602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,185900,243620492,1605,1605,1605,1605,7768
|
|
20240222,185800,243620492,1605,1605,1605,1605,0
|
|
20240222,185700,243620492,1605,1605,1605,1605,0
|
|
20240222,185600,243620492,1605,1605,1605,1605,0
|
|
20240222,185500,243620492,1605,1605,1605,1605,0
|
|
20240222,185400,243620492,1605,1605,1605,1605,0
|
|
20240222,185300,243620492,1605,1605,1605,1605,0
|
|
20240222,185200,243620492,1605,1605,1605,1605,0
|
|
20240222,185100,243620492,1605,1605,1605,1605,0
|
|
20240222,185000,243620492,1605,1605,1605,1605,0
|
|
20240222,184900,243620492,1605,1605,1605,1605,0
|
|
20240222,184800,243620492,1605,1605,1605,1605,0
|
|
20240222,184700,243620492,1605,1605,1605,1605,0
|
|
20240222,184600,243620492,1605,1605,1605,1605,0
|
|
20240222,184500,243620492,1605,1605,1605,1605,0
|
|
20240222,184400,243620492,1605,1605,1605,1605,0
|
|
20240222,184300,243620492,1605,1605,1605,1605,0
|
|
20240222,184200,243620492,1605,1605,1605,1605,0
|
|
20240222,184100,243620492,1605,1605,1605,1605,0
|
|
20240222,184000,243620492,1605,1605,1605,1605,0
|
|
20240222,183900,243620492,1605,1605,1605,1605,0
|
|
20240222,183800,243620492,1605,1605,1605,1605,0
|
|
20240222,183700,243620492,1605,1605,1605,1605,0
|
|
20240222,183600,243620492,1605,1605,1605,1605,0
|
|
20240222,183500,243620492,1605,1605,1605,1605,0
|
|
20240222,183400,243620492,1605,1605,1605,1605,0
|
|
20240222,183300,243620492,1605,1605,1605,1605,0
|
|
20240222,183200,243620492,1605,1605,1605,1605,0
|
|
20240222,183100,243620492,1605,1605,1605,1605,0
|
|
20240222,183000,243620492,1605,1605,1605,1605,0
|
|
20240222,182900,243620492,1605,1605,1605,1605,7768
|
|
20240222,182800,243620492,1605,1605,1605,1605,0
|
|
20240222,182700,243620492,1605,1605,1605,1605,0
|
|
20240222,182600,243620492,1605,1605,1605,1605,0
|
|
20240222,182500,243620492,1605,1605,1605,1605,0
|
|
20240222,182400,243620492,1605,1605,1605,1605,0
|
|
20240222,182300,243620492,1605,1605,1605,1605,0
|
|
20240222,182200,243620492,1605,1605,1605,1605,0
|
|
20240222,182100,243620492,1605,1605,1605,1605,0
|
|
20240222,182000,243620492,1605,1605,1605,1605,0
|
|
20240222,181900,243620492,1605,1605,1605,1605,0
|
|
20240222,181800,243620492,1605,1605,1605,1605,0
|
|
20240222,181700,243620492,1605,1605,1605,1605,0
|
|
20240222,181600,243620492,1605,1605,1605,1605,0
|
|
20240222,181500,243620492,1605,1605,1605,1605,0
|
|
20240222,181400,243620492,1605,1605,1605,1605,0
|
|
20240222,181300,243620492,1605,1605,1605,1605,0
|
|
20240222,181200,243620492,1605,1605,1605,1605,0
|
|
20240222,181100,243620492,1605,1605,1605,1605,0
|
|
20240222,181000,243620492,1605,1605,1605,1605,0
|
|
20240222,180900,243620492,1605,1605,1605,1605,0
|
|
20240222,180800,243620492,1605,1605,1605,1605,0
|
|
20240222,180700,243620492,1605,1605,1605,1605,0
|
|
20240222,180600,243620492,1605,1605,1605,1605,0
|
|
20240222,180500,243620492,1605,1605,1605,1605,0
|
|
20240222,180400,243620492,1605,1605,1605,1605,0
|
|
20240222,180300,243620492,1605,1605,1605,1605,0
|
|
20240222,180200,243620492,1605,1605,1605,1605,0
|
|
20240222,180100,243620492,1605,1605,1605,1605,0
|
|
20240222,180000,243620492,1605,1605,1605,1605,0
|
|
20240222,175900,243620492,1605,1605,1605,1605,7768
|
|
20240222,175800,243620492,1605,1605,1605,1605,0
|
|
20240222,175700,243620492,1605,1605,1605,1605,0
|
|
20240222,175600,243620492,1605,1605,1605,1605,0
|
|
20240222,175500,243620492,1605,1605,1605,1605,0
|
|
20240222,175400,243620492,1605,1605,1605,1605,0
|
|
20240222,175300,243620492,1605,1605,1605,1605,0
|
|
20240222,175200,243620492,1605,1605,1605,1605,0
|
|
20240222,175100,243620492,1605,1605,1605,1605,0
|
|
20240222,175000,243620492,1605,1605,1605,1605,0
|
|
20240222,174900,243620492,1605,1605,1605,1605,0
|
|
20240222,174800,243620492,1605,1605,1605,1605,0
|
|
20240222,174700,243620492,1605,1605,1605,1605,0
|
|
20240222,174600,243620492,1605,1605,1605,1605,0
|
|
