628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,192500,142915632,1458,1458,1458,1458,5977
|
|
20240214,192400,142915632,1458,1458,1458,1458,0
|
|
20240214,192300,142915632,1458,1458,1458,1458,0
|
|
20240214,192200,142915632,1458,1458,1458,1458,0
|
|
20240214,192100,142915632,1458,1458,1458,1458,0
|
|
20240214,192000,142915632,1458,1458,1458,1458,0
|
|
20240214,191900,142915632,1458,1458,1458,1458,0
|
|
20240214,191800,142915632,1458,1458,1458,1458,0
|
|
20240214,191700,142915632,1458,1458,1458,1458,0
|
|
20240214,191600,142915632,1458,1458,1458,1458,0
|
|
20240214,191500,142915632,1458,1458,1458,1458,0
|
|
20240214,191400,142915632,1458,1458,1458,1458,0
|
|
20240214,191300,142915632,1458,1458,1458,1458,0
|
|
20240214,191200,142915632,1458,1458,1458,1458,0
|
|
20240214,191100,142915632,1458,1458,1458,1458,0
|
|
20240214,191000,142915632,1458,1458,1458,1458,0
|
|
20240214,190900,142915632,1458,1458,1458,1458,0
|
|
20240214,190800,142915632,1458,1458,1458,1458,0
|
|
20240214,190700,142915632,1458,1458,1458,1458,0
|
|
20240214,190600,142915632,1458,1458,1458,1458,0
|
|
20240214,190500,142915632,1458,1458,1458,1458,0
|
|
20240214,190400,142915632,1458,1458,1458,1458,0
|
|
20240214,190300,142915632,1458,1458,1458,1458,0
|
|
20240214,190200,142915632,1458,1458,1458,1458,0
|
|
20240214,190100,142915632,1458,1458,1458,1458,0
|
|
20240214,190000,142915632,1458,1458,1458,1458,0
|
|
20240214,185900,142915632,1458,1458,1458,1458,0
|
|
20240214,185800,142915632,1458,1458,1458,1458,0
|
|
20240214,185700,142915632,1458,1458,1458,1458,0
|
|
20240214,185600,142915632,1458,1458,1458,1458,0
|
|
20240214,185500,142915632,1458,1458,1458,1458,5977
|
|
20240214,185400,142915632,1458,1458,1458,1458,0
|
|
20240214,185300,142915632,1458,1458,1458,1458,0
|
|
20240214,185200,142915632,1458,1458,1458,1458,0
|
|
20240214,185100,142915632,1458,1458,1458,1458,0
|
|
20240214,185000,142915632,1458,1458,1458,1458,0
|
|
20240214,184900,142915632,1458,1458,1458,1458,0
|
|
20240214,184800,142915632,1458,1458,1458,1458,0
|
|
20240214,184700,142915632,1458,1458,1458,1458,0
|
|
20240214,184600,142915632,1458,1458,1458,1458,0
|
|
20240214,184500,142915632,1458,1458,1458,1458,0
|
|
20240214,184400,142915632,1458,1458,1458,1458,0
|
|
20240214,184300,142915632,1458,1458,1458,1458,0
|
|
20240214,184200,142915632,1458,1458,1458,1458,0
|
|
20240214,184100,142915632,1458,1458,1458,1458,0
|
|
20240214,184000,142915632,1458,1458,1458,1458,0
|
|
20240214,183900,142915632,1458,1458,1458,1458,0
|
|
20240214,183800,142915632,1458,1458,1458,1458,0
|
|
20240214,183700,142915632,1458,1458,1458,1458,0
|
|
20240214,183600,142915632,1458,1458,1458,1458,0
|
|
20240214,183500,142915632,1458,1458,1458,1458,0
|
|
20240214,183400,142915632,1458,1458,1458,1458,0
|
|
20240214,183300,142915632,1458,1458,1458,1458,0
|
|
20240214,183200,142915632,1458,1458,1458,1458,0
|
|
20240214,183100,142915632,1458,1458,1458,1458,0
|
|
20240214,183000,142915632,1458,1458,1458,1458,0
|
|
20240214,182900,142915632,1458,1458,1458,1458,0
|
|
20240214,182800,142915632,1458,1458,1458,1458,0
|
|
20240214,182700,142915632,1458,1458,1458,1458,0
|
|
20240214,182600,142915632,1458,1458,1458,1458,0
|
|
20240214,182500,142915632,1458,1458,1458,1458,5977
|
|
20240214,182400,142915632,1458,1458,1458,1458,0
|
|
20240214,182300,142915632,1458,1458,1458,1458,0
|
|
