
20240214,121700,87480618,1594,1594,1594,1591,1744
|
|
20240214,121600,84704081,1594,1594,1594,1594,0
|
|
20240214,121500,84704081,1594,1595,1595,1594,2070
|
|
20240214,121400,81403431,1603,1603,1603,1603,0
|
|
20240214,121300,81403431,1603,1596,1603,1596,4
|
|
20240214,121200,81397040,1596,1597,1603,1596,13
|
|
20240214,121100,81376275,1604,1604,1604,1604,2
|
|
20240214,121000,81373067,1598,1598,1598,1598,0
|
|
20240214,120900,81373067,1598,1600,1604,1598,31
|
|
20240214,120800,81323493,1606,1606,1606,1606,0
|
|
20240214,120700,81323493,1606,1606,1606,1606,0
|
|
20240214,120600,81323493,1606,1606,1606,1606,87
|
|
20240214,120500,81183771,1610,1609,1610,1609,270
|
|
20240214,120400,80749103,1612,1604,1612,1604,1050
|
|
20240214,120300,79062264,1604,1604,1604,1604,0
|
|
20240214,120200,79062264,1604,1604,1604,1604,1
|
|
20240214,120100,79060660,1596,1596,1596,1596,200
|
|
20240214,120000,78741460,1596,1596,1596,1596,0
|
|
20240214,115900,78741460,1596,1596,1596,1596,1
|
|
20240214,115800,78739864,1595,1595,1595,1595,139
|
|
20240214,115700,78518159,1595,1596,1596,1595,315
|
|
20240214,115600,78015620,1596,1596,1596,1596,110
|
|
20240214,115500,77840060,1596,1596,1596,1596,176
|
|
20240214,115400,77559164,1596,1596,1596,1596,0
|
|
20240214,115300,77559164,1596,1596,1596,1596,20
|
|
20240214,115200,77527244,1596,1596,1596,1596,0
|
|
20240214,115100,77527244,1596,1596,1596,1596,1
|
|
20240214,115000,77525648,1590,1590,1590,1590,0
|
|
20240214,114900,77525648,1590,1597,1597,1590,6633
|
|
20240214,114800,66951513,1598,1598,1598,1598,50
|
|
20240214,114700,66871613,1602,1602,1602,1602,0
|
|
20240214,114600,66871613,1602,1602,1602,1602,21
|
|
20240214,114500,66837971,1602,1602,1602,1602,50
|
|
20240214,114400,66757871,1602,1602,1602,1602,0
|
|
20240214,114300,66757871,1602,1602,1602,1602,10
|
|
20240214,114200,66741851,1602,1602,1602,1602,14
|
|
20240214,114100,66719423,1602,1602,1602,1602,0
|
|
20240214,114000,66719423,1602,1602,1602,1602,20
|
|
20240214,113900,66687383,1602,1602,1602,1602,0
|
|
20240214,113800,66687383,1602,1602,1602,1602,1
|
|
20240214,113700,66685781,1602,1602,1602,1602,2
|
|
20240214,113600,66682577,1602,1602,1602,1602,2
|
|
20240214,113500,66679373,1598,1598,1598,1598,300
|
|
20240214,113400,66199973,1602,1597,1602,1597,1051
|
|
20240214,113300,64521521,1598,1598,1598,1598,0
|
|
20240214,113200,64521521,1598,1598,1598,1598,0
|
|
20240214,113100,64521521,1598,1598,1598,1598,1
|
|
20240214,113000,64519923,1605,1605,1605,1605,0
|
|
20240214,112900,64519923,1605,1605,1605,1605,0
|
|
20240214,112800,64519923,1605,1603,1605,1603,3
|
|
20240214,112700,64515111,1602,1600,1602,1600,3
|
|
20240214,112600,64510308,1598,1600,1604,1598,55
|
|
20240214,112500,64422398,1604,1600,1604,1600,5
|
|
20240214,112400,64414388,1598,1599,1604,1598,99
|
|
20240214,112300,64256165,1598,1598,1598,1598,0
|
|
20240214,112200,64256165,1598,1604,1604,1598,2
|
|
20240214,112100,64252963,1598,1599,1599,1598,1012
|
|
20240214,112000,62635587,1599,1599,1599,1599,0
|
|
20240214,111900,62635587,1599,1599,1599,1599,0
|
|
20240214,111800,62635587,1599,1599,1599,1599,1
|
|
20240214,111700,62633988,1598,1598,1598,1598,0
|
|
20240214,111600,62633988,1598,1598,1598,1598,0
|
|
20240214,111500,62633988,1598,1598,1598,1598,226
|
|
20240214,111400,62272840,1605,1603,1605,1603,19
|
|
20240214,111300,62242381,1598,1598,1598,1598,500
|
|
20240214,111200,61443381,1604,1597,1604,1597,10
