602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,185900,279673257,1630,1630,1630,1630,3409
|
|
20240216,185800,279673257,1630,1630,1630,1630,0
|
|
20240216,185700,279673257,1630,1630,1630,1630,0
|
|
20240216,185600,279673257,1630,1630,1630,1630,0
|
|
20240216,185500,279673257,1630,1630,1630,1630,0
|
|
20240216,185400,279673257,1630,1630,1630,1630,0
|
|
20240216,185300,279673257,1630,1630,1630,1630,0
|
|
20240216,185200,279673257,1630,1630,1630,1630,0
|
|
20240216,185100,279673257,1630,1630,1630,1630,0
|
|
20240216,185000,279673257,1630,1630,1630,1630,0
|
|
20240216,184900,279673257,1630,1630,1630,1630,0
|
|
20240216,184800,279673257,1630,1630,1630,1630,0
|
|
20240216,184700,279673257,1630,1630,1630,1630,0
|
|
20240216,184600,279673257,1630,1630,1630,1630,0
|
|
20240216,184500,279673257,1630,1630,1630,1630,0
|
|
20240216,184400,279673257,1630,1630,1630,1630,0
|
|
20240216,184300,279673257,1630,1630,1630,1630,0
|
|
20240216,184200,279673257,1630,1630,1630,1630,0
|
|
20240216,184100,279673257,1630,1630,1630,1630,0
|
|
20240216,184000,279673257,1630,1630,1630,1630,0
|
|
20240216,183900,279673257,1630,1630,1630,1630,0
|
|
20240216,183800,279673257,1630,1630,1630,1630,0
|
|
20240216,183700,279673257,1630,1630,1630,1630,0
|
|
20240216,183600,279673257,1630,1630,1630,1630,0
|
|
20240216,183500,279673257,1630,1630,1630,1630,0
|
|
20240216,183400,279673257,1630,1630,1630,1630,0
|
|
20240216,183300,279673257,1630,1630,1630,1630,0
|
|
20240216,183200,279673257,1630,1630,1630,1630,0
|
|
20240216,183100,279673257,1630,1630,1630,1630,0
|
|
20240216,183000,279673257,1630,1630,1630,1630,0
|
|
20240216,182900,279673257,1630,1630,1630,1630,3409
|
|
20240216,182800,279673257,1630,1630,1630,1630,0
|
|
20240216,182700,279673257,1630,1630,1630,1630,0
|
|
20240216,182600,279673257,1630,1630,1630,1630,0
|
|
20240216,182500,279673257,1630,1630,1630,1630,0
|
|
20240216,182400,279673257,1630,1630,1630,1630,0
|
|
20240216,182300,279673257,1630,1630,1630,1630,0
|
|
20240216,182200,279673257,1630,1630,1630,1630,0
|
|
20240216,182100,279673257,1630,1630,1630,1630,0
|
|
20240216,182000,279673257,1630,1630,1630,1630,0
|
|
20240216,181900,279673257,1630,1630,1630,1630,0
|
|
20240216,181800,279673257,1630,1630,1630,1630,0
|
|
20240216,181700,279673257,1630,1630,1630,1630,0
|
|
20240216,181600,279673257,1630,1630,1630,1630,0
|
|
20240216,181500,279673257,1630,1630,1630,1630,0
|
|
20240216,181400,279673257,1630,1630,1630,1630,0
|
|
20240216,181300,279673257,1630,1630,1630,1630,0
|
|
20240216,181200,279673257,1630,1630,1630,1630,0
|
|
20240216,181100,279673257,1630,1630,1630,1630,0
|
|
20240216,181000,279673257,1630,1630,1630,1630,0
|
|
20240216,180900,279673257,1630,1630,1630,1630,0
|
|
20240216,180800,279673257,1630,1630,1630,1630,0
|
|
20240216,180700,279673257,1630,1630,1630,1630,0
|
|
20240216,180600,279673257,1630,1630,1630,1630,0
|
|
20240216,180500,279673257,1630,1630,1630,1630,0
|
|
20240216,180400,279673257,1630,1630,1630,1630,0
|
|
20240216,180300,279673257,1630,1630,1630,1630,0
|
|
20240216,180200,279673257,1630,1630,1630,1630,0
|
|
20240216,180100,279673257,1630,1630,1630,1630,0
|
|
20240216,180000,279673257,1630,1630,1630,1630,0
|
|
20240216,175900,279673257,1630,1630,1630,1630,3409
|
|
20240216,175800,279673257,1630,1630,1630,1630,0
|
|
20240216,175700,279673257,1630,1630,1630,1630,0
|
|
20240216,175600,279673257,1630,1630,1630,1630,0
|
|
20240216,175500,279673257,1630,1630,1630,1630,0
|
|
20240216,175400,279673257,1630,1630,1630,1630,0
|
|
20240216,175300,279673257,1630,1630,1630,1630,0
|
|
20240216,175200,279673257,1630,1630,1630,1630,0
|
|
20240216,175100,279673257,1630,1630,1630,1630,0
|
|
20240216,175000,279673257,1630,1630,1630,1630,0
|
|
20240216,174900,279673257,1630,1630,1630,1630,0
|
|
20240216,174800,279673257,1630,1630,1630,1630,0
|
|
20240216,174700,279673257,1630,1630,1630,1630,0
|
|
20240216,174600,279673257,1630,1630,1630,1630,0
|
|
20240216,174500,279673257,1630,1630,1630,1630,0