20240214,182200,142915632,1458,1458,1458,1458,0
|
|
20240214,182100,142915632,1458,1458,1458,1458,0
|
|
20240214,182000,142915632,1458,1458,1458,1458,0
|
|
20240214,181900,142915632,1458,1458,1458,1458,0
|
|
20240214,181800,142915632,1458,1458,1458,1458,0
|
|
20240214,181700,142915632,1458,1458,1458,1458,0
|
|
20240214,181600,142915632,1458,1458,1458,1458,0
|
|
20240214,181500,142915632,1458,1458,1458,1458,0
|
|
20240214,181400,142915632,1458,1458,1458,1458,0
|
|
20240214,181300,142915632,1458,1458,1458,1458,0
|
|
20240214,181200,142915632,1458,1458,1458,1458,0
|
|
20240214,181100,142915632,1458,1458,1458,1458,0
|
|
20240214,181000,142915632,1458,1458,1458,1458,0
|
|
20240214,180900,142915632,1458,1458,1458,1458,0
|
|
20240214,180800,142915632,1458,1458,1458,1458,0
|
|
20240214,180700,142915632,1458,1458,1458,1458,0
|
|
20240214,180600,142915632,1458,1458,1458,1458,0
|
|
20240214,180500,142915632,1458,1458,1458,1458,0
|
|
20240214,180400,142915632,1458,1458,1458,1458,0
|
|
20240214,180300,142915632,1458,1458,1458,1458,0
|
|
20240214,180200,142915632,1458,1458,1458,1458,0
|
|
20240214,180100,142915632,1458,1458,1458,1458,0
|
|
20240214,180000,142915632,1458,1458,1458,1458,0
|
|
20240214,175900,142915632,1458,1458,1458,1458,0
|
|
20240214,175800,142915632,1458,1458,1458,1458,0
|
|
20240214,175700,142915632,1458,1458,1458,1458,0
|
|
20240214,175600,142915632,1458,1458,1458,1458,0
|
|
20240214,175500,142915632,1458,1458,1458,1458,5977
|
|
20240214,175400,142915632,1458,1458,1458,1458,0
|
|
20240214,175300,142915632,1458,1458,1458,1458,0
|
|
20240214,175200,142915632,1458,1458,1458,1458,0
|
|
20240214,175100,142915632,1458,1458,1458,1458,0
|
|
20240214,175000,142915632,1458,1458,1458,1458,0
|
|
20240214,174900,142915632,1458,1458,1458,1458,0
|
|
20240214,174800,142915632,1458,1458,1458,1458,0
|
|
20240214,174700,142915632,1458,1458,1458,1458,0
|
|
20240214,174600,142915632,1458,1458,1458,1458,0
|
|
20240214,174500,142915632,1458,1458,1458,1458,0
|
|
20240214,174400,142915632,1458,1458,1458,1458,0
|
|
20240214,174300,142915632,1458,1458,1458,1458,0
|
|
20240214,174200,142915632,1458,1458,1458,1458,0
|
|
20240214,174100,142915632,1458,1458,1458,1458,0
|
|
20240214,174000,142915632,1458,1458,1458,1458,0
|
|
20240214,173900,142915632,1458,1458,1458,1458,0
|
|
20240214,173800,142915632,1458,1458,1458,1458,0
|
|
20240214,173700,142915632,1458,1458,1458,1458,0
|
|
20240214,173600,142915632,1458,1458,1458,1458,0
|
|
20240214,173500,142915632,1458,1458,1458,1458,0
|
|
20240214,173400,142915632,1458,1458,1458,1458,0
|
|
20240214,173300,142915632,1458,1458,1458,1458,0
|
|
20240214,173200,142915632,1458,1458,1458,1458,0
|
|
20240214,173100,142915632,1458,1458,1458,1458,0
|
|
20240214,173000,142915632,1458,1458,1458,1458,0
|
|
20240214,172900,142915632,1458,1458,1458,1458,0
|
|
20240214,172800,142915632,1458,1458,1458,1458,0
|
|
20240214,172700,142915632,1458,1458,1458,1458,0
|
|
20240214,172600,142915632,1458,1458,1458,1458,0
|
|
20240214,172500,142915632,1458,1458,1458,1458,5977
|
|
20240214,172400,142915632,1458,1458,1458,1458,0
|
|
20240214,172300,142915632,1458,1458,1458,1458,0
|
|
20240214,172200,142915632,1458,1458,1458,1458,0
|
|
20240214,172100,142915632,1458,1458,1458,1458,0
|
|
20240214,172000,142915632,1458,1458,1458,1458,0
|
|
20240214,171900,142915632,1458,1458,1458,1458,0
|
|
20240214,171800,142915632,1458,1458,1458,1458,0