20240222,174500,243620492,1605,1605,1605,1605,0
|
|
20240222,174400,243620492,1605,1605,1605,1605,0
|
|
20240222,174300,243620492,1605,1605,1605,1605,0
|
|
20240222,174200,243620492,1605,1605,1605,1605,0
|
|
20240222,174100,243620492,1605,1605,1605,1605,0
|
|
20240222,174000,243620492,1605,1605,1605,1605,0
|
|
20240222,173900,243620492,1605,1605,1605,1605,0
|
|
20240222,173800,243620492,1605,1605,1605,1605,0
|
|
20240222,173700,243620492,1605,1605,1605,1605,0
|
|
20240222,173600,243620492,1605,1605,1605,1605,0
|
|
20240222,173500,243620492,1605,1605,1605,1605,0
|
|
20240222,173400,243620492,1605,1605,1605,1605,0
|
|
20240222,173300,243620492,1605,1605,1605,1605,0
|
|
20240222,173200,243620492,1605,1605,1605,1605,0
|
|
20240222,173100,243620492,1605,1605,1605,1605,0
|
|
20240222,173000,243620492,1605,1605,1605,1605,0
|
|
20240222,172900,243620492,1605,1605,1605,1605,7768
|
|
20240222,172800,243620492,1605,1605,1605,1605,0
|
|
20240222,172700,243620492,1605,1605,1605,1605,0
|
|
20240222,172600,243620492,1605,1605,1605,1605,0
|
|
20240222,172500,243620492,1605,1605,1605,1605,0
|
|
20240222,172400,243620492,1605,1605,1605,1605,0
|
|
20240222,172300,243620492,1605,1605,1605,1605,0
|
|
20240222,172200,243620492,1605,1605,1605,1605,0
|
|
20240222,172100,243620492,1605,1605,1605,1605,0
|
|
20240222,172000,243620492,1605,1605,1605,1605,0
|
|
20240222,171900,243620492,1605,1605,1605,1605,0
|
|
20240222,171800,243620492,1605,1605,1605,1605,0
|
|
20240222,171700,243620492,1605,1605,1605,1605,0
|
|
20240222,171600,243620492,1605,1605,1605,1605,0
|
|
20240222,171500,243620492,1605,1605,1605,1605,0
|
|
20240222,171400,243620492,1605,1605,1605,1605,0
|
|
20240222,171300,243620492,1605,1605,1605,1605,0
|
|
20240222,171200,243620492,1605,1605,1605,1605,0
|
|
20240222,171100,243620492,1605,1605,1605,1605,0
|
|
20240222,171000,243620492,1605,1605,1605,1605,0
|
|
20240222,170900,243620492,1605,1605,1605,1605,0
|
|
20240222,170800,243620492,1605,1605,1605,1605,0
|
|
20240222,170700,243620492,1605,1605,1605,1605,0
|
|
20240222,170600,243620492,1605,1605,1605,1605,0
|
|
20240222,170500,243620492,1605,1605,1605,1605,0
|
|
20240222,170400,243620492,1605,1605,1605,1605,0
|
|
20240222,170300,243620492,1605,1605,1605,1605,0
|
|
20240222,170200,243620492,1605,1605,1605,1605,0
|
|
20240222,170100,243620492,1605,1605,1605,1605,0
|
|
20240222,170000,243620492,1605,1605,1605,1605,0
|
|
20240222,165900,243620492,1605,1605,1605,1605,7768
|
|
20240222,165800,243620492,1605,1605,1605,1605,0
|
|
20240222,165700,243620492,1605,1605,1605,1605,0
|
|
20240222,165600,243620492,1605,1605,1605,1605,0
|
|
20240222,165500,243620492,1605,1605,1605,1605,0
|
|
20240222,165400,243620492,1605,1605,1605,1605,0
|
|
20240222,165300,243620492,1605,1605,1605,1605,0
|
|
20240222,165200,243620492,1605,1605,1605,1605,0
|
|
20240222,165100,243620492,1605,1605,1605,1605,0
|
|
20240222,165000,243620492,1605,1605,1605,1605,0
|
|
20240222,164900,243620492,1605,1605,1605,1605,0
|
|
20240222,164800,243620492,1605,1605,1605,1605,0
|
|
20240222,164700,243620492,1605,1605,1605,1605,0
|
|
20240222,164600,243620492,1605,1605,1605,1605,0
|
|
20240222,164500,243620492,1605,1605,1605,1605,0
|
|
20240222,164400,243620492,1605,1605,1605,1605,0
|
|
20240222,164300,243620492,1605,1605,1605,1605,0
|
|
20240222,164200,243620492,1605,1605,1605,1605,0
|
|
20240222,164100,243620492,1605,1605,1605,1605,0
|
|
20240222,164000,243620492,1605,1605,1605,1605,0
|
|
20240222,163900,243620492,1605,1605,1605,1605,0
|
|
20240222,163800,243620492,1605,1605,1605,1605,0
|
|
20240222,163700,243620492,1605,1605,1605,1605,0
|
|
20240222,163600,243620492,1605,1605,1605,1605,0
|
|
20240222,163500,243620492,1605,1605,1605,1605,0
|
|
20240222,163400,243620492,1605,1605,1605,1605,0
|
|
20240222,163300,243620492,1605,1605,1605,1605,0
|
|
20240222,163200,243620492,1605,1605,1605,1605,0
|
|
20240222,163100,243620492,1605,1605,1605,1605,0
|
|
20240222,163000,243620492,1605,1605,1605,1605,0