|
|
20240216,174400,279673257,1630,1630,1630,1630,0
|
|
20240216,174300,279673257,1630,1630,1630,1630,0
|
|
20240216,174200,279673257,1630,1630,1630,1630,0
|
|
20240216,174100,279673257,1630,1630,1630,1630,0
|
|
20240216,174000,279673257,1630,1630,1630,1630,0
|
|
20240216,173900,279673257,1630,1630,1630,1630,0
|
|
20240216,173800,279673257,1630,1630,1630,1630,0
|
|
20240216,173700,279673257,1630,1630,1630,1630,0
|
|
20240216,173600,279673257,1630,1630,1630,1630,0
|
|
20240216,173500,279673257,1630,1630,1630,1630,0
|
|
20240216,173400,279673257,1630,1630,1630,1630,0
|
|
20240216,173300,279673257,1630,1630,1630,1630,0
|
|
20240216,173200,279673257,1630,1630,1630,1630,0
|
|
20240216,173100,279673257,1630,1630,1630,1630,0
|
|
20240216,173000,279673257,1630,1630,1630,1630,0
|
|
20240216,172900,279673257,1630,1630,1630,1630,3409
|
|
20240216,172800,279673257,1630,1630,1630,1630,0
|
|
20240216,172700,279673257,1630,1630,1630,1630,0
|
|
20240216,172600,279673257,1630,1630,1630,1630,0
|
|
20240216,172500,279673257,1630,1630,1630,1630,0
|
|
20240216,172400,279673257,1630,1630,1630,1630,0
|
|
20240216,172300,279673257,1630,1630,1630,1630,0
|
|
20240216,172200,279673257,1630,1630,1630,1630,0
|
|
20240216,172100,279673257,1630,1630,1630,1630,0
|
|
20240216,172000,279673257,1630,1630,1630,1630,0
|
|
20240216,171900,279673257,1630,1630,1630,1630,0
|
|
20240216,171800,279673257,1630,1630,1630,1630,0
|
|
20240216,171700,279673257,1630,1630,1630,1630,0
|
|
20240216,171600,279673257,1630,1630,1630,1630,0
|
|
20240216,171500,279673257,1630,1630,1630,1630,0
|
|
20240216,171400,279673257,1630,1630,1630,1630,0
|
|
20240216,171300,279673257,1630,1630,1630,1630,0
|
|
20240216,171200,279673257,1630,1630,1630,1630,0
|
|
20240216,171100,279673257,1630,1630,1630,1630,0
|
|
20240216,171000,279673257,1630,1630,1630,1630,0
|
|
20240216,170900,279673257,1630,1630,1630,1630,0
|
|
20240216,170800,279673257,1630,1630,1630,1630,0
|
|
20240216,170700,279673257,1630,1630,1630,1630,0
|
|
20240216,170600,279673257,1630,1630,1630,1630,0
|
|
20240216,170500,279673257,1630,1630,1630,1630,0
|
|
20240216,170400,279673257,1630,1630,1630,1630,0
|
|
20240216,170300,279673257,1630,1630,1630,1630,0
|
|
20240216,170200,279673257,1630,1630,1630,1630,0
|
|
20240216,170100,279673257,1630,1630,1630,1630,0
|
|
20240216,170000,279673257,1630,1630,1630,1630,0
|
|
20240216,165900,279673257,1630,1630,1630,1630,3409
|
|
20240216,165800,279673257,1630,1630,1630,1630,0
|
|
20240216,165700,279673257,1630,1630,1630,1630,0
|
|
20240216,165600,279673257,1630,1630,1630,1630,0
|
|
20240216,165500,279673257,1630,1630,1630,1630,0
|
|
20240216,165400,279673257,1630,1630,1630,1630,0
|
|
20240216,165300,279673257,1630,1630,1630,1630,0
|
|
20240216,165200,279673257,1630,1630,1630,1630,0
|
|
20240216,165100,279673257,1630,1630,1630,1630,0
|
|
20240216,165000,279673257,1630,1630,1630,1630,0
|
|
20240216,164900,279673257,1630,1630,1630,1630,0
|
|
20240216,164800,279673257,1630,1630,1630,1630,0
|
|
20240216,164700,279673257,1630,1630,1630,1630,0
|
|
20240216,164600,279673257,1630,1630,1630,1630,0
|
|
20240216,164500,279673257,1630,1630,1630,1630,0
|
|
20240216,164400,279673257,1630,1630,1630,1630,0
|
|
20240216,164300,279673257,1630,1630,1630,1630,0
|
|
20240216,164200,279673257,1630,1630,1630,1630,0
|
|
20240216,164100,279673257,1630,1630,1630,1630,0
|
|
20240216,164000,279673257,1630,1630,1630,1630,0
|
|
20240216,163900,279673257,1630,1630,1630,1630,0
|
|
20240216,163800,279673257,1630,1630,1630,1630,0
|
|
20240216,163700,279673257,1630,1630,1630,1630,0
|
|
20240216,163600,279673257,1630,1630,1630,1630,0
|
|
20240216,163500,279673257,1630,1630,1630,1630,0
|
|
20240216,163400,279673257,1630,1630,1630,1630,0
|
|
20240216,163300,279673257,1630,1630,1630,1630,0
|
|
20240216,163200,279673257,1630,1630,1630,1630,0
|
|
20240216,163100,279673257,1630,1630,1630,1630,0
|
|
20240216,163000,279673257,1630,1630,1630,1630,0
|
|
20240216,162900,279673257,1630,1630,1630,1630,3409