|
|
20240214,171700,142915632,1458,1458,1458,1458,0
|
|
20240214,171600,142915632,1458,1458,1458,1458,0
|
|
20240214,171500,142915632,1458,1458,1458,1458,0
|
|
20240214,171400,142915632,1458,1458,1458,1458,0
|
|
20240214,171300,142915632,1458,1458,1458,1458,0
|
|
20240214,171200,142915632,1458,1458,1458,1458,0
|
|
20240214,171100,142915632,1458,1458,1458,1458,0
|
|
20240214,171000,142915632,1458,1458,1458,1458,0
|
|
20240214,170900,142915632,1458,1458,1458,1458,0
|
|
20240214,170800,142915632,1458,1458,1458,1458,0
|
|
20240214,170700,142915632,1458,1458,1458,1458,0
|
|
20240214,170600,142915632,1458,1458,1458,1458,0
|
|
20240214,170500,142915632,1458,1458,1458,1458,0
|
|
20240214,170400,142915632,1458,1458,1458,1458,0
|
|
20240214,170300,142915632,1458,1458,1458,1458,0
|
|
20240214,170200,142915632,1458,1458,1458,1458,0
|
|
20240214,170100,142915632,1458,1458,1458,1458,0
|
|
20240214,170000,142915632,1458,1458,1458,1458,0
|
|
20240214,165900,142915632,1458,1458,1458,1458,0
|
|
20240214,165800,142915632,1458,1458,1458,1458,0
|
|
20240214,165700,142915632,1458,1458,1458,1458,0
|
|
20240214,165600,142915632,1458,1458,1458,1458,0
|
|
20240214,165500,142915632,1458,1458,1458,1458,5977
|
|
20240214,165400,142915632,1458,1458,1458,1458,0
|
|
20240214,165300,142915632,1458,1458,1458,1458,0
|
|
20240214,165200,142915632,1458,1458,1458,1458,0
|
|
20240214,165100,142915632,1458,1458,1458,1458,0
|
|
20240214,165000,142915632,1458,1458,1458,1458,0
|
|
20240214,164900,142915632,1458,1458,1458,1458,0
|
|
20240214,164800,142915632,1458,1458,1458,1458,0
|
|
20240214,164700,142915632,1458,1458,1458,1458,0
|
|
20240214,164600,142915632,1458,1458,1458,1458,0
|
|
20240214,164500,142915632,1458,1458,1458,1458,0
|
|
20240214,164400,142915632,1458,1458,1458,1458,0
|
|
20240214,164300,142915632,1458,1458,1458,1458,0
|
|
20240214,164200,142915632,1458,1458,1458,1458,0
|
|
20240214,164100,142915632,1458,1458,1458,1458,0
|
|
20240214,164000,142915632,1458,1458,1458,1458,0
|
|
20240214,163900,142915632,1458,1458,1458,1458,0
|
|
20240214,163800,142915632,1458,1458,1458,1458,0
|
|
20240214,163700,142915632,1458,1458,1458,1458,0
|
|
20240214,163600,142915632,1458,1458,1458,1458,0
|
|
20240214,163500,142915632,1458,1458,1458,1458,0
|
|
20240214,163400,142915632,1458,1458,1458,1458,0
|
|
20240214,163300,142915632,1458,1458,1458,1458,0
|
|
20240214,163200,142915632,1458,1458,1458,1458,0
|
|
20240214,163100,142915632,1458,1458,1458,1458,0
|
|
20240214,163000,142915632,1458,1458,1458,1458,0
|
|
20240214,162900,142915632,1458,1458,1458,1458,0
|
|
20240214,162800,142915632,1458,1458,1458,1458,0
|
|
20240214,162700,142915632,1458,1458,1458,1458,0
|
|
20240214,162600,142915632,1458,1458,1458,1458,0
|
|
20240214,162500,142915632,1458,1458,1458,1458,5977
|
|
20240214,162400,142915632,1458,1458,1458,1458,0
|
|
20240214,162300,142915632,1458,1458,1458,1458,0
|
|
20240214,162200,142915632,1458,1458,1458,1458,0
|
|
20240214,162100,142915632,1458,1458,1458,1458,0
|
|
20240214,162000,142915632,1458,1458,1458,1458,0
|
|
20240214,161900,142915632,1458,1458,1458,1458,0
|
|
20240214,161800,142915632,1458,1458,1458,1458,0
|
|
20240214,161700,142915632,1458,1458,1458,1458,0
|
|
20240214,161600,142915632,1458,1458,1458,1458,0
|
|
20240214,161500,142915632,1458,1458,1458,1458,0
|
|
20240214,161400,142915632,1458,1458,1458,1458,0
|
|