|
|
20240214,111100,61427367,1604,1604,1604,1604,0
|
|
20240214,111000,61427367,1604,1604,1604,1604,0
|
|
20240214,110900,61427367,1604,1604,1604,1604,1
|
|
20240214,110800,61425763,1597,1597,1597,1597,0
|
|
20240214,110700,61425763,1597,1597,1597,1597,1
|
|
20240214,110600,61424166,1599,1599,1599,1599,0
|
|
20240214,110500,61424166,1599,1599,1599,1599,0
|
|
20240214,110400,61424166,1599,1599,1599,1599,1
|
|
20240214,110300,61422567,1597,1597,1597,1597,0
|
|
20240214,110200,61422567,1597,1600,1600,1597,35
|
|
20240214,110100,61366630,1605,1605,1605,1605,0
|
|
20240214,110000,61366630,1605,1605,1605,1605,0
|
|
20240214,105900,61366630,1605,1605,1605,1605,0
|
|
20240214,105800,61366630,1605,1605,1605,1605,0
|
|
20240214,105700,61366630,1605,1605,1605,1605,0
|
|
20240214,105600,61366630,1605,1605,1605,1605,1
|
|
20240214,105500,61365025,1605,1605,1605,1605,5
|
|
20240214,105400,61357000,1597,1597,1597,1597,0
|
|
20240214,105300,61357000,1597,1601,1608,1597,261
|
|
20240214,105200,60939248,1610,1610,1610,1610,0
|
|
20240214,105100,60939248,1610,1610,1610,1610,0
|
|
20240214,105000,60939248,1610,1610,1610,1610,0
|
|
20240214,104900,60939248,1610,1610,1610,1610,0
|
|
20240214,104800,60939248,1610,1610,1610,1610,0
|
|
20240214,104700,60939248,1610,1609,1610,1609,65
|
|
20240214,104600,60834609,1606,1610,1610,1606,1465
|
|
20240214,104500,58481617,1615,1615,1615,1615,0
|
|
20240214,104400,58481617,1615,1610,1615,1610,13
|
|
20240214,104300,58460682,1615,1615,1615,1615,0
|
|
20240214,104200,58460682,1615,1615,1615,1615,0
|
|
20240214,104100,58460682,1615,1615,1615,1615,0
|
|
20240214,104000,58460682,1615,1615,1615,1615,2
|
|
20240214,103900,58457452,1616,1616,1616,1616,0
|
|
20240214,103800,58457452,1616,1616,1616,1616,0
|
|
20240214,103700,58457452,1616,1616,1616,1616,0
|
|
20240214,103600,58457452,1616,1616,1616,1616,0
|
|
20240214,103500,58457452,1616,1616,1616,1616,0
|
|
20240214,103400,58457452,1616,1616,1616,1616,0
|
|
20240214,103300,58457452,1616,1616,1616,1616,0
|
|
20240214,103200,58457452,1616,1616,1616,1616,0
|
|
20240214,103100,58457452,1616,1616,1616,1616,0
|
|
20240214,103000,58457452,1616,1615,1616,1615,20
|
|
20240214,102900,58425150,1609,1609,1609,1609,1
|
|
20240214,102800,58423541,1615,1615,1615,1615,2
|
|
20240214,102700,58420311,1616,1616,1616,1616,0
|
|
20240214,102600,58420311,1616,1616,1616,1616,0
|
|
20240214,102500,58420311,1616,1609,1616,1609,370
|
|
20240214,102400,57824974,1609,1606,1609,1606,4579
|
|
20240214,102300,50469944,1606,1606,1606,1606,0
|
|
20240214,102200,50469944,1606,1606,1606,1606,0
|
|
20240214,102100,50469944,1606,1606,1606,1606,41
|
|
20240214,102000,50404098,1606,1606,1606,1606,0
|
|
20240214,101900,50404098,1606,1606,1606,1606,1
|
|
20240214,101800,50402492,1597,1597,1597,1597,1
|
|
20240214,101700,50400895,1606,1606,1606,1606,0
|
|
20240214,101600,50400895,1606,1606,1606,1606,0
|
|
20240214,101500,50400895,1606,1606,1606,1606,0
|
|
20240214,101400,50400895,1606,1606,1606,1606,20
|
|
20240214,101300,50368775,1606,1606,1606,1606,0
|
|
20240214,101200,50368775,1606,1606,1606,1606,1
|
|
20240214,101100,50367169,1597,1597,1597,1597,1
|
|
20240214,101000,50365572,1608,1608,1608,1608,1
|
|
20240214,100900,50363964,1597,1597,1597,1597,1
|
|
20240214,100800,50362367,1608,1608,1608,1597,3
|
|
20240214,100700,50357554,1596,1596,1596,1596,0
|
|
20240214,100600,50357554,1596,1597,1597,1596,1000
|
|