|
|
20240222,162900,243620492,1605,1605,1605,1605,7768
|
|
20240222,162800,243620492,1605,1605,1605,1605,0
|
|
20240222,162700,243620492,1605,1605,1605,1605,0
|
|
20240222,162600,243620492,1605,1605,1605,1605,0
|
|
20240222,162500,243620492,1605,1605,1605,1605,0
|
|
20240222,162400,243620492,1605,1605,1605,1605,0
|
|
20240222,162300,243620492,1605,1605,1605,1605,0
|
|
20240222,162200,243620492,1605,1605,1605,1605,0
|
|
20240222,162100,243620492,1605,1605,1605,1605,0
|
|
20240222,162000,243620492,1605,1605,1605,1605,0
|
|
20240222,161900,243620492,1605,1605,1605,1605,0
|
|
20240222,161800,243620492,1605,1605,1605,1605,0
|
|
20240222,161700,243620492,1605,1605,1605,1605,0
|
|
20240222,161600,243620492,1605,1605,1605,1605,0
|
|
20240222,161500,243620492,1605,1605,1605,1605,0
|
|
20240222,161400,243620492,1605,1605,1605,1605,0
|
|
20240222,161300,243620492,1605,1605,1605,1605,0
|
|
20240222,161200,243620492,1605,1605,1605,1605,0
|
|
20240222,161100,243620492,1605,1605,1605,1605,0
|
|
20240222,161000,243620492,1605,1605,1605,1605,0
|
|
20240222,160900,243620492,1605,1605,1605,1605,0
|
|
20240222,160800,243620492,1605,1605,1605,1605,0
|
|
20240222,160700,243620492,1605,1605,1605,1605,0
|
|
20240222,160600,243620492,1605,1605,1605,1605,0
|
|
20240222,160500,243620492,1605,1605,1605,1605,0
|
|
20240222,160400,243620492,1605,1605,1605,1605,0
|
|
20240222,160300,243620492,1605,1605,1605,1605,0
|
|
20240222,160200,243620492,1605,1605,1605,1605,0
|
|
20240222,160100,243620492,1605,1605,1605,1605,0
|
|
20240222,160000,243620492,1605,1605,1605,1605,0
|
|
20240222,155900,243620492,1605,1605,1605,1605,7768
|
|
20240222,155800,243620492,1605,1605,1605,1605,0
|
|
20240222,155700,243620492,1605,1605,1605,1605,0
|
|
20240222,155600,243620492,1605,1605,1605,1605,0
|
|
20240222,155500,243620492,1605,1605,1605,1605,0
|
|
20240222,155400,243620492,1605,1605,1605,1605,0
|
|
20240222,155300,243620492,1605,1605,1605,1605,0
|
|
20240222,155200,243620492,1605,1605,1605,1605,0
|
|
20240222,155100,243620492,1605,1605,1605,1605,0
|
|
20240222,155000,243620492,1605,1605,1605,1605,0
|
|
20240222,154900,243620492,1605,1605,1605,1605,0
|
|
20240222,154800,243620492,1605,1605,1605,1605,0
|
|
20240222,154700,243620492,1605,1605,1605,1605,0
|
|
20240222,154600,243620492,1605,1605,1605,1605,0
|
|
20240222,154500,243620492,1605,1605,1605,1605,0
|
|
20240222,154400,243620492,1605,1605,1605,1605,0
|
|
20240222,154300,243620492,1605,1605,1605,1605,0
|
|
20240222,154200,243620492,1605,1605,1605,1605,0
|
|
20240222,154100,243620492,1605,1605,1605,1605,0
|
|
20240222,154000,243620492,1605,1605,1605,1605,0
|
|
20240222,153900,243620492,1605,1605,1605,1605,0
|
|
20240222,153800,243620492,1605,1605,1605,1605,0
|
|
20240222,153700,243620492,1605,1605,1605,1605,0
|
|
20240222,153600,243620492,1605,1605,1605,1605,0
|
|
20240222,153500,243620492,1605,1605,1605,1605,0
|
|
20240222,153400,243620492,1605,1605,1605,1605,0
|
|
20240222,153300,243620492,1605,1605,1605,1605,0
|
|
20240222,153200,243620492,1605,1605,1605,1605,0
|
|
20240222,153100,243620492,1605,1605,1605,1605,0
|
|
20240222,153000,243620492,1605,1605,1605,1605,7768
|
|
20240222,152900,231152852,1613,1613,1613,1613,0
|
|
20240222,152800,231152852,1613,1613,1613,1613,0
|
|
20240222,152700,231152852,1613,1613,1613,1613,0
|
|
20240222,152600,231152852,1613,1613,1613,1613,0
|
|
20240222,152500,231152852,1613,1613,1613,1613,0
|
|
20240222,152400,231152852,1613,1613,1613,1613,0
|
|
20240222,152300,231152852,1613,1613,1613,1613,0
|
|
20240222,152200,231152852,1613,1613,1613,1613,0
|
|
20240222,152100,231152852,1613,1613,1613,1613,0
|
|
20240222,152000,231152852,1613,1613,1613,1613,0
|
|
20240222,151900,231152852,1613,1611,1613,1611,54
|
|
20240222,151800,231065854,1613,1610,1613,1610,163
|
|
20240222,151700,230803346,1610,1613,1613,1610,712
|
|
20240222,151600,229657020,1613,1613,1613,1613,10
|
|
20240222,151500,229640890,1613,1613,1613,1613,1000