|
|
20240216,162800,279673257,1630,1630,1630,1630,0
|
|
20240216,162700,279673257,1630,1630,1630,1630,0
|
|
20240216,162600,279673257,1630,1630,1630,1630,0
|
|
20240216,162500,279673257,1630,1630,1630,1630,0
|
|
20240216,162400,279673257,1630,1630,1630,1630,0
|
|
20240216,162300,279673257,1630,1630,1630,1630,0
|
|
20240216,162200,279673257,1630,1630,1630,1630,0
|
|
20240216,162100,279673257,1630,1630,1630,1630,0
|
|
20240216,162000,279673257,1630,1630,1630,1630,0
|
|
20240216,161900,279673257,1630,1630,1630,1630,0
|
|
20240216,161800,279673257,1630,1630,1630,1630,0
|
|
20240216,161700,279673257,1630,1630,1630,1630,0
|
|
20240216,161600,279673257,1630,1630,1630,1630,0
|
|
20240216,161500,279673257,1630,1630,1630,1630,0
|
|
20240216,161400,279673257,1630,1630,1630,1630,0
|
|
20240216,161300,279673257,1630,1630,1630,1630,0
|
|
20240216,161200,279673257,1630,1630,1630,1630,0
|
|
20240216,161100,279673257,1630,1630,1630,1630,0
|
|
20240216,161000,279673257,1630,1630,1630,1630,0
|
|
20240216,160900,279673257,1630,1630,1630,1630,0
|
|
20240216,160800,279673257,1630,1630,1630,1630,0
|
|
20240216,160700,279673257,1630,1630,1630,1630,0
|
|
20240216,160600,279673257,1630,1630,1630,1630,0
|
|
20240216,160500,279673257,1630,1630,1630,1630,0
|
|
20240216,160400,279673257,1630,1630,1630,1630,0
|
|
20240216,160300,279673257,1630,1630,1630,1630,0
|
|
20240216,160200,279673257,1630,1630,1630,1630,0
|
|
20240216,160100,279673257,1630,1630,1630,1630,0
|
|
20240216,160000,279673257,1630,1630,1630,1630,0
|
|
20240216,155900,279673257,1630,1630,1630,1630,3409
|
|
20240216,155800,279673257,1630,1630,1630,1630,0
|
|
20240216,155700,279673257,1630,1630,1630,1630,0
|
|
20240216,155600,279673257,1630,1630,1630,1630,0
|
|
20240216,155500,279673257,1630,1630,1630,1630,0
|
|
20240216,155400,279673257,1630,1630,1630,1630,0
|
|
20240216,155300,279673257,1630,1630,1630,1630,0
|
|
20240216,155200,279673257,1630,1630,1630,1630,0
|
|
20240216,155100,279673257,1630,1630,1630,1630,0
|
|
20240216,155000,279673257,1630,1630,1630,1630,0
|
|
20240216,154900,279673257,1630,1630,1630,1630,0
|
|
20240216,154800,279673257,1630,1630,1630,1630,0
|
|
20240216,154700,279673257,1630,1630,1630,1630,0
|
|
20240216,154600,279673257,1630,1630,1630,1630,0
|
|
20240216,154500,279673257,1630,1630,1630,1630,0
|
|
20240216,154400,279673257,1630,1630,1630,1630,0
|
|
20240216,154300,279673257,1630,1630,1630,1630,0
|
|
20240216,154200,279673257,1630,1630,1630,1630,0
|
|
20240216,154100,279673257,1630,1630,1630,1630,0
|
|
20240216,154000,279673257,1630,1630,1630,1630,0
|
|
20240216,153900,279673257,1630,1630,1630,1630,0
|
|
20240216,153800,279673257,1630,1630,1630,1630,0
|
|
20240216,153700,279673257,1630,1630,1630,1630,0
|
|
20240216,153600,279673257,1630,1630,1630,1630,0
|
|
20240216,153500,279673257,1630,1630,1630,1630,0
|
|
20240216,153400,279673257,1630,1630,1630,1630,0
|
|
20240216,153300,279673257,1630,1630,1630,1630,0
|
|
20240216,153200,279673257,1630,1630,1630,1630,0
|
|
20240216,153100,279673257,1630,1630,1630,1630,0
|
|
20240216,153000,279673257,1630,1630,1630,1630,3409
|
|
20240216,152900,274116587,1630,1630,1630,1630,0
|
|
20240216,152800,274116587,1630,1630,1630,1630,0
|
|
20240216,152700,274116587,1630,1630,1630,1630,0
|
|
20240216,152600,274116587,1630,1630,1630,1630,0
|
|
20240216,152500,274116587,1630,1630,1630,1630,0
|
|
20240216,152400,274116587,1630,1630,1630,1630,0
|
|
20240216,152300,274116587,1630,1630,1630,1630,0
|
|
20240216,152200,274116587,1630,1630,1630,1630,0
|
|
20240216,152100,274116587,1630,1630,1630,1630,0
|
|
20240216,152000,274116587,1630,1630,1630,1630,0
|
|
20240216,151900,274116587,1630,1633,1633,1630,722
|
|
20240216,151800,272939006,1634,1634,1634,1634,0
|
|
20240216,151700,272939006,1634,1633,1634,1633,1313
|
|
20240216,151600,270794876,1633,1633,1633,1633,208
|
|
20240216,151500,270455212,1634,1634,1634,1634,0
|
|
20240216,151400,270455212,1634,1634,1634,1634,0
|
|