20240214,100500,48761054,1596,1596,1596,1596,0
|
|
20240214,100400,48761054,1596,1596,1596,1596,0
|
|
20240214,100300,48761054,1596,1596,1596,1596,0
|
|
20240214,100200,48761054,1596,1596,1596,1596,0
|
|
20240214,100100,48761054,1596,1596,1596,1596,0
|
|
20240214,100000,48761054,1596,1597,1597,1596,1055
|
|
20240214,095900,47076974,1609,1609,1609,1609,0
|
|
20240214,095800,47076974,1609,1609,1609,1609,0
|
|
20240214,095700,47076974,1609,1609,1609,1609,5
|
|
20240214,095600,47068929,1609,1609,1609,1609,0
|
|
20240214,095500,47068929,1609,1609,1609,1609,0
|
|
20240214,095400,47068929,1609,1609,1609,1609,4
|
|
20240214,095300,47062493,1606,1606,1606,1606,0
|
|
20240214,095200,47062493,1606,1606,1606,1606,569
|
|
20240214,095100,46148679,1604,1604,1604,1604,15
|
|
20240214,095000,46124619,1604,1604,1604,1604,405
|
|
20240214,094900,45474999,1604,1592,1604,1592,2935
|
|
20240214,094800,40796479,1592,1593,1593,1591,729
|
|
20240214,094700,39635904,1594,1594,1594,1594,310
|
|
20240214,094600,39141764,1594,1603,1603,1594,282
|
|
20240214,094500,38690168,1603,1603,1603,1603,150
|
|
20240214,094400,38449718,1603,1603,1603,1603,130
|
|
20240214,094300,38241328,1603,1603,1604,1603,48
|
|
20240214,094200,38164383,1604,1603,1604,1603,410
|
|
20240214,094100,37507152,1603,1603,1603,1603,1
|
|
20240214,094000,37505549,1600,1603,1603,1600,15
|
|
20240214,093900,37481510,1603,1603,1603,1603,0
|
|
20240214,093800,37481510,1603,1591,1603,1591,1059
|
|
20240214,093700,35786071,1597,1597,1597,1597,60
|
|
20240214,093600,35690251,1597,1597,1597,1597,119
|
|
20240214,093500,35500208,1586,1586,1586,1586,0
|
|
20240214,093400,35500208,1586,1586,1586,1586,1
|
|
20240214,093300,35498622,1583,1583,1583,1583,551
|
|
20240214,093200,34626389,1583,1583,1583,1583,89
|
|
20240214,093100,34485502,1582,1582,1582,1582,0
|
|
20240214,093000,34485502,1582,1589,1589,1582,4880
|
|
20240214,092900,26753044,1589,1588,1589,1584,800
|
|
20240214,092800,25485281,1588,1591,1591,1583,2043
|
|
20240214,092700,22239168,1591,1602,1602,1591,1126
|
|
20240214,092600,20441695,1602,1623,1623,1602,126
|
|
20240214,092500,20239670,1610,1627,1627,1610,1757
|
|
20240214,092400,17408312,1617,1617,1617,1617,30
|
|
20240214,092300,17359802,1617,1617,1617,1617,1
|
|
20240214,092200,17358185,1633,1633,1633,1633,0
|
|
20240214,092100,17358185,1633,1633,1633,1633,0
|
|
20240214,092000,17358185,1633,1633,1633,1633,0
|
|
20240214,091900,17358185,1633,1632,1633,1632,11
|
|
20240214,091800,17340227,1634,1618,1634,1617,67
|
|
20240214,091700,17231844,1616,1616,1616,1616,279
|
|
20240214,091600,16780980,1619,1619,1619,1619,50
|
|
20240214,091500,16700030,1619,1621,1621,1619,70
|
|
20240214,091400,16586600,1621,1621,1621,1621,1
|
|
20240214,091300,16584979,1622,1622,1622,1622,0
|
|
20240214,091200,16584979,1622,1622,1622,1622,100
|
|
20240214,091100,16422779,1622,1623,1623,1622,105
|
|
20240214,091000,16252419,1623,1623,1623,1623,887
|
|
20240214,090900,14812818,1643,1643,1643,1643,5
|
|
20240214,090800,14804603,1644,1643,1644,1623,4200
|
|
20240214,090700,7984000,1643,1643,1643,1643,3356
|
|
20240214,090600,2470092,1643,1642,1644,1639,210
|
|
20240214,090500,2125490,1644,1642,1644,1641,130
|
|
20240214,090400,1912022,1643,1624,1644,1624,715
|
|
20240214,090300,743360,1625,1625,1625,1625,1
|
|
20240214,090200,741735,1622,1625,1625,1622,50
|
|
20240214,090100,660632,1622,1622,1622,1622,0
|
|
20240214,090000,660632,1622,1629,1629,1622,406
|