|
|
20240222,151400,228027890,1610,1610,1610,1610,0
|
|
20240222,151300,228027890,1610,1610,1610,1610,700
|
|
20240222,151200,226900890,1610,1610,1610,1610,0
|
|
20240222,151100,226900890,1610,1610,1610,1610,0
|
|
20240222,151000,226900890,1610,1610,1610,1610,300
|
|
20240222,150900,226417890,1610,1609,1610,1609,1325
|
|
20240222,150800,224285665,1608,1608,1608,1608,257
|
|
20240222,150700,223872409,1605,1605,1605,1605,0
|
|
20240222,150600,223872409,1605,1608,1608,1605,568
|
|
20240222,150500,222959748,1608,1608,1608,1608,38
|
|
20240222,150400,222898644,1608,1609,1609,1608,741
|
|
20240222,150300,221707013,1614,1614,1614,1614,0
|
|
20240222,150200,221707013,1614,1614,1614,1614,0
|
|
20240222,150100,221707013,1614,1614,1614,1614,0
|
|
20240222,150000,221707013,1614,1614,1614,1614,0
|
|
20240222,145900,221707013,1614,1614,1614,1614,0
|
|
20240222,145800,221707013,1614,1614,1614,1614,0
|
|
20240222,145700,221707013,1614,1614,1614,1614,0
|
|
20240222,145600,221707013,1614,1614,1614,1614,0
|
|
20240222,145500,221707013,1614,1614,1614,1614,0
|
|
20240222,145400,221707013,1614,1614,1614,1614,0
|
|
20240222,145300,221707013,1614,1614,1614,1614,512
|
|
20240222,145200,220880645,1611,1610,1611,1610,67
|
|
20240222,145100,220772722,1610,1610,1610,1610,0
|
|
20240222,145000,220772722,1610,1610,1610,1610,0
|
|
20240222,144900,220772722,1610,1610,1610,1610,314
|
|
20240222,144800,220267182,1610,1610,1610,1610,147
|
|
20240222,144700,220030512,1610,1610,1610,1610,39
|
|
20240222,144600,219967722,1611,1611,1611,1611,0
|
|
20240222,144500,219967722,1611,1611,1611,1611,0
|
|
20240222,144400,219967722,1611,1611,1611,1611,0
|
|
20240222,144300,219967722,1611,1610,1611,1610,1000
|
|
20240222,144200,218356723,1603,1603,1603,1603,0
|
|
20240222,144100,218356723,1603,1603,1603,1603,1
|
|
20240222,144000,218355120,1602,1602,1602,1602,0
|
|
20240222,143900,218355120,1602,1602,1602,1602,0
|
|
20240222,143800,218355120,1602,1602,1602,1602,0
|
|
20240222,143700,218355120,1602,1602,1602,1602,0
|
|
20240222,143600,218355120,1602,1602,1602,1602,0
|
|
20240222,143500,218355120,1602,1602,1602,1602,0
|
|
20240222,143400,218355120,1602,1602,1602,1602,0
|
|
20240222,143300,218355120,1602,1602,1602,1602,0
|
|
20240222,143200,218355120,1602,1603,1603,1602,2025
|
|
20240222,143100,215109070,1603,1603,1603,1603,0
|
|
20240222,143000,215109070,1603,1603,1603,1603,0
|
|
20240222,142900,215109070,1603,1603,1603,1603,0
|
|
20240222,142800,215109070,1603,1603,1603,1603,0
|
|
20240222,142700,215109070,1603,1603,1603,1603,0
|
|
20240222,142600,215109070,1603,1603,1603,1603,20
|
|
20240222,142500,215077010,1603,1604,1604,1601,3094
|
|
20240222,142400,210119668,1604,1604,1604,1604,5
|
|
20240222,142300,210111648,1604,1604,1604,1604,271
|
|
20240222,142200,209676964,1604,1604,1604,1604,0
|
|
20240222,142100,209676964,1604,1604,1604,1604,32
|
|
20240222,142000,209625636,1607,1609,1609,1605,1832
|
|
20240222,141900,206681950,1609,1609,1609,1609,0
|
|
20240222,141800,206681950,1609,1609,1609,1609,0
|
|
20240222,141700,206681950,1609,1609,1609,1609,500
|
|
20240222,141600,205877450,1608,1609,1609,1608,1325
|
|
20240222,141500,203746179,1609,1609,1609,1609,0
|
|
20240222,141400,203746179,1609,1609,1609,1609,0
|
|
20240222,141300,203746179,1609,1609,1609,1609,0
|
|
20240222,141200,203746179,1609,1609,1609,1609,0
|
|
20240222,141100,203746179,1609,1610,1610,1609,907
|
|
20240222,141000,202286011,1610,1612,1612,1610,6557
|
|
20240222,140900,191717668,1612,1614,1614,1612,17961
|
|
20240222,140800,162730245,1614,1614,1614,1614,0
|
|
20240222,140700,162730245,1614,1614,1614,1614,0
|
|
20240222,140600,162730245,1614,1614,1614,1614,0
|
|
20240222,140500,162730245,1614,1614,1614,1614,0
|
|
20240222,140400,162730245,1614,1614,1614,1614,0
|
|
20240222,140300,162730245,1614,1614,1614,1614,0
|
|
20240222,140200,162730245,1614,1614,1614,1614,0
|
|
20240222,140100,162730245,1614,1614,1614,1614,0
|
|