20240216,151300,270455212,1634,1634,1634,1634,5
|
|
20240216,151200,270447042,1634,1634,1634,1634,0
|
|
20240216,151100,270447042,1634,1634,1634,1634,310
|
|
20240216,151000,269940502,1635,1635,1635,1635,0
|
|
20240216,150900,269940502,1635,1635,1635,1635,10
|
|
20240216,150800,269924152,1635,1635,1635,1635,10
|
|
20240216,150700,269907802,1635,1635,1635,1635,58
|
|
20240216,150600,269812972,1635,1635,1635,1635,867
|
|
20240216,150500,268395427,1635,1635,1635,1635,103
|
|
20240216,150400,268227022,1635,1636,1636,1635,38
|
|
20240216,150300,268164887,1638,1634,1638,1631,53
|
|
20240216,150200,268078269,1635,1635,1635,1635,256
|
|
20240216,150100,267659709,1635,1635,1635,1635,0
|
|
20240216,150000,267659709,1635,1635,1635,1635,41
|
|
20240216,145900,267592674,1635,1635,1635,1635,0
|
|
20240216,145800,267592674,1635,1635,1635,1635,100
|
|
20240216,145700,267429174,1635,1635,1635,1635,100
|
|
20240216,145600,267265674,1638,1638,1638,1638,0
|
|
20240216,145500,267265674,1638,1638,1638,1638,0
|
|
20240216,145400,267265674,1638,1638,1638,1638,100
|
|
20240216,145300,267101874,1638,1638,1638,1638,10
|
|
20240216,145200,267085494,1638,1638,1638,1638,5
|
|
20240216,145100,267077304,1633,1633,1633,1633,100
|
|
20240216,145000,266914004,1633,1634,1634,1633,3598
|
|
20240216,144900,261036481,1634,1635,1635,1634,199
|
|
20240216,144800,260711198,1635,1635,1635,1635,2000
|
|
20240216,144700,257441198,1635,1635,1635,1635,1411
|
|
20240216,144600,255134213,1635,1636,1636,1635,655
|
|
20240216,144500,254063283,1636,1636,1636,1636,1382
|
|
20240216,144400,251802331,1636,1637,1637,1636,169
|
|
20240216,144300,251525824,1638,1637,1638,1637,17
|
|
20240216,144200,251497990,1638,1638,1638,1638,5
|
|
20240216,144100,251489800,1637,1637,1637,1637,300
|
|
20240216,144000,250998700,1638,1638,1638,1638,1655
|
|
20240216,143900,248287810,1638,1638,1638,1638,0
|
|
20240216,143800,248287810,1638,1637,1638,1637,2
|
|
20240216,143700,248284535,1638,1638,1638,1638,245
|
|
20240216,143600,247883225,1641,1637,1641,1637,24
|
|
20240216,143500,247843921,1641,1637,1641,1637,567
|
|
20240216,143400,246915673,1637,1637,1637,1637,1
|
|
20240216,143300,246914036,1637,1637,1637,1637,6
|
|
20240216,143200,246904214,1641,1641,1641,1641,25
|
|
20240216,143100,246863189,1641,1641,1641,1641,185
|
|
20240216,143000,246559604,1641,1641,1641,1641,1
|
|
20240216,142900,246557963,1641,1641,1641,1641,0
|
|
20240216,142800,246557963,1641,1641,1641,1641,0
|
|
20240216,142700,246557963,1641,1641,1641,1641,0
|
|
20240216,142600,246557963,1641,1641,1641,1641,0
|
|
20240216,142500,246557963,1641,1637,1641,1637,11
|
|
20240216,142400,246539939,1637,1637,1637,1637,41
|
|
20240216,142300,246472822,1637,1637,1637,1637,136
|
|
20240216,142200,246250190,1637,1637,1637,1637,990
|
|
20240216,142100,244629560,1641,1641,1641,1641,0
|
|
20240216,142000,244629560,1641,1641,1641,1641,0
|
|
20240216,141900,244629560,1641,1641,1641,1641,0
|
|
20240216,141800,244629560,1641,1641,1641,1641,0
|
|
20240216,141700,244629560,1641,1641,1641,1641,99
|
|
20240216,141600,244467101,1642,1642,1642,1642,0
|
|
20240216,141500,244467101,1642,1642,1642,1642,0
|
|
20240216,141400,244467101,1642,1642,1642,1642,0
|
|
20240216,141300,244467101,1642,1642,1642,1642,1
|
|
20240216,141200,244465459,1642,1642,1642,1642,10
|
|
20240216,141100,244449039,1643,1643,1643,1643,0
|
|
20240216,141000,244449039,1643,1643,1643,1643,0
|
|
20240216,140900,244449039,1643,1643,1643,1643,0
|
|
20240216,140800,244449039,1643,1643,1643,1643,0
|
|
20240216,140700,244449039,1643,1643,1643,1643,0
|
|
20240216,140600,244449039,1643,1633,1643,1633,30
|
|
20240216,140500,244399829,1634,1634,1634,1634,0
|
|
20240216,140400,244399829,1634,1633,1634,1633,3053
|
|
20240216,140300,239413280,1631,1631,1631,1631,1000
|
|
20240216,140200,237782280,1628,1628,1628,1628,0
|
|
20240216,140100,237782280,1628,1628,1628,1628,0
|
|
20240216,140000,237782280,1628,1628,1628,1628,1000
|
|
20240216,135900,236154280,1631,1628,1631,1628,4585
