602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185900,252721547,1646,1646,1646,1646,4355
|
|
20240219,185800,252721547,1646,1646,1646,1646,0
|
|
20240219,185700,252721547,1646,1646,1646,1646,0
|
|
20240219,185600,252721547,1646,1646,1646,1646,0
|
|
20240219,185500,252721547,1646,1646,1646,1646,0
|
|
20240219,185400,252721547,1646,1646,1646,1646,0
|
|
20240219,185300,252721547,1646,1646,1646,1646,0
|
|
20240219,185200,252721547,1646,1646,1646,1646,0
|
|
20240219,185100,252721547,1646,1646,1646,1646,0
|
|
20240219,185000,252721547,1646,1646,1646,1646,0
|
|
20240219,184900,252721547,1646,1646,1646,1646,0
|
|
20240219,184800,252721547,1646,1646,1646,1646,0
|
|
20240219,184700,252721547,1646,1646,1646,1646,0
|
|
20240219,184600,252721547,1646,1646,1646,1646,0
|
|
20240219,184500,252721547,1646,1646,1646,1646,0
|
|
20240219,184400,252721547,1646,1646,1646,1646,0
|
|
20240219,184300,252721547,1646,1646,1646,1646,0
|
|
20240219,184200,252721547,1646,1646,1646,1646,0
|
|
20240219,184100,252721547,1646,1646,1646,1646,0
|
|
20240219,184000,252721547,1646,1646,1646,1646,0
|
|
20240219,183900,252721547,1646,1646,1646,1646,0
|
|
20240219,183800,252721547,1646,1646,1646,1646,0
|
|
20240219,183700,252721547,1646,1646,1646,1646,0
|
|
20240219,183600,252721547,1646,1646,1646,1646,0
|
|
20240219,183500,252721547,1646,1646,1646,1646,0
|
|
20240219,183400,252721547,1646,1646,1646,1646,0
|
|
20240219,183300,252721547,1646,1646,1646,1646,0
|
|
20240219,183200,252721547,1646,1646,1646,1646,0
|
|
20240219,183100,252721547,1646,1646,1646,1646,0
|
|
20240219,183000,252721547,1646,1646,1646,1646,0
|
|
20240219,182900,252721547,1646,1646,1646,1646,4355
|
|
20240219,182800,252721547,1646,1646,1646,1646,0
|
|
20240219,182700,252721547,1646,1646,1646,1646,0
|
|
20240219,182600,252721547,1646,1646,1646,1646,0
|
|
20240219,182500,252721547,1646,1646,1646,1646,0
|
|
20240219,182400,252721547,1646,1646,1646,1646,0
|
|
20240219,182300,252721547,1646,1646,1646,1646,0
|
|
20240219,182200,252721547,1646,1646,1646,1646,0
|
|
20240219,182100,252721547,1646,1646,1646,1646,0
|
|
20240219,182000,252721547,1646,1646,1646,1646,0
|
|
20240219,181900,252721547,1646,1646,1646,1646,0
|
|
20240219,181800,252721547,1646,1646,1646,1646,0
|
|
20240219,181700,252721547,1646,1646,1646,1646,0
|
|
20240219,181600,252721547,1646,1646,1646,1646,0
|
|
20240219,181500,252721547,1646,1646,1646,1646,0
|
|
20240219,181400,252721547,1646,1646,1646,1646,0
|
|
20240219,181300,252721547,1646,1646,1646,1646,0
|
|
20240219,181200,252721547,1646,1646,1646,1646,0
|
|
20240219,181100,252721547,1646,1646,1646,1646,0
|
|
20240219,181000,252721547,1646,1646,1646,1646,0
|
|
20240219,180900,252721547,1646,1646,1646,1646,0
|
|
20240219,180800,252721547,1646,1646,1646,1646,0
|
|
20240219,180700,252721547,1646,1646,1646,1646,0
|
|
20240219,180600,252721547,1646,1646,1646,1646,0
|
|
20240219,180500,252721547,1646,1646,1646,1646,0
|
|
20240219,180400,252721547,1646,1646,1646,1646,0
|
|
20240219,180300,252721547,1646,1646,1646,1646,0
|
|
20240219,180200,252721547,1646,1646,1646,1646,0
|
|
20240219,180100,252721547,1646,1646,1646,1646,0
|
|
20240219,180000,252721547,1646,1646,1646,1646,0
|
|
20240219,175900,252721547,1646,1646,1646,1646,4355
|
|
20240219,175800,252721547,1646,1646,1646,1646,0
|
|
20240219,175700,252721547,1646,1646,1646,1646,0
|
|
20240219,175600,252721547,1646,1646,1646,1646,0
|
|
20240219,175500,252721547,1646,1646,1646,1646,0
|
|
20240219,175400,252721547,1646,1646,1646,1646,0
|
|
20240219,175300,252721547,1646,1646,1646,1646,0
|
|
20240219,175200,252721547,1646,1646,1646,1646,0
|
|
20240219,175100,252721547,1646,1646,1646,1646,0
|
|
20240219,175000,252721547,1646,1646,1646,1646,0
|
|
20240219,174900,252721547,1646,1646,1646,1646,0
|
|
20240219,174800,252721547,1646,1646,1646,1646,0
|
|
20240219,174700,252721547,1646,1646,1646,1646,0
|
|
20240219,174600,252721547,1646,1646,1646,1646,0
|
|
20240219,174500,252721547,1646,1646,1646,1646,0