20240222,140000,162730245,1614,1616,1616,1614,2530
|
|
20240222,135900,158646765,1614,1614,1614,1614,1781
|
|
20240222,135800,155772231,1614,1614,1614,1614,800
|
|
20240222,135700,154481031,1615,1615,1615,1615,0
|
|
20240222,135600,154481031,1615,1615,1615,1615,674
|
|
20240222,135500,153392521,1615,1615,1615,1615,32
|
|
20240222,135400,153340841,1615,1615,1615,1615,32
|
|
20240222,135300,153289161,1615,1615,1615,1615,32
|
|
20240222,135200,153237481,1615,1615,1615,1615,532
|
|
20240222,135100,152378301,1615,1615,1615,1615,432
|
|
20240222,135000,151680621,1615,1615,1615,1615,32
|
|
20240222,134900,151628941,1615,1615,1615,1615,552
|
|
20240222,134800,150737461,1615,1615,1615,1615,132
|
|
20240222,134700,150524281,1615,1615,1615,1615,0
|
|
20240222,134600,150524281,1615,1615,1615,1615,21
|
|
20240222,134500,150490366,1615,1615,1615,1615,33
|
|
20240222,134400,150437071,1615,1615,1615,1615,33
|
|
20240222,134300,150383776,1615,1616,1616,1615,224
|
|
20240222,134200,150021807,1614,1614,1614,1614,0
|
|
20240222,134100,150021807,1614,1614,1614,1614,21
|
|
20240222,134000,149987913,1615,1615,1615,1615,0
|
|
20240222,133900,149987913,1615,1615,1615,1615,0
|
|
20240222,133800,149987913,1615,1615,1615,1615,300
|
|
20240222,133700,149503413,1614,1614,1614,1614,1
|
|
20240222,133600,149501799,1614,1614,1614,1614,1
|
|
20240222,133500,149500185,1614,1615,1615,1614,9247
|
|
20240222,133400,134573350,1615,1615,1615,1615,0
|
|
20240222,133300,134573350,1615,1615,1615,1615,1
|
|
20240222,133200,134571735,1615,1615,1615,1615,0
|
|
20240222,133100,134571735,1615,1615,1615,1615,1
|
|
20240222,133000,134570120,1615,1617,1617,1615,11
|
|
20240222,132900,134552335,1617,1617,1617,1617,19
|
|
20240222,132800,134521612,1615,1615,1615,1615,0
|
|
20240222,132700,134521612,1615,1615,1615,1615,0
|
|
20240222,132600,134521612,1615,1615,1615,1615,0
|
|
20240222,132500,134521612,1615,1615,1615,1615,0
|
|
20240222,132400,134521612,1615,1615,1615,1615,1
|
|
20240222,132300,134519997,1615,1615,1615,1615,25
|
|
20240222,132200,134479622,1615,1615,1615,1615,700
|
|
20240222,132100,133349122,1615,1615,1615,1615,8
|
|
20240222,132000,133336202,1615,1615,1615,1615,7
|
|
20240222,131900,133324897,1615,1615,1615,1615,211
|
|
20240222,131800,132984132,1615,1615,1615,1615,0
|
|
20240222,131700,132984132,1615,1615,1615,1615,4
|
|
20240222,131600,132977672,1615,1615,1615,1615,4
|
|
20240222,131500,132971212,1615,1615,1615,1615,115
|
|
20240222,131400,132785487,1615,1615,1615,1615,2
|
|
20240222,131300,132782257,1615,1615,1615,1615,2
|
|
20240222,131200,132779027,1618,1615,1618,1615,71
|
|
20240222,131100,132664307,1615,1615,1615,1615,0
|
|
20240222,131000,132664307,1615,1615,1615,1615,0
|
|
20240222,130900,132664307,1615,1615,1615,1615,0
|
|
20240222,130800,132664307,1615,1615,1615,1615,0
|
|
20240222,130700,132664307,1615,1615,1615,1615,12
|
|
20240222,130600,132644927,1615,1615,1615,1615,16
|
|
20240222,130500,132619087,1615,1615,1615,1615,328
|
|
20240222,130400,132089367,1615,1615,1615,1615,0
|
|
20240222,130300,132089367,1615,1615,1615,1615,0
|
|
20240222,130200,132089367,1615,1615,1615,1615,6
|
|
20240222,130100,132079677,1618,1618,1618,1618,0
|
|
20240222,130000,132079677,1618,1618,1618,1618,0
|
|
20240222,125900,132079677,1618,1618,1618,1618,0
|
|
20240222,125800,132079677,1618,1618,1618,1618,1
|
|
20240222,125700,132078059,1615,1615,1615,1615,0
|
|
20240222,125600,132078059,1615,1615,1615,1615,0
|
|
20240222,125500,132078059,1615,1615,1615,1615,50
|
|
20240222,125400,131997309,1615,1615,1615,1615,0
|
|
20240222,125300,131997309,1615,1615,1615,1615,1
|
|
20240222,125200,131995694,1615,1615,1615,1615,70
|
|
20240222,125100,131882644,1615,1615,1615,1615,643
|
|
20240222,125000,130844199,1618,1618,1618,1618,1
|
|
20240222,124900,130842581,1616,1616,1616,1616,0
|
|
20240222,124800,130842581,1616,1616,1616,1616,0
|
|
20240222,124700,130842581,1616,1616,1616,1616,0
|
|