|
|
20240216,135800,228682019,1628,1628,1628,1628,0
|
|
20240216,135700,228682019,1628,1628,1628,1628,100
|
|
20240216,135600,228519219,1629,1629,1629,1629,0
|
|
20240216,135500,228519219,1629,1628,1629,1628,2
|
|
20240216,135400,228515962,1629,1629,1629,1629,0
|
|
20240216,135300,228515962,1629,1629,1629,1629,0
|
|
20240216,135200,228515962,1629,1629,1629,1629,62
|
|
20240216,135100,228414964,1629,1629,1629,1629,0
|
|
20240216,135000,228414964,1629,1629,1629,1629,0
|
|
20240216,134900,228414964,1629,1629,1629,1629,0
|
|
20240216,134800,228414964,1629,1629,1629,1629,0
|
|
20240216,134700,228414964,1629,1629,1629,1629,5
|
|
20240216,134600,228406819,1629,1629,1629,1629,1
|
|
20240216,134500,228405190,1625,1625,1625,1625,0
|
|
20240216,134400,228405190,1625,1625,1625,1625,0
|
|
20240216,134300,228405190,1625,1625,1625,1625,0
|
|
20240216,134200,228405190,1625,1629,1629,1625,215
|
|
20240216,134100,228055810,1630,1630,1630,1630,52
|
|
20240216,134000,227971050,1630,1630,1630,1630,1
|
|
20240216,133900,227969420,1626,1626,1626,1626,220
|
|
20240216,133800,227611700,1624,1624,1624,1624,0
|
|
20240216,133700,227611700,1624,1624,1624,1624,0
|
|
20240216,133600,227611700,1624,1624,1624,1624,0
|
|
20240216,133500,227611700,1624,1624,1624,1624,0
|
|
20240216,133400,227611700,1624,1626,1626,1624,1536
|
|
20240216,133300,225116915,1630,1630,1630,1630,1
|
|
20240216,133200,225115285,1630,1630,1630,1630,5
|
|
20240216,133100,225107135,1624,1624,1624,1624,115
|
|
20240216,133000,224920375,1623,1628,1628,1623,1846
|
|
20240216,132900,221920883,1631,1631,1631,1631,0
|
|
20240216,132800,221920883,1631,1631,1631,1631,0
|
|
20240216,132700,221920883,1631,1631,1631,1631,2
|
|
20240216,132600,221917621,1625,1629,1629,1625,1800
|
|
20240216,132500,218991653,1631,1631,1631,1631,0
|
|
20240216,132400,218991653,1631,1631,1631,1631,215
|
|
20240216,132300,218640988,1631,1631,1631,1631,20
|
|
20240216,132200,218608368,1631,1631,1631,1631,55
|
|
20240216,132100,218518663,1631,1631,1631,1631,0
|
|
20240216,132000,218518663,1631,1631,1631,1631,0
|
|
20240216,131900,218518663,1631,1631,1631,1631,0
|
|
20240216,131800,218518663,1631,1631,1631,1631,5
|
|
20240216,131700,218510508,1630,1630,1630,1630,1006
|
|
20240216,131600,216870728,1631,1631,1631,1631,35
|
|
20240216,131500,216813643,1631,1631,1631,1631,0
|
|
20240216,131400,216813643,1631,1631,1631,1631,25
|
|
20240216,131300,216772868,1630,1630,1630,1630,100
|
|
20240216,131200,216609868,1631,1631,1631,1631,0
|
|
20240216,131100,216609868,1631,1631,1631,1631,0
|
|
20240216,131000,216609868,1631,1631,1631,1631,0
|
|
20240216,130900,216609868,1631,1631,1631,1631,0
|
|
20240216,130800,216609868,1631,1631,1631,1631,0
|
|
20240216,130700,216609868,1631,1631,1631,1631,0
|
|
20240216,130600,216609868,1631,1628,1631,1628,129
|
|
20240216,130500,216399808,1628,1628,1628,1628,187
|
|
20240216,130400,216095372,1630,1630,1630,1630,47
|
|
20240216,130300,216018762,1625,1625,1625,1625,0
|
|
20240216,130200,216018762,1625,1625,1625,1625,4909
|
|
20240216,130100,208041637,1631,1631,1631,1631,1
|
|
20240216,130000,208040006,1625,1626,1626,1625,12
|
|
20240216,125900,208020501,1633,1633,1633,1633,4
|
|
20240216,125800,208013969,1633,1633,1633,1633,0
|
|
20240216,125700,208013969,1633,1626,1633,1626,1404
|
|
20240216,125600,205731037,1633,1633,1633,1633,0
|
|
20240216,125500,205731037,1633,1627,1633,1625,1502
|
|
20240216,125400,203289818,1626,1626,1626,1626,600
|
|
20240216,125300,202314218,1633,1633,1633,1633,2
|
|
20240216,125200,202310952,1633,1633,1633,1633,1
|
|
20240216,125100,202309319,1623,1623,1623,1623,0
|
|
20240216,125000,202309319,1623,1630,1630,1623,6047
|
|
20240216,124900,192487128,1630,1630,1630,1630,0
|
|
20240216,124800,192487128,1630,1630,1630,1630,65
|
|
20240216,124700,192381178,1630,1630,1630,1630,73
|
|
20240216,124600,192262188,1630,1632,1632,1630,238
|
|
20240216,124500,191873914,1632,1632,1632,1632,321
|
|