|
|
20240219,174400,252721547,1646,1646,1646,1646,0
|
|
20240219,174300,252721547,1646,1646,1646,1646,0
|
|
20240219,174200,252721547,1646,1646,1646,1646,0
|
|
20240219,174100,252721547,1646,1646,1646,1646,0
|
|
20240219,174000,252721547,1646,1646,1646,1646,0
|
|
20240219,173900,252721547,1646,1646,1646,1646,0
|
|
20240219,173800,252721547,1646,1646,1646,1646,0
|
|
20240219,173700,252721547,1646,1646,1646,1646,0
|
|
20240219,173600,252721547,1646,1646,1646,1646,0
|
|
20240219,173500,252721547,1646,1646,1646,1646,0
|
|
20240219,173400,252721547,1646,1646,1646,1646,0
|
|
20240219,173300,252721547,1646,1646,1646,1646,0
|
|
20240219,173200,252721547,1646,1646,1646,1646,0
|
|
20240219,173100,252721547,1646,1646,1646,1646,0
|
|
20240219,173000,252721547,1646,1646,1646,1646,0
|
|
20240219,172900,252721547,1646,1646,1646,1646,4355
|
|
20240219,172800,252721547,1646,1646,1646,1646,0
|
|
20240219,172700,252721547,1646,1646,1646,1646,0
|
|
20240219,172600,252721547,1646,1646,1646,1646,0
|
|
20240219,172500,252721547,1646,1646,1646,1646,0
|
|
20240219,172400,252721547,1646,1646,1646,1646,0
|
|
20240219,172300,252721547,1646,1646,1646,1646,0
|
|
20240219,172200,252721547,1646,1646,1646,1646,0
|
|
20240219,172100,252721547,1646,1646,1646,1646,0
|
|
20240219,172000,252721547,1646,1646,1646,1646,0
|
|
20240219,171900,252721547,1646,1646,1646,1646,0
|
|
20240219,171800,252721547,1646,1646,1646,1646,0
|
|
20240219,171700,252721547,1646,1646,1646,1646,0
|
|
20240219,171600,252721547,1646,1646,1646,1646,0
|
|
20240219,171500,252721547,1646,1646,1646,1646,0
|
|
20240219,171400,252721547,1646,1646,1646,1646,0
|
|
20240219,171300,252721547,1646,1646,1646,1646,0
|
|
20240219,171200,252721547,1646,1646,1646,1646,0
|
|
20240219,171100,252721547,1646,1646,1646,1646,0
|
|
20240219,171000,252721547,1646,1646,1646,1646,0
|
|
20240219,170900,252721547,1646,1646,1646,1646,0
|
|
20240219,170800,252721547,1646,1646,1646,1646,0
|
|
20240219,170700,252721547,1646,1646,1646,1646,0
|
|
20240219,170600,252721547,1646,1646,1646,1646,0
|
|
20240219,170500,252721547,1646,1646,1646,1646,0
|
|
20240219,170400,252721547,1646,1646,1646,1646,0
|
|
20240219,170300,252721547,1646,1646,1646,1646,0
|
|
20240219,170200,252721547,1646,1646,1646,1646,0
|
|
20240219,170100,252721547,1646,1646,1646,1646,0
|
|
20240219,170000,252721547,1646,1646,1646,1646,0
|
|
20240219,165900,252721547,1646,1646,1646,1646,4355
|
|
20240219,165800,252721547,1646,1646,1646,1646,0
|
|
20240219,165700,252721547,1646,1646,1646,1646,0
|
|
20240219,165600,252721547,1646,1646,1646,1646,0
|
|
20240219,165500,252721547,1646,1646,1646,1646,0
|
|
20240219,165400,252721547,1646,1646,1646,1646,0
|
|
20240219,165300,252721547,1646,1646,1646,1646,0
|
|
20240219,165200,252721547,1646,1646,1646,1646,0
|
|
20240219,165100,252721547,1646,1646,1646,1646,0
|
|
20240219,165000,252721547,1646,1646,1646,1646,0
|
|
20240219,164900,252721547,1646,1646,1646,1646,0
|
|
20240219,164800,252721547,1646,1646,1646,1646,0
|
|
20240219,164700,252721547,1646,1646,1646,1646,0
|
|
20240219,164600,252721547,1646,1646,1646,1646,0
|
|
20240219,164500,252721547,1646,1646,1646,1646,0
|
|
20240219,164400,252721547,1646,1646,1646,1646,0
|
|
20240219,164300,252721547,1646,1646,1646,1646,0
|
|
20240219,164200,252721547,1646,1646,1646,1646,0
|
|
20240219,164100,252721547,1646,1646,1646,1646,0
|
|
20240219,164000,252721547,1646,1646,1646,1646,0
|
|
20240219,163900,252721547,1646,1646,1646,1646,0
|
|
20240219,163800,252721547,1646,1646,1646,1646,0
|
|
20240219,163700,252721547,1646,1646,1646,1646,0
|
|
20240219,163600,252721547,1646,1646,1646,1646,0
|
|
20240219,163500,252721547,1646,1646,1646,1646,0
|
|
20240219,163400,252721547,1646,1646,1646,1646,0
|
|
20240219,163300,252721547,1646,1646,1646,1646,0
|
|
20240219,163200,252721547,1646,1646,1646,1646,0
|
|
20240219,163100,252721547,1646,1646,1646,1646,0
|
|
20240219,163000,252721547,1646,1646,1646,1646,0
|
|