20240222,124600,130842581,1616,1617,1617,1616,202
|
|
20240222,124500,130515949,1619,1619,1619,1619,0
|
|
20240222,124400,130515949,1619,1619,1619,1619,0
|
|
20240222,124300,130515949,1619,1619,1619,1619,0
|
|
20240222,124200,130515949,1619,1619,1619,1619,0
|
|
20240222,124100,130515949,1619,1619,1619,1619,0
|
|
20240222,124000,130515949,1619,1619,1619,1619,0
|
|
20240222,123900,130515949,1619,1619,1619,1619,0
|
|
20240222,123800,130515949,1619,1619,1619,1619,0
|
|
20240222,123700,130515949,1619,1619,1619,1619,302
|
|
20240222,123600,130027011,1619,1619,1619,1619,1
|
|
20240222,123500,130025392,1615,1615,1615,1615,0
|
|
20240222,123400,130025392,1615,1615,1615,1615,0
|
|
20240222,123300,130025392,1615,1615,1615,1615,0
|
|
20240222,123200,130025392,1615,1616,1616,1615,1228
|
|
20240222,123100,128042062,1619,1619,1619,1619,0
|
|
20240222,123000,128042062,1619,1618,1619,1618,500
|
|
20240222,122900,127232564,1616,1616,1616,1616,0
|
|
20240222,122800,127232564,1616,1616,1616,1616,0
|
|
20240222,122700,127232564,1616,1616,1616,1616,8
|
|
20240222,122600,127219636,1618,1619,1619,1616,212
|
|
20240222,122500,126876434,1616,1616,1616,1616,0
|
|
20240222,122400,126876434,1616,1616,1616,1616,0
|
|
20240222,122300,126876434,1616,1616,1616,1616,23
|
|
20240222,122200,126839266,1616,1619,1619,1616,639
|
|
20240222,122100,125804791,1619,1619,1619,1619,0
|
|
20240222,122000,125804791,1619,1619,1619,1619,0
|
|
20240222,121900,125804791,1619,1619,1619,1619,0
|
|
20240222,121800,125804791,1619,1619,1619,1619,0
|
|
20240222,121700,125804791,1619,1619,1619,1619,0
|
|
20240222,121600,125804791,1619,1619,1619,1619,0
|
|
20240222,121500,125804791,1619,1619,1619,1619,0
|
|
20240222,121400,125804791,1619,1619,1619,1619,1000
|
|
20240222,121300,124185791,1619,1619,1619,1619,155
|
|
20240222,121200,123934846,1619,1619,1619,1619,0
|
|
20240222,121100,123934846,1619,1619,1619,1619,0
|
|
20240222,121000,123934846,1619,1619,1619,1619,0
|
|
20240222,120900,123934846,1619,1619,1619,1619,50
|
|
20240222,120800,123853896,1616,1616,1616,1616,0
|
|
20240222,120700,123853896,1616,1616,1616,1616,0
|
|
20240222,120600,123853896,1616,1616,1616,1616,83
|
|
20240222,120500,123719768,1615,1615,1615,1615,0
|
|
20240222,120400,123719768,1615,1615,1615,1615,0
|
|
20240222,120300,123719768,1615,1615,1615,1615,0
|
|
20240222,120200,123719768,1615,1615,1615,1615,772
|
|
20240222,120100,122472988,1615,1615,1615,1615,828
|
|
20240222,120000,121135768,1616,1616,1616,1616,8748
|
|
20240222,115900,106999000,1615,1615,1615,1615,1599
|
|
20240222,115800,104416615,1615,1616,1616,1615,450
|
|
20240222,115700,103689665,1616,1617,1617,1616,2091
|
|
20240222,115600,100309408,1619,1619,1619,1619,0
|
|
20240222,115500,100309408,1619,1619,1619,1619,0
|
|
20240222,115400,100309408,1619,1619,1619,1619,0
|
|
20240222,115300,100309408,1619,1619,1619,1619,0
|
|
20240222,115200,100309408,1619,1619,1619,1619,0
|
|
20240222,115100,100309408,1619,1619,1619,1619,0
|
|
20240222,115000,100309408,1619,1619,1619,1619,0
|
|
20240222,114900,100309408,1619,1619,1619,1619,0
|
|
20240222,114800,100309408,1619,1619,1619,1619,1
|
|
20240222,114700,100307789,1623,1623,1623,1623,0
|
|
20240222,114600,100307789,1623,1623,1623,1623,1
|
|
20240222,114500,100306166,1616,1616,1616,1616,0
|
|
20240222,114400,100306166,1616,1616,1616,1616,100
|
|
20240222,114300,100144566,1616,1616,1616,1616,0
|
|
20240222,114200,100144566,1616,1616,1616,1616,0
|
|
20240222,114100,100144566,1616,1616,1616,1616,0
|
|
20240222,114000,100144566,1616,1616,1616,1616,319
|
|
20240222,113900,99629062,1616,1616,1616,1616,0
|
|
20240222,113800,99629062,1616,1616,1616,1616,1
|
|
20240222,113700,99627446,1623,1623,1623,1623,0
|
|
20240222,113600,99627446,1623,1623,1623,1623,0
|
|
20240222,113500,99627446,1623,1623,1623,1623,0
|
|
20240222,113400,99627446,1623,1623,1623,1623,0
|
|
20240222,113300,99627446,1623,1623,1623,1623,0
|
|
20240222,113200,99627446,1623,1623,1623,1623,0
|
|