20240216,124400,191350042,1634,1634,1634,1634,0
|
|
20240216,124300,191350042,1634,1634,1634,1634,0
|
|
20240216,124200,191350042,1634,1634,1634,1634,0
|
|
20240216,124100,191350042,1634,1634,1634,1634,0
|
|
20240216,124000,191350042,1634,1634,1634,1634,0
|
|
20240216,123900,191350042,1634,1634,1634,1634,0
|
|
20240216,123800,191350042,1634,1634,1634,1634,0
|
|
20240216,123700,191350042,1634,1634,1634,1634,0
|
|
20240216,123600,191350042,1634,1634,1634,1634,0
|
|
20240216,123500,191350042,1634,1634,1634,1634,0
|
|
20240216,123400,191350042,1634,1633,1634,1633,9
|
|
20240216,123300,191335344,1624,1624,1624,1624,0
|
|
20240216,123200,191335344,1624,1624,1624,1624,0
|
|
20240216,123100,191335344,1624,1624,1624,1624,0
|
|
20240216,123000,191335344,1624,1625,1625,1624,70
|
|
20240216,122900,191221659,1624,1624,1624,1624,0
|
|
20240216,122800,191221659,1624,1624,1624,1624,5
|
|
20240216,122700,191213539,1624,1624,1624,1624,1
|
|
20240216,122600,191211915,1633,1633,1633,1633,0
|
|
20240216,122500,191211915,1633,1631,1634,1624,79
|
|
20240216,122400,191083004,1634,1634,1634,1634,0
|
|
20240216,122300,191083004,1634,1634,1634,1634,0
|
|
20240216,122200,191083004,1634,1634,1634,1634,2
|
|
20240216,122100,191079736,1623,1624,1624,1623,608
|
|
20240216,122000,190092352,1624,1628,1628,1624,426
|
|
20240216,121900,189400188,1626,1626,1626,1626,0
|
|
20240216,121800,189400188,1626,1626,1626,1626,22
|
|
20240216,121700,189364416,1630,1626,1630,1626,4
|
|
20240216,121600,189357901,1630,1630,1630,1629,529
|
|
20240216,121500,188495632,1632,1632,1632,1632,0
|
|
20240216,121400,188495632,1632,1632,1632,1632,1
|
|
20240216,121300,188494000,1625,1625,1625,1625,5
|
|
20240216,121200,188485875,1626,1625,1626,1625,284
|
|
20240216,121100,188024224,1625,1630,1630,1625,10105
|
|
20240216,121000,171571548,1634,1631,1634,1631,16
|
|
20240216,120900,171545449,1634,1634,1634,1634,10
|
|
20240216,120800,171529109,1635,1635,1635,1635,0
|
|
20240216,120700,171529109,1635,1635,1635,1635,0
|
|
20240216,120600,171529109,1635,1635,1635,1635,0
|
|
20240216,120500,171529109,1635,1635,1635,1635,0
|
|
20240216,120400,171529109,1635,1635,1635,1635,0
|
|
20240216,120300,171529109,1635,1635,1635,1635,0
|
|
20240216,120200,171529109,1635,1635,1635,1635,0
|
|
20240216,120100,171529109,1635,1635,1635,1635,0
|
|
20240216,120000,171529109,1635,1635,1635,1635,0
|
|
20240216,115900,171529109,1635,1635,1635,1635,0
|
|
20240216,115800,171529109,1635,1635,1635,1635,4
|
|
20240216,115700,171522569,1635,1630,1635,1630,683
|
|
20240216,115600,170409269,1630,1630,1630,1630,0
|
|
20240216,115500,170409269,1630,1630,1630,1630,27
|
|
20240216,115400,170365259,1630,1630,1630,1630,692
|
|
20240216,115300,169237299,1630,1630,1630,1630,0
|
|
20240216,115200,169237299,1630,1630,1630,1630,0
|
|
20240216,115100,169237299,1630,1630,1630,1630,300
|
|
20240216,115000,168748299,1630,1630,1630,1630,0
|
|
20240216,114900,168748299,1630,1630,1630,1630,0
|
|
20240216,114800,168748299,1630,1630,1630,1630,0
|
|
20240216,114700,168748299,1630,1630,1630,1630,0
|
|
20240216,114600,168748299,1630,1630,1630,1630,0
|
|
20240216,114500,168748299,1630,1630,1630,1630,540
|
|
20240216,114400,167868099,1630,1630,1630,1630,21
|
|
20240216,114300,167833869,1630,1630,1630,1630,200
|
|
20240216,114200,167507869,1630,1630,1630,1630,26
|
|
20240216,114100,167465489,1630,1630,1630,1630,0
|
|
20240216,114000,167465489,1630,1630,1630,1630,100
|
|
20240216,113900,167302489,1630,1630,1630,1630,0
|
|
20240216,113800,167302489,1630,1630,1630,1630,0
|
|
20240216,113700,167302489,1630,1630,1630,1630,0
|
|
20240216,113600,167302489,1630,1630,1630,1630,100
|
|
20240216,113500,167139489,1630,1630,1630,1630,99
|
|
20240216,113400,166978119,1630,1630,1630,1630,0
|
|
20240216,113300,166978119,1630,1630,1630,1630,0
|
|
20240216,113200,166978119,1630,1630,1630,1630,201
|
|
20240216,113100,166650489,1630,1631,1631,1630,1713
|
|
20240216,113000,163857450,1633,1632,1633,1632,304
|
|
20240216,112900,163361318,1632,1633,1633,1632,600