20240219,162900,252721547,1646,1646,1646,1646,4355
|
|
20240219,162800,252721547,1646,1646,1646,1646,0
|
|
20240219,162700,252721547,1646,1646,1646,1646,0
|
|
20240219,162600,252721547,1646,1646,1646,1646,0
|
|
20240219,162500,252721547,1646,1646,1646,1646,0
|
|
20240219,162400,252721547,1646,1646,1646,1646,0
|
|
20240219,162300,252721547,1646,1646,1646,1646,0
|
|
20240219,162200,252721547,1646,1646,1646,1646,0
|
|
20240219,162100,252721547,1646,1646,1646,1646,0
|
|
20240219,162000,252721547,1646,1646,1646,1646,0
|
|
20240219,161900,252721547,1646,1646,1646,1646,0
|
|
20240219,161800,252721547,1646,1646,1646,1646,0
|
|
20240219,161700,252721547,1646,1646,1646,1646,0
|
|
20240219,161600,252721547,1646,1646,1646,1646,0
|
|
20240219,161500,252721547,1646,1646,1646,1646,0
|
|
20240219,161400,252721547,1646,1646,1646,1646,0
|
|
20240219,161300,252721547,1646,1646,1646,1646,0
|
|
20240219,161200,252721547,1646,1646,1646,1646,0
|
|
20240219,161100,252721547,1646,1646,1646,1646,0
|
|
20240219,161000,252721547,1646,1646,1646,1646,0
|
|
20240219,160900,252721547,1646,1646,1646,1646,0
|
|
20240219,160800,252721547,1646,1646,1646,1646,0
|
|
20240219,160700,252721547,1646,1646,1646,1646,0
|
|
20240219,160600,252721547,1646,1646,1646,1646,0
|
|
20240219,160500,252721547,1646,1646,1646,1646,0
|
|
20240219,160400,252721547,1646,1646,1646,1646,0
|
|
20240219,160300,252721547,1646,1646,1646,1646,0
|
|
20240219,160200,252721547,1646,1646,1646,1646,0
|
|
20240219,160100,252721547,1646,1646,1646,1646,0
|
|
20240219,160000,252721547,1646,1646,1646,1646,0
|
|
20240219,155900,252721547,1646,1646,1646,1646,4355
|
|
20240219,155800,252721547,1646,1646,1646,1646,0
|
|
20240219,155700,252721547,1646,1646,1646,1646,0
|
|
20240219,155600,252721547,1646,1646,1646,1646,0
|
|
20240219,155500,252721547,1646,1646,1646,1646,0
|
|
20240219,155400,252721547,1646,1646,1646,1646,0
|
|
20240219,155300,252721547,1646,1646,1646,1646,0
|
|
20240219,155200,252721547,1646,1646,1646,1646,0
|
|
20240219,155100,252721547,1646,1646,1646,1646,0
|
|
20240219,155000,252721547,1646,1646,1646,1646,0
|
|
20240219,154900,252721547,1646,1646,1646,1646,0
|
|
20240219,154800,252721547,1646,1646,1646,1646,0
|
|
20240219,154700,252721547,1646,1646,1646,1646,0
|
|
20240219,154600,252721547,1646,1646,1646,1646,0
|
|
20240219,154500,252721547,1646,1646,1646,1646,0
|
|
20240219,154400,252721547,1646,1646,1646,1646,0
|
|
20240219,154300,252721547,1646,1646,1646,1646,0
|
|
20240219,154200,252721547,1646,1646,1646,1646,0
|
|
20240219,154100,252721547,1646,1646,1646,1646,0
|
|
20240219,154000,252721547,1646,1646,1646,1646,0
|
|
20240219,153900,252721547,1646,1646,1646,1646,0
|
|
20240219,153800,252721547,1646,1646,1646,1646,0
|
|
20240219,153700,252721547,1646,1646,1646,1646,0
|
|
20240219,153600,252721547,1646,1646,1646,1646,0
|
|
20240219,153500,252721547,1646,1646,1646,1646,0
|
|
20240219,153400,252721547,1646,1646,1646,1646,0
|
|
20240219,153300,252721547,1646,1646,1646,1646,0
|
|
20240219,153200,252721547,1646,1646,1646,1646,0
|
|
20240219,153100,252721547,1646,1646,1646,1646,0
|
|
20240219,153000,252721547,1646,1646,1646,1646,4355
|
|
20240219,152900,245553217,1644,1644,1644,1644,0
|
|
20240219,152800,245553217,1644,1644,1644,1644,0
|
|
20240219,152700,245553217,1644,1644,1644,1644,0
|
|
20240219,152600,245553217,1644,1644,1644,1644,0
|
|
20240219,152500,245553217,1644,1644,1644,1644,0
|
|
20240219,152400,245553217,1644,1644,1644,1644,0
|
|
20240219,152300,245553217,1644,1644,1644,1644,0
|
|
20240219,152200,245553217,1644,1644,1644,1644,0
|
|
20240219,152100,245553217,1644,1644,1644,1644,0
|
|
20240219,152000,245553217,1644,1644,1644,1644,0
|
|
20240219,151900,245553217,1644,1641,1644,1641,301
|
|
20240219,151800,245059273,1641,1641,1641,1641,10
|
|
20240219,151700,245042863,1643,1643,1643,1643,0
|
|
20240219,151600,245042863,1643,1641,1643,1641,278
|
|
20240219,151500,244586209,1641,1641,1641,1641,0
|
|