20240222,113100,99627446,1623,1623,1623,1623,2
|
|
20240222,113000,99624200,1623,1623,1623,1623,0
|
|
20240222,112900,99624200,1623,1623,1623,1623,3
|
|
20240222,112800,99619331,1616,1616,1616,1615,2073
|
|
20240222,112700,96271028,1615,1615,1615,1615,0
|
|
20240222,112600,96271028,1615,1616,1616,1615,1500
|
|
20240222,112500,93847785,1616,1616,1616,1616,532
|
|
20240222,112400,92988073,1616,1616,1616,1616,531
|
|
20240222,112300,92129977,1616,1616,1616,1616,0
|
|
20240222,112200,92129977,1616,1616,1616,1616,500
|
|
20240222,112100,91321977,1616,1619,1619,1616,3993
|
|
20240222,112000,84864548,1619,1619,1619,1619,23
|
|
20240222,111900,84827311,1619,1619,1619,1619,71
|
|
20240222,111800,84712362,1619,1620,1620,1619,1943
|
|
20240222,111700,81565807,1620,1620,1620,1620,0
|
|
20240222,111600,81565807,1620,1620,1620,1620,0
|
|
20240222,111500,81565807,1620,1621,1621,1620,1555
|
|
20240222,111400,79046405,1621,1621,1621,1621,0
|
|
20240222,111300,79046405,1621,1621,1621,1621,0
|
|
20240222,111200,79046405,1621,1621,1621,1621,0
|
|
20240222,111100,79046405,1621,1621,1621,1621,0
|
|
20240222,111000,79046405,1621,1621,1621,1621,0
|
|
20240222,110900,79046405,1621,1621,1621,1621,0
|
|
20240222,110800,79046405,1621,1621,1621,1621,0
|
|
20240222,110700,79046405,1621,1621,1621,1621,0
|
|
20240222,110600,79046405,1621,1621,1621,1621,0
|
|
20240222,110500,79046405,1621,1621,1621,1621,0
|
|
20240222,110400,79046405,1621,1621,1621,1621,0
|
|
20240222,110300,79046405,1621,1625,1626,1621,4
|
|
20240222,110200,79039912,1621,1622,1622,1620,272
|
|
20240222,110100,78599169,1626,1626,1626,1626,0
|
|
20240222,110000,78599169,1626,1622,1626,1622,41
|
|
20240222,105900,78532508,1626,1626,1626,1626,0
|
|
20240222,105800,78532508,1626,1626,1626,1626,0
|
|
20240222,105700,78532508,1626,1626,1626,1626,2
|
|
20240222,105600,78529256,1625,1625,1625,1625,0
|
|
20240222,105500,78529256,1625,1625,1625,1625,0
|
|
20240222,105400,78529256,1625,1624,1625,1624,5
|
|
20240222,105300,78521132,1625,1625,1625,1625,6
|
|
20240222,105200,78511382,1626,1625,1626,1623,609
|
|
20240222,105100,77521790,1625,1624,1625,1624,12
|
|
20240222,105000,77502299,1625,1625,1625,1623,53
|
|
20240222,104900,77416177,1625,1625,1625,1625,3
|
|
20240222,104800,77411302,1624,1624,1624,1624,2
|
|
20240222,104700,77408054,1620,1620,1620,1620,0
|
|
20240222,104600,77408054,1620,1619,1620,1619,13
|
|
20240222,104500,77387005,1618,1618,1618,1618,0
|
|
20240222,104400,77387005,1618,1618,1618,1618,321
|
|
20240222,104300,76867627,1618,1619,1619,1618,1000
|
|
20240222,104200,75249218,1625,1625,1625,1625,0
|
|
20240222,104100,75249218,1625,1625,1625,1625,0
|
|
20240222,104000,75249218,1625,1625,1625,1625,0
|
|
20240222,103900,75249218,1625,1625,1625,1625,0
|
|
20240222,103800,75249218,1625,1625,1625,1625,0
|
|
20240222,103700,75249218,1625,1625,1625,1625,0
|
|
20240222,103600,75249218,1625,1625,1625,1625,0
|
|
20240222,103500,75249218,1625,1625,1625,1625,0
|
|
20240222,103400,75249218,1625,1625,1625,1625,0
|
|
20240222,103300,75249218,1625,1625,1625,1625,0
|
|
20240222,103200,75249218,1625,1625,1625,1625,737
|
|
20240222,103100,74051593,1626,1626,1626,1626,0
|
|
20240222,103000,74051593,1626,1626,1626,1626,0
|
|
20240222,102900,74051593,1626,1626,1626,1626,0
|
|
20240222,102800,74051593,1626,1626,1626,1626,0
|
|
20240222,102700,74051593,1626,1618,1626,1618,10
|
|
20240222,102600,74035390,1618,1620,1620,1618,3057
|
|
20240222,102500,69087237,1620,1620,1620,1620,3000
|
|
20240222,102400,64227237,1626,1626,1626,1626,0
|
|
20240222,102300,64227237,1626,1626,1626,1626,25
|
|
20240222,102200,64186587,1626,1626,1626,1620,618
|
|
20240222,102100,63183519,1626,1626,1626,1626,22
|
|
20240222,102000,63147747,1626,1626,1626,1626,91
|
|
20240222,101900,62999781,1620,1620,1620,1620,0
|
|
20240222,101800,62999781,1620,1620,1620,1620,0
|
|
20240222,101700,62999781,1620,1620,1620,1620,0
|
|
20240222,101600,62999781,1620,1620,1620,1620,0
|
|