|
|
20240216,112800,162381918,1633,1634,1634,1633,30
|
|
20240216,112700,162332918,1636,1636,1636,1636,10
|
|
20240216,112600,162316558,1631,1631,1631,1631,0
|
|
20240216,112500,162316558,1631,1632,1632,1631,643
|
|
20240216,112400,161267624,1632,1632,1632,1632,0
|
|
20240216,112300,161267624,1632,1634,1634,1632,674
|
|
20240216,112200,160166486,1636,1636,1636,1636,0
|
|
20240216,112100,160166486,1636,1636,1636,1636,0
|
|
20240216,112000,160166486,1636,1636,1636,1636,144
|
|
20240216,111900,159930902,1636,1636,1636,1636,20
|
|
20240216,111800,159898182,1635,1635,1635,1635,0
|
|
20240216,111700,159898182,1635,1634,1635,1634,165
|
|
20240216,111600,159628461,1637,1636,1637,1634,605
|
|
20240216,111500,158638952,1637,1637,1637,1637,0
|
|
20240216,111400,158638952,1637,1639,1639,1637,273
|
|
20240216,111300,158191778,1640,1640,1640,1640,30
|
|
20240216,111200,158142578,1643,1644,1644,1643,455
|
|
20240216,111100,157394588,1644,1644,1644,1644,0
|
|
20240216,111000,157394588,1644,1644,1644,1644,0
|
|
20240216,110900,157394588,1644,1644,1644,1644,0
|
|
20240216,110800,157394588,1644,1644,1644,1644,102
|
|
20240216,110700,157226900,1636,1644,1644,1636,2080
|
|
20240216,110600,153820860,1644,1644,1644,1644,0
|
|
20240216,110500,153820860,1644,1642,1644,1642,2043
|
|
20240216,110400,150462938,1641,1641,1641,1641,80
|
|
20240216,110300,150331658,1641,1641,1641,1641,0
|
|
20240216,110200,150331658,1641,1641,1641,1641,0
|
|
20240216,110100,150331658,1641,1641,1641,1641,0
|
|
20240216,110000,150331658,1641,1641,1641,1641,0
|
|
20240216,105900,150331658,1641,1641,1641,1641,0
|
|
20240216,105800,150331658,1641,1639,1641,1639,875
|
|
20240216,105700,148896497,1640,1640,1640,1640,0
|
|
20240216,105600,148896497,1640,1640,1640,1640,0
|
|
20240216,105500,148896497,1640,1640,1640,1640,0
|
|
20240216,105400,148896497,1640,1640,1640,1640,0
|
|
20240216,105300,148896497,1640,1640,1640,1640,613
|
|
20240216,105200,147891177,1636,1636,1636,1636,21
|
|
20240216,105100,147856821,1641,1641,1641,1641,73
|
|
20240216,105000,147737028,1634,1634,1634,1634,0
|
|
20240216,104900,147737028,1634,1634,1634,1634,0
|
|
20240216,104800,147737028,1634,1634,1634,1634,0
|
|
20240216,104700,147737028,1634,1634,1634,1634,852
|
|
20240216,104600,146344860,1635,1635,1635,1635,0
|
|
20240216,104500,146344860,1635,1635,1635,1635,1235
|
|
20240216,104400,144325635,1635,1635,1635,1635,200
|
|
20240216,104300,143998635,1634,1634,1634,1634,0
|
|
20240216,104200,143998635,1634,1634,1634,1634,0
|
|
20240216,104100,143998635,1634,1634,1634,1634,0
|
|
20240216,104000,143998635,1634,1634,1634,1634,0
|
|
20240216,103900,143998635,1634,1634,1634,1634,0
|
|
20240216,103800,143998635,1634,1636,1636,1634,869
|
|
20240216,103700,142577882,1636,1636,1636,1636,94
|
|
20240216,103600,142424098,1635,1637,1637,1635,1965
|
|
20240216,103500,139210901,1637,1643,1644,1637,220
|
|
20240216,103400,138849683,1635,1635,1635,1635,805
|
|
20240216,103300,137533508,1635,1635,1635,1635,121
|
|
20240216,103200,137335673,1635,1634,1635,1634,224
|
|
20240216,103100,136969633,1634,1634,1634,1634,0
|
|
20240216,103000,136969633,1634,1644,1644,1634,923
|
|
20240216,102900,135452531,1644,1644,1644,1644,9000
|
|
20240216,102800,120656531,1644,1644,1644,1644,10
|
|
20240216,102700,120640091,1644,1644,1644,1644,10
|
|
20240216,102600,120623651,1645,1645,1645,1645,0
|
|
20240216,102500,120623651,1645,1645,1645,1645,0
|
|
20240216,102400,120623651,1645,1634,1645,1634,5076
|
|
20240216,102300,112280902,1634,1634,1634,1634,10
|
|
20240216,102200,112264562,1634,1633,1634,1633,401
|
|
20240216,102100,111609728,1632,1632,1632,1632,227
|
|
20240216,102000,111239264,1632,1632,1632,1632,1000
|
|
20240216,101900,109607264,1625,1625,1625,1625,1
|
|
20240216,101800,109605639,1632,1632,1632,1632,0
|
|
20240216,101700,109605639,1632,1632,1632,1632,2
|
|
20240216,101600,109602375,1623,1625,1625,1623,672
|
|
20240216,101500,108511684,1628,1627,1628,1627,645