20240219,151400,244586209,1641,1643,1643,1641,7
|
|
20240219,151300,244574718,1641,1641,1641,1641,29
|
|
20240219,151200,244527129,1641,1641,1641,1641,1
|
|
20240219,151100,244525488,1636,1642,1642,1636,3471
|
|
20240219,151000,238829521,1643,1641,1643,1641,83
|
|
20240219,150900,238693196,1643,1644,1645,1643,20
|
|
20240219,150800,238660317,1645,1645,1645,1645,0
|
|
20240219,150700,238660317,1645,1641,1645,1641,315
|
|
20240219,150600,238143398,1642,1642,1645,1642,174
|
|
20240219,150500,237857687,1645,1645,1645,1645,1
|
|
20240219,150400,237856042,1642,1642,1642,1642,54
|
|
20240219,150300,237767374,1642,1642,1642,1642,304
|
|
20240219,150200,237268206,1641,1641,1641,1641,0
|
|
20240219,150100,237268206,1641,1641,1641,1641,0
|
|
20240219,150000,237268206,1641,1641,1641,1641,51
|
|
20240219,145900,237184515,1641,1641,1641,1641,0
|
|
20240219,145800,237184515,1641,1641,1641,1641,0
|
|
20240219,145700,237184515,1641,1640,1641,1640,322
|
|
20240219,145600,236656320,1636,1636,1636,1636,0
|
|
20240219,145500,236656320,1636,1637,1637,1636,1702
|
|
20240219,145400,233871775,1636,1636,1636,1636,2002
|
|
20240219,145300,230596503,1636,1636,1636,1636,0
|
|
20240219,145200,230596503,1636,1636,1636,1636,0
|
|
20240219,145100,230596503,1636,1641,1641,1636,14
|
|
20240219,145000,230573589,1641,1641,1641,1641,0
|
|
20240219,144900,230573589,1641,1641,1641,1641,0
|
|
20240219,144800,230573589,1641,1641,1641,1641,0
|
|
20240219,144700,230573589,1641,1641,1641,1641,0
|
|
20240219,144600,230573589,1641,1641,1641,1641,1
|
|
20240219,144500,230571948,1635,1635,1635,1635,0
|
|
20240219,144400,230571948,1635,1635,1635,1635,0
|
|
20240219,144300,230571948,1635,1635,1635,1635,500
|
|
20240219,144200,229754448,1636,1636,1636,1636,0
|
|
20240219,144100,229754448,1636,1636,1636,1635,1659
|
|
20240219,144000,227040437,1635,1635,1635,1635,0
|
|
20240219,143900,227040437,1635,1635,1635,1635,0
|
|
20240219,143800,227040437,1635,1635,1635,1635,0
|
|
20240219,143700,227040437,1635,1635,1635,1635,0
|
|
20240219,143600,227040437,1635,1636,1636,1635,3100
|
|
20240219,143500,221971630,1634,1634,1634,1634,0
|
|
20240219,143400,221971630,1634,1634,1634,1634,0
|
|
20240219,143300,221971630,1634,1634,1634,1634,0
|
|
20240219,143200,221971630,1634,1634,1634,1634,0
|
|
20240219,143100,221971630,1634,1634,1634,1634,0
|
|
20240219,143000,221971630,1634,1634,1634,1634,3593
|
|
20240219,142900,216100668,1634,1635,1635,1634,3000
|
|
20240219,142800,211195803,1641,1641,1641,1641,3
|
|
20240219,142700,211190880,1635,1635,1635,1635,0
|
|
20240219,142600,211190880,1635,1635,1635,1635,0
|
|
20240219,142500,211190880,1635,1635,1635,1635,0
|
|
20240219,142400,211190880,1635,1635,1635,1635,0
|
|
20240219,142300,211190880,1635,1635,1635,1635,0
|
|
20240219,142200,211190880,1635,1635,1635,1635,10
|
|
20240219,142100,211174530,1641,1635,1641,1635,2
|
|
20240219,142000,211171254,1635,1635,1635,1635,0
|
|
20240219,141900,211171254,1635,1635,1635,1635,0
|
|
20240219,141800,211171254,1635,1635,1635,1634,3064
|
|
20240219,141700,206161714,1635,1635,1635,1635,617
|
|
20240219,141600,205152919,1635,1635,1635,1635,25
|
|
20240219,141500,205112044,1641,1641,1641,1641,0
|
|
20240219,141400,205112044,1641,1641,1641,1641,0
|
|
20240219,141300,205112044,1641,1641,1641,1641,0
|
|
20240219,141200,205112044,1641,1641,1641,1641,0
|
|
20240219,141100,205112044,1641,1636,1641,1635,270
|
|
20240219,141000,204670579,1635,1636,1636,1635,246
|
|
20240219,140900,204268270,1635,1638,1638,1635,2700
|
|
20240219,140800,199852461,1643,1643,1643,1643,0
|
|
20240219,140700,199852461,1643,1643,1643,1643,0
|
|
20240219,140600,199852461,1643,1643,1643,1643,67
|
|
20240219,140500,199742380,1645,1645,1645,1645,40
|
|
20240219,140400,199676580,1645,1645,1645,1645,0
|
|
20240219,140300,199676580,1645,1645,1645,1645,0
|
|
20240219,140200,199676580,1645,1645,1645,1645,0
|
|
20240219,140100,199676580,1645,1645,1645,1645,0
|
|
20240219,140000,199676580,1645,1645,1645,1645,0
|
|