20240222,101500,62999781,1620,1620,1620,1620,0
|
|
20240222,101400,62999781,1620,1620,1620,1620,0
|
|
20240222,101300,62999781,1620,1620,1620,1620,0
|
|
20240222,101200,62999781,1620,1620,1620,1620,0
|
|
20240222,101100,62999781,1620,1620,1620,1620,0
|
|
20240222,101000,62999781,1620,1620,1620,1620,1
|
|
20240222,100900,62998161,1626,1626,1626,1626,0
|
|
20240222,100800,62998161,1626,1626,1626,1626,0
|
|
20240222,100700,62998161,1626,1626,1626,1626,0
|
|
20240222,100600,62998161,1626,1626,1626,1626,5
|
|
20240222,100500,62990031,1626,1626,1626,1626,2
|
|
20240222,100400,62986779,1618,1618,1618,1618,0
|
|
20240222,100300,62986779,1618,1618,1618,1618,100
|
|
20240222,100200,62824979,1626,1626,1626,1626,6
|
|
20240222,100100,62815223,1619,1619,1619,1619,0
|
|
20240222,100000,62815223,1619,1619,1619,1619,0
|
|
20240222,095900,62815223,1619,1620,1620,1619,3000
|
|
20240222,095800,57957676,1620,1620,1620,1620,92
|
|
20240222,095700,57808636,1620,1620,1620,1620,2065
|
|
20240222,095600,54463336,1620,1620,1620,1620,65
|
|
20240222,095500,54358036,1619,1620,1620,1619,3123
|
|
20240222,095400,49301549,1620,1620,1620,1620,0
|
|
20240222,095300,49301549,1620,1620,1620,1620,0
|
|
20240222,095200,49301549,1620,1625,1626,1620,3835
|
|
20240222,095100,43078118,1625,1627,1627,1625,377
|
|
20240222,095000,42465119,1632,1632,1632,1632,0
|
|
20240222,094900,42465119,1632,1632,1632,1632,0
|
|
20240222,094800,42465119,1632,1632,1632,1632,10
|
|
20240222,094700,42448799,1633,1633,1633,1633,0
|
|
20240222,094600,42448799,1633,1633,1633,1633,0
|
|
20240222,094500,42448799,1633,1633,1633,1633,122
|
|
20240222,094400,42249573,1633,1625,1633,1625,42
|
|
20240222,094300,42181315,1625,1625,1625,1625,0
|
|
20240222,094200,42181315,1625,1625,1625,1625,0
|
|
20240222,094100,42181315,1625,1625,1625,1625,534
|
|
20240222,094000,41313565,1625,1625,1625,1625,0
|
|
20240222,093900,41313565,1625,1625,1625,1625,0
|
|
20240222,093800,41313565,1625,1625,1625,1625,0
|
|
20240222,093700,41313565,1625,1625,1625,1625,0
|
|
20240222,093600,41313565,1625,1625,1625,1625,0
|
|
20240222,093500,41313565,1625,1625,1625,1625,20
|
|
20240222,093400,41281065,1625,1625,1625,1625,0
|
|
20240222,093300,41281065,1625,1625,1625,1625,15
|
|
20240222,093200,41256690,1619,1619,1619,1619,808
|
|
20240222,093100,39948538,1619,1619,1619,1619,2112
|
|
20240222,093000,36529210,1619,1624,1624,1619,7190
|
|
20240222,092900,24869401,1625,1626,1626,1625,4916
|
|
20240222,092800,16880761,1626,1627,1627,1626,1091
|
|
20240222,092700,15106703,1627,1628,1628,1627,216
|
|
20240222,092600,14755064,1629,1629,1629,1629,0
|
|
20240222,092500,14755064,1629,1629,1629,1629,34
|
|
20240222,092400,14699678,1633,1633,1633,1633,0
|
|
20240222,092300,14699678,1633,1633,1633,1633,0
|
|
20240222,092200,14699678,1633,1633,1633,1633,0
|
|
20240222,092100,14699678,1633,1633,1633,1633,0
|
|
20240222,092000,14699678,1633,1633,1633,1633,3
|
|
20240222,091900,14694779,1633,1630,1633,1628,304
|
|
20240222,091800,14199827,1630,1630,1630,1630,352
|
|
20240222,091700,13626067,1630,1630,1630,1630,0
|
|
20240222,091600,13626067,1630,1633,1633,1630,154
|
|
20240222,091500,13375029,1632,1626,1632,1626,63
|
|
20240222,091400,13272219,1625,1625,1625,1625,102
|
|
20240222,091300,13106469,1625,1626,1626,1625,5574
|
|
20240222,091200,4045624,1626,1626,1626,1626,110
|
|
20240222,091100,3866764,1632,1632,1632,1632,0
|
|
20240222,091000,3866764,1632,1632,1632,1632,0
|
|
20240222,090900,3866764,1632,1632,1632,1632,0
|
|
20240222,090800,3866764,1632,1632,1632,1632,0
|
|
20240222,090700,3866764,1632,1632,1632,1632,0
|
|
20240222,090600,3866764,1632,1632,1632,1632,0
|
|
20240222,090500,3866764,1632,1632,1632,1632,170
|
|
20240222,090400,3589324,1633,1633,1633,1633,0
|
|
20240222,090300,3589324,1633,1633,1633,1633,62
|
|
20240222,090200,3488078,1643,1643,1643,1643,842
|
|
20240222,090100,2104672,1643,1643,1643,1643,0
|
|
20240222,090000,2104672,1643,1643,1643,1643,1280
|