|
|
20240216,101400,107461655,1627,1625,1627,1625,304
|
|
20240216,101300,106967359,1622,1622,1622,1622,0
|
|
20240216,101200,106967359,1622,1622,1622,1622,264
|
|
20240216,101100,106539151,1622,1622,1622,1622,20
|
|
20240216,101000,106506711,1618,1618,1618,1618,0
|
|
20240216,100900,106506711,1618,1618,1618,1618,0
|
|
20240216,100800,106506711,1618,1616,1622,1616,1418
|
|
20240216,100700,104208425,1616,1621,1621,1616,8678
|
|
20240216,100600,90183053,1622,1622,1622,1622,616
|
|
20240216,100500,89183901,1618,1618,1618,1618,0
|
|
20240216,100400,89183901,1618,1618,1618,1618,309
|
|
20240216,100300,88683939,1622,1622,1622,1622,117
|
|
20240216,100200,88494165,1623,1623,1623,1623,106
|
|
20240216,100100,88322127,1615,1624,1624,1615,5554
|
|
20240216,100000,79324592,1625,1625,1625,1625,10
|
|
20240216,095900,79308342,1624,1626,1626,1624,709
|
|
20240216,095800,78156916,1624,1624,1624,1624,845
|
|
20240216,095700,76784636,1624,1624,1624,1624,1
|
|
20240216,095600,76783012,1627,1626,1627,1626,25
|
|
20240216,095500,76742357,1626,1626,1626,1626,0
|
|
20240216,095400,76742357,1626,1626,1626,1626,0
|
|
20240216,095300,76742357,1626,1626,1626,1626,5
|
|
20240216,095200,76734227,1626,1626,1626,1626,101
|
|
20240216,095100,76570001,1624,1624,1624,1624,6277
|
|
20240216,095000,66376153,1625,1626,1626,1625,3742
|
|
20240216,094900,60294796,1628,1630,1630,1627,424
|
|
20240216,094800,59604832,1628,1628,1628,1628,1054
|
|
20240216,094700,57888920,1629,1629,1629,1629,700
|
|
20240216,094600,56748620,1630,1630,1630,1630,1225
|
|
20240216,094500,54751870,1633,1633,1633,1633,0
|
|
20240216,094400,54751870,1633,1633,1633,1633,0
|
|
20240216,094300,54751870,1633,1633,1633,1633,0
|
|
20240216,094200,54751870,1633,1633,1633,1633,0
|
|
20240216,094100,54751870,1633,1633,1633,1633,5
|
|
20240216,094000,54743705,1633,1633,1633,1633,0
|
|
20240216,093900,54743705,1633,1633,1633,1633,28
|
|
20240216,093800,54697981,1633,1633,1633,1633,0
|
|
20240216,093700,54697981,1633,1633,1634,1633,16
|
|
20240216,093600,54671849,1634,1629,1634,1629,590
|
|
20240216,093500,53709320,1629,1628,1629,1628,189
|
|
20240216,093400,53401445,1628,1629,1629,1626,494
|
|
20240216,093300,52598120,1631,1631,1631,1631,0
|
|
20240216,093200,52598120,1631,1626,1631,1626,3
|
|
20240216,093100,52593232,1631,1624,1631,1624,781
|
|
20240216,093000,51324280,1624,1628,1628,1624,6849
|
|
20240216,092900,40185607,1628,1631,1631,1628,2475
|
|
20240216,092800,36156256,1628,1631,1631,1628,4862
|
|
20240216,092700,28232104,1630,1634,1634,1630,478
|
|
20240216,092600,27452702,1631,1632,1632,1631,1320
|
|
20240216,092500,25298515,1632,1638,1638,1632,1600
|
|
20240216,092400,22684635,1637,1637,1637,1636,207
|
|
20240216,092300,22345793,1637,1636,1637,1636,45
|
|
20240216,092200,22272163,1637,1637,1637,1637,375
|
|
20240216,092100,21658288,1638,1638,1638,1637,59
|
|
20240216,092000,21561671,1638,1642,1642,1638,664
|
|
20240216,091900,20472112,1644,1645,1645,1642,15
|
|
20240216,091800,20447463,1641,1641,1641,1641,20
|
|
20240216,091700,20414643,1641,1641,1641,1641,4
|
|
20240216,091600,20408079,1645,1645,1645,1645,0
|
|
20240216,091500,20408079,1645,1635,1645,1635,452
|
|
20240216,091400,19669035,1635,1637,1637,1635,326
|
|
20240216,091300,19135754,1637,1637,1637,1637,15
|
|
20240216,091200,19111199,1640,1643,1647,1640,88
|
|
20240216,091100,18966736,1643,1636,1643,1636,336
|
|
20240216,091000,18415744,1640,1641,1641,1640,1404
|
|
20240216,090900,16113120,1644,1648,1648,1644,1616
|
|
20240216,090800,13453288,1648,1649,1649,1648,104
|
|
20240216,090700,13281819,1650,1650,1650,1649,576
|
|
20240216,090600,12331889,1650,1649,1650,1649,72
|
|
20240216,090500,12213150,1647,1652,1652,1647,9
|
|
20240216,090400,12198302,1645,1655,1655,1645,2783
|
|
20240216,090300,7608015,1655,1656,1656,1655,558
|
|
20240216,090200,6684022,1656,1662,1669,1656,840
|
|
20240216,090100,5290123,1670,1659,1670,1652,1413
|
|
20240216,090000,2933099,1655,1673,1673,1655,1761
|