20240219,135900,199676580,1645,1645,1645,1645,0
|
|
20240219,135800,199676580,1645,1645,1645,1645,20
|
|
20240219,135700,199643680,1645,1645,1645,1645,65
|
|
20240219,135600,199536755,1645,1645,1645,1645,0
|
|
20240219,135500,199536755,1645,1645,1645,1645,0
|
|
20240219,135400,199536755,1645,1645,1645,1645,1500
|
|
20240219,135300,197069255,1645,1645,1645,1645,0
|
|
20240219,135200,197069255,1645,1645,1645,1645,1
|
|
20240219,135100,197067610,1645,1645,1645,1645,0
|
|
20240219,135000,197067610,1645,1645,1645,1645,0
|
|
20240219,134900,197067610,1645,1642,1645,1642,4001
|
|
20240219,134800,190487879,1636,1636,1636,1636,0
|
|
20240219,134700,190487879,1636,1636,1636,1636,0
|
|
20240219,134600,190487879,1636,1636,1636,1636,0
|
|
20240219,134500,190487879,1636,1636,1636,1636,0
|
|
20240219,134400,190487879,1636,1636,1636,1636,0
|
|
20240219,134300,190487879,1636,1636,1636,1636,0
|
|
20240219,134200,190487879,1636,1636,1636,1636,0
|
|
20240219,134100,190487879,1636,1636,1636,1636,8
|
|
20240219,134000,190474791,1636,1637,1637,1636,501
|
|
20240219,133900,189654891,1637,1637,1637,1637,396
|
|
20240219,133800,189006639,1636,1636,1636,1636,0
|
|
20240219,133700,189006639,1636,1636,1636,1636,0
|
|
20240219,133600,189006639,1636,1636,1636,1636,0
|
|
20240219,133500,189006639,1636,1636,1636,1636,0
|
|
20240219,133400,189006639,1636,1636,1636,1636,0
|
|
20240219,133300,189006639,1636,1638,1638,1636,2373
|
|
20240219,133200,185123727,1638,1639,1639,1638,1932
|
|
20240219,133100,181959110,1639,1639,1639,1639,2
|
|
20240219,133000,181955832,1638,1639,1639,1638,1152
|
|
20240219,132900,180068230,1640,1640,1640,1640,1
|
|
20240219,132800,180066590,1640,1640,1640,1640,576
|
|
20240219,132700,179121950,1643,1643,1643,1643,0
|
|
20240219,132600,179121950,1643,1643,1643,1643,0
|
|
20240219,132500,179121950,1643,1643,1643,1643,10
|
|
20240219,132400,179105520,1643,1643,1643,1643,1
|
|
20240219,132300,179103877,1640,1640,1640,1640,800
|
|
20240219,132200,177791877,1640,1642,1642,1640,1200
|
|
20240219,132100,175823825,1642,1642,1642,1642,0
|
|
20240219,132000,175823825,1642,1642,1642,1642,0
|
|
20240219,131900,175823825,1642,1642,1642,1642,0
|
|
20240219,131800,175823825,1642,1642,1642,1642,0
|
|
20240219,131700,175823825,1642,1642,1642,1642,0
|
|
20240219,131600,175823825,1642,1642,1642,1642,0
|
|
20240219,131500,175823825,1642,1642,1642,1642,0
|
|
20240219,131400,175823825,1642,1642,1642,1642,1
|
|
20240219,131300,175822183,1642,1642,1642,1642,2
|
|
20240219,131200,175818899,1642,1642,1642,1642,38
|
|
20240219,131100,175756503,1643,1643,1643,1643,0
|
|
20240219,131000,175756503,1643,1643,1643,1643,0
|
|
20240219,130900,175756503,1643,1643,1643,1643,0
|
|
20240219,130800,175756503,1643,1643,1643,1643,0
|
|
20240219,130700,175756503,1643,1643,1643,1643,0
|
|
20240219,130600,175756503,1643,1643,1643,1643,0
|
|
20240219,130500,175756503,1643,1643,1643,1643,0
|
|
20240219,130400,175756503,1643,1643,1643,1643,0
|
|
20240219,130300,175756503,1643,1643,1643,1643,1
|
|
20240219,130200,175754860,1643,1643,1643,1643,0
|
|
20240219,130100,175754860,1643,1643,1643,1643,0
|
|
20240219,130000,175754860,1643,1643,1643,1643,0
|
|
20240219,125900,175754860,1643,1643,1643,1643,0
|
|
20240219,125800,175754860,1643,1643,1643,1643,0
|
|
20240219,125700,175754860,1643,1643,1643,1643,0
|
|
20240219,125600,175754860,1643,1643,1643,1643,1
|
|
20240219,125500,175753217,1644,1644,1644,1644,0
|
|
20240219,125400,175753217,1644,1644,1644,1644,1
|
|
20240219,125300,175751573,1644,1644,1644,1644,0
|
|
20240219,125200,175751573,1644,1644,1644,1644,1
|
|
20240219,125100,175749929,1644,1644,1644,1644,1
|
|
20240219,125000,175748285,1644,1644,1644,1644,0
|
|
20240219,124900,175748285,1644,1642,1644,1642,302
|
|
20240219,124800,175251800,1645,1645,1645,1645,0
|
|
20240219,124700,175251800,1645,1645,1645,1645,0
|
|
20240219,124600,175251800,1645,1645,1645,1645,0
|
|
20240219,124500,175251800,1645,1645,1645,1645,0
|
|
20240219,124400,175251800,1645,1645,1645,1645,1
|
|
20240219,124300,175250155,1645,1645,1645,1645,24
|
|
20240219,124200,175210675,1645,1645,1645,1645,0
|
|
20240219,124100,175210675,1645,1645,1645,1645,0
|
|
20240219,124000,175210675,1645,1645,1645,1645,0
|
|
20240219,123900,175210675,1645,1645,1645,1645,0
|
|
20240219,123800,175210675,1645,1645,1645,1645,150
|
|
20240219,123700,174963925,1645,1645,1645,1645,0
|
|
20240219,123600,174963925,1645,1645,1645,1645,0
|
|
20240219,123500,174963925,1645,1644,1645,1644,33
|
|
20240219,123400,174909667,1644,1644,1644,1644,900
|
|
20240219,123300,173430067,1645,1645,1645,1645,1
|
|
20240219,123200,173428422,1644,1644,1644,1644,73
|
|
20240219,123100,173308410,1644,1644,1644,1644,0
|
|
20240219,123000,173308410,1644,1639,1644,1639,6
|
|
20240219,122900,173298571,1636,1636,1636,1636,0
|
|
20240219,122800,173298571,1636,1636,1636,1636,0
|
|
20240219,122700,173298571,1636,1636,1636,1636,0
|
|
20240219,122600,173298571,1636,1636,1636,1636,0
|
|
20240219,122500,173298571,1636,1636,1636,1636,0
|
|
20240219,122400,173298571,1636,1636,1636,1636,0
|
|
20240219,122300,173298571,1636,1636,1636,1636,0
|
|
20240219,122200,173298571,1636,1639,1639,1636,1272
|
|
20240219,122100,171216163,1645,1645,1645,1645,0
|
|
20240219,122000,171216163,1645,1645,1645,1645,200
|
|
20240219,121900,170887163,1645,1645,1645,1645,1
|
|
20240219,121800,170885518,1645,1645,1645,1645,600
|
|
20240219,121700,169898518,1645,1645,1645,1645,91
|
|
20240219,121600,169748823,1646,1646,1646,1646,0
|
|
20240219,121500,169748823,1646,1646,1646,1646,0
|
|
20240219,121400,169748823,1646,1646,1646,1646,0
|
|
20240219,121300,169748823,1646,1646,1646,1646,0
|
|
20240219,121200,169748823,1646,1646,1646,1646,0
|
|
20240219,121100,169748823,1646,1646,1646,1646,0
|
|
20240219,121000,169748823,1646,1646,1646,1646,0
|
|
20240219,120900,169748823,1646,1646,1646,1646,0
|
|
20240219,120800,169748823,1646,1646,1646,1646,58
|
|
20240219,120700,169653355,1646,1646,1646,1646,611
|
|
20240219,120600,168647649,1646,1646,1646,1646,0
|
|
20240219,120500,168647649,1646,1646,1646,1646,1
|
|
20240219,120400,168646003,1636,1636,1636,1636,0
|
|
20240219,120300,168646003,1636,1636,1636,1636,0
|
|
20240219,120200,168646003,1636,1636,1636,1636,0
|
|
20240219,120100,168646003,1636,1636,1636,1636,0
|
|
20240219,120000,168646003,1636,1636,1636,1636,0
|
|
20240219,115900,168646003,1636,1636,1636,1636,0
|
|
20240219,115800,168646003,1636,1636,1636,1636,0
|
|
20240219,115700,168646003,1636,1636,1636,1636,0
|
|
20240219,115600,168646003,1636,1636,1636,1636,93
|
|
20240219,115500,168493855,1636,1636,1636,1636,0
|
|
20240219,115400,168493855,1636,1636,1636,1636,0
|
|
20240219,115300,168493855,1636,1636,1636,1636,0
|
|
20240219,115200,168493855,1636,1638,1638,1636,2043
|
|
20240219,115100,165148750,1637,1637,1637,1637,0
|
|
20240219,115000,165148750,1637,1637,1637,1637,0
|
|
20240219,114900,165148750,1637,1637,1637,1637,0
|
|
20240219,114800,165148750,1637,1637,1637,1637,0
|
|
20240219,114700,165148750,1637,1637,1637,1637,0
|
|
20240219,114600,165148750,1637,1637,1637,1637,0
|
|
20240219,114500,165148750,1637,1637,1637,1637,30
|
|
20240219,114400,165099640,1637,1637,1637,1637,0
|
|
20240219,114300,165099640,1637,1640,1640,1637,2
|
|
20240219,114200,165096363,1636,1636,1636,1636,0
|
|
20240219,114100,165096363,1636,1636,1636,1636,0
|
|
20240219,114000,165096363,1636,1636,1636,1636,0
|
|
20240219,113900,165096363,1636,1636,1636,1636,0
|
|
20240219,113800,165096363,1636,1636,1636,1636,0
|
|
20240219,113700,165096363,1636,1636,1636,1636,0
|
|
20240219,113600,165096363,1636,1636,1636,1636,0
|
|
20240219,113500,165096363,1636,1646,1646,1636,772
|
|
20240219,113400,163830838,1640,1640,1640,1640,968
|
|
20240219,113300,162243318,1639,1642,1642,1639,3256
|
|
20240219,113200,156905295,1650,1642,1650,1642,49
|
|
20240219,113100,156824597,1652,1647,1654,1647,5942
|
|
20240219,113000,147026442,1645,1639,1645,1639,5768
|
|
20240219,112900,137549456,1639,1639,1639,1639,3
|
|
20240219,112800,137544539,1639,1640,1640,1639,104
|
|
20240219,112700,137373983,1641,1641,1641,1641,0
|
|
20240219,112600,137373983,1641,1641,1641,1641,100
|
|
20240219,112500,137209883,1642,1642,1642,1642,0
|
|
20240219,112400,137209883,1642,1640,1642,1640,2000
|
|
20240219,112300,133927675,1642,1642,1642,1642,0
|
|
20240219,112200,133927675,1642,1642,1642,1642,0
|
|
20240219,112100,133927675,1642,1642,1642,1642,0
|
|
20240219,112000,133927675,1642,1642,1642,1642,0
|
|
20240219,111900,133927675,1642,1642,1642,1642,0
|
|
20240219,111800,133927675,1642,1642,1642,1642,0
|
|
20240219,111700,133927675,1642,1642,1642,1642,0
|
|
20240219,111600,133927675,1642,1642,1642,1642,12
|
|
20240219,111500,133907971,1634,1634,1634,1634,0
|
|
20240219,111400,133907971,1634,1634,1634,1634,0
|
|
20240219,111300,133907971,1634,1634,1634,1634,713
|
|
20240219,111200,132742929,1643,1643,1643,1643,0
|
|
20240219,111100,132742929,1643,1643,1643,1643,0
|
|
20240219,111000,132742929,1643,1643,1643,1643,0
|
|
20240219,110900,132742929,1643,1643,1643,1643,0
|
|
20240219,110800,132742929,1643,1643,1643,1643,0
|
|
20240219,110700,132742929,1643,1643,1643,1643,0
|
|
20240219,110600,132742929,1643,1643,1643,1643,0
|
|
20240219,110500,132742929,1643,1634,1643,1634,651
|
|
20240219,110400,131679186,1643,1643,1643,1643,0
|
|
20240219,110300,131679186,1643,1643,1643,1643,0
|
|
20240219,110200,131679186,1643,1643,1643,1643,0
|
|
20240219,110100,131679186,1643,1643,1643,1643,0
|
|
20240219,110000,131679186,1643,1643,1643,1643,1
|
|
20240219,105900,131677543,1633,1633,1633,1633,0
|
|
20240219,105800,131677543,1633,1633,1633,1633,0
|
|
20240219,105700,131677543,1633,1633,1633,1633,0
|
|
20240219,105600,131677543,1633,1635,1635,1633,1639
|
|
20240219,105500,128999241,1635,1635,1635,1635,0
|
|
20240219,105400,128999241,1635,1635,1635,1635,725
|
|
20240219,105300,127813866,1635,1636,1637,1635,1856
|
|
20240219,105200,124778559,1635,1635,1635,1635,0
|
|
20240219,105100,124778559,1635,1643,1643,1634,4003
|
|
20240219,105000,118213136,1643,1643,1643,1643,17
|
|
20240219,104900,118185205,1643,1643,1643,1643,16
|
|
20240219,104800,118158917,1643,1642,1643,1642,450
|
|
20240219,104700,117419667,1640,1640,1640,1640,0
|
|
20240219,104600,117419667,1640,1640,1640,1640,0
|
|
20240219,104500,117419667,1640,1640,1640,1640,0
|
|
20240219,104400,117419667,1640,1640,1640,1640,6
|
|
20240219,104300,117409827,1643,1643,1643,1643,0
|
|
20240219,104200,117409827,1643,1643,1643,1643,0
|
|
20240219,104100,117409827,1643,1643,1643,1643,1
|
|
20240219,104000,117408184,1635,1635,1635,1635,0
|
|
20240219,103900,117408184,1635,1635,1635,1635,0
|
|
20240219,103800,117408184,1635,1635,1635,1635,0
|
|
20240219,103700,117408184,1635,1635,1635,1635,13
|
|
20240219,103600,117386929,1635,1635,1635,1635,752
|
|
20240219,103500,116157409,1635,1635,1635,1635,0
|
|
20240219,103400,116157409,1635,1635,1635,1635,612
|
|
20240219,103300,115156789,1644,1644,1644,1644,0
|
|
20240219,103200,115156789,1644,1644,1644,1644,0
|
|
20240219,103100,115156789,1644,1644,1644,1644,0
|
|
20240219,103000,115156789,1644,1644,1644,1644,1
|
|
20240219,102900,115155145,1635,1635,1635,1635,0
|
|
20240219,102800,115155145,1635,1635,1635,1635,0
|
|
20240219,102700,115155145,1635,1635,1635,1635,2
|
|
20240219,102600,115151875,1644,1644,1644,1644,0
|
|
20240219,102500,115151875,1644,1644,1644,1644,1
|
|
20240219,102400,115150231,1635,1635,1635,1635,11
|
|
20240219,102300,115132246,1644,1644,1644,1644,599
|
|
20240219,102200,114147490,1634,1640,1641,1634,4776
|
|
20240219,102100,106314438,1633,1633,1633,1633,0
|
|
20240219,102000,106314438,1633,1637,1637,1633,1099
|
|
20240219,101900,104517110,1640,1640,1640,1640,2
|
|
20240219,101800,104513830,1637,1637,1637,1637,0
|
|
20240219,101700,104513830,1637,1637,1637,1637,0
|
|
20240219,101600,104513830,1637,1637,1637,1637,19
|
|
20240219,101500,104482727,1640,1640,1640,1640,939
|
|
20240219,101400,102942767,1640,1640,1640,1640,0
|
|
20240219,101300,102942767,1640,1640,1640,1640,0
|
|
20240219,101200,102942767,1640,1640,1640,1640,0
|
|
20240219,101100,102942767,1640,1640,1640,1640,0
|
|
20240219,101000,102942767,1640,1640,1640,1640,1
|
|
20240219,100900,102941127,1640,1640,1640,1640,3974
|
|
20240219,100800,96423767,1640,1640,1640,1640,1226
|
|
20240219,100700,94413127,1641,1640,1641,1640,5719
|
|
20240219,100600,85031947,1640,1642,1642,1640,54
|
|
20240219,100500,84943331,1644,1644,1644,1644,0
|
|
20240219,100400,84943331,1644,1644,1644,1644,0
|
|
20240219,100300,84943331,1644,1644,1644,1644,6
|
|
20240219,100200,84933467,1645,1645,1645,1645,0
|
|
20240219,100100,84933467,1645,1645,1645,1645,6
|
|
20240219,100000,84923597,1644,1644,1644,1644,2
|
|
20240219,095900,84920309,1645,1645,1645,1645,0
|
|
20240219,095800,84920309,1645,1645,1645,1645,62
|
|
20240219,095700,84818319,1645,1645,1645,1645,5
|
|
20240219,095600,84810094,1638,1638,1638,1638,37
|
|
20240219,095500,84749488,1638,1638,1638,1638,0
|
|
20240219,095400,84749488,1638,1638,1638,1638,0
|
|
20240219,095300,84749488,1638,1638,1638,1638,0
|
|
20240219,095200,84749488,1638,1638,1638,1638,300
|
|
20240219,095100,84258088,1638,1640,1640,1638,1193
|
|
20240219,095000,82302568,1640,1640,1640,1640,50
|
|
20240219,094900,82220568,1645,1645,1645,1645,5
|
|
20240219,094800,82212343,1640,1640,1640,1640,0
|
|
20240219,094700,82212343,1640,1638,1640,1638,1052
|
|
20240219,094600,80488975,1637,1637,1637,1637,0
|
|
20240219,094500,80488975,1637,1637,1637,1637,0
|
|
20240219,094400,80488975,1637,1637,1637,1637,0
|
|
20240219,094300,80488975,1637,1634,1638,1634,2243
|
|
20240219,094200,76815043,1634,1634,1634,1634,407
|
|
20240219,094100,76150005,1638,1638,1638,1638,20
|
|
20240219,094000,76117245,1638,1638,1638,1638,0
|
|
20240219,093900,76117245,1638,1639,1639,1638,11
|
|
20240219,093800,76099226,1639,1637,1639,1634,1918
|
|
20240219,093700,72963866,1637,1638,1638,1637,345
|
|
20240219,093600,72399089,1638,1638,1638,1638,0
|
|
20240219,093500,72399089,1638,1639,1639,1638,412
|
|
20240219,093400,71723921,1640,1645,1645,1640,6
|
|
20240219,093300,71714071,1645,1645,1645,1645,2
|
|
20240219,093200,71710781,1645,1645,1645,1645,31
|
|
20240219,093100,71659786,1640,1642,1642,1640,2449
|
|
20240219,093000,67641738,1642,1646,1646,1642,114
|
|
20240219,092900,67454542,1646,1646,1646,1646,10
|
|
20240219,092800,67438082,1646,1646,1646,1646,0
|
|
20240219,092700,67438082,1646,1646,1646,1646,0
|
|
20240219,092600,67438082,1646,1646,1646,1646,8
|
|
20240219,092500,67424914,1645,1647,1647,1645,5840
|
|
20240219,092400,57816824,1648,1648,1648,1648,0
|
|
20240219,092300,57816824,1648,1648,1648,1648,0
|
|
20240219,092200,57816824,1648,1647,1648,1646,210
|
|
20240219,092100,57471071,1648,1652,1652,1648,437
|
|
20240219,092000,56750671,1648,1648,1648,1648,0
|
|
20240219,091900,56750671,1648,1648,1648,1648,270
|
|
20240219,091800,56305711,1648,1648,1648,1648,0
|
|
20240219,091700,56305711,1648,1655,1655,1648,906
|
|
20240219,091600,54810523,1655,1658,1667,1655,2641
|
|
20240219,091500,50428065,1658,1652,1664,1652,5509
|
|
20240219,091400,41298429,1653,1651,1653,1647,5589
|
|
20240219,091300,32062021,1653,1645,1654,1645,4994
|
|
20240219,091200,23837592,1644,1641,1645,1641,495
|
|
20240219,091100,23024445,1635,1635,1635,1635,150
|
|
20240219,091000,22779195,1635,1635,1635,1635,0
|
|
20240219,090900,22779195,1635,1645,1645,1635,1351
|
|
20240219,090800,20562229,1645,1636,1646,1636,327
|
|
20240219,090700,20027192,1647,1643,1647,1640,2774
|
|
20240219,090600,15465391,1643,1631,1643,1631,391
|
|
20240219,090500,14827046,1626,1626,1626,1626,0
|
|
20240219,090400,14827046,1626,1626,1626,1626,3835
|
|
20240219,090300,8591336,1626,1626,1626,1626,116
|
|
20240219,090200,8402720,1644,1644,1644,1644,10
|
|
20240219,090100,8386280,1644,1625,1644,1625,3433
|
|
20240219,090000,2791803,1625,1628,1628,1625,1716
|