20240214,161300,142915632,1458,1458,1458,1458,0
|
|
20240214,161200,142915632,1458,1458,1458,1458,0
|
|
20240214,161100,142915632,1458,1458,1458,1458,0
|
|
20240214,161000,142915632,1458,1458,1458,1458,0
|
|
20240214,160900,142915632,1458,1458,1458,1458,0
|
|
20240214,160800,142915632,1458,1458,1458,1458,0
|
|
20240214,160700,142915632,1458,1458,1458,1458,0
|
|
20240214,160600,142915632,1458,1458,1458,1458,0
|
|
20240214,160500,142915632,1458,1458,1458,1458,0
|
|
20240214,160400,142915632,1458,1458,1458,1458,0
|
|
20240214,160300,142915632,1458,1458,1458,1458,0
|
|
20240214,160200,142915632,1458,1458,1458,1458,0
|
|
20240214,160100,142915632,1458,1458,1458,1458,0
|
|
20240214,160000,142915632,1458,1458,1458,1458,0
|
|
20240214,155900,142915632,1458,1458,1458,1458,0
|
|
20240214,155800,142915632,1458,1458,1458,1458,0
|
|
20240214,155700,142915632,1458,1458,1458,1458,0
|
|
20240214,155600,142915632,1458,1458,1458,1458,0
|
|
20240214,155500,142915632,1458,1458,1458,1458,5977
|
|
20240214,155400,142915632,1458,1458,1458,1458,0
|
|
20240214,155300,142915632,1458,1458,1458,1458,0
|
|
20240214,155200,142915632,1458,1458,1458,1458,0
|
|
20240214,155100,142915632,1458,1458,1458,1458,0
|
|
20240214,155000,142915632,1458,1458,1458,1458,0
|
|
20240214,154900,142915632,1458,1458,1458,1458,0
|
|
20240214,154800,142915632,1458,1458,1458,1458,0
|
|
20240214,154700,142915632,1458,1458,1458,1458,0
|
|
20240214,154600,142915632,1458,1458,1458,1458,0
|
|
20240214,154500,142915632,1458,1458,1458,1458,0
|
|
20240214,154400,142915632,1458,1458,1458,1458,0
|
|
20240214,154300,142915632,1458,1458,1458,1458,0
|
|
20240214,154200,142915632,1458,1458,1458,1458,0
|
|
20240214,154100,142915632,1458,1458,1458,1458,0
|
|
20240214,154000,142915632,1458,1458,1458,1458,0
|
|
20240214,153900,142915632,1458,1458,1458,1458,0
|
|
20240214,153800,142915632,1458,1458,1458,1458,0
|
|
20240214,153700,142915632,1458,1458,1458,1458,0
|
|
20240214,153600,142915632,1458,1458,1458,1458,0
|
|
20240214,153500,142915632,1458,1458,1458,1458,0
|
|
20240214,153400,142915632,1458,1458,1458,1458,0
|
|
20240214,153300,142915632,1458,1458,1458,1458,0
|
|
20240214,153200,142915632,1458,1458,1458,1458,0
|
|
20240214,153100,142915632,1458,1458,1458,1458,0
|
|
20240214,153000,142915632,1458,1458,1458,1458,5977
|
|
20240214,152900,134201166,1457,1457,1457,1457,0
|
|
20240214,152800,134201166,1457,1457,1457,1457,0
|
|
20240214,152700,134201166,1457,1457,1457,1457,0
|
|
20240214,152600,134201166,1457,1457,1457,1457,0
|
|
20240214,152500,134201166,1457,1457,1457,1457,0
|
|
20240214,152400,134201166,1457,1457,1457,1457,0
|
|
20240214,152300,134201166,1457,1457,1457,1457,0
|
|
20240214,152200,134201166,1457,1457,1457,1457,0
|
|
20240214,152100,134201166,1457,1457,1457,1457,0
|
|
20240214,152000,134201166,1457,1457,1457,1457,0
|
|
20240214,151900,134201166,1457,1451,1457,1451,2264
|
|
20240214,151800,130907491,1453,1453,1453,1453,5
|
|
20240214,151700,130900226,1453,1453,1453,1453,5
|
|
20240214,151600,130892961,1453,1453,1453,1453,11
|
|
20240214,151500,130876978,1448,1449,1449,1448,2688
|
|
20240214,151400,126984725,1449,1449,1449,1449,1701
|
|
20240214,151300,124519976,1454,1454,1454,1454,0
|
|
20240214,151200,124519976,1454,1454,1454,1454,0
|
|
20240214,151100,124519976,1454,1454,1454,1454,0
|
|
20240214,151000,124519976,1454,1454,1454,1454,0
|
|
20240214,150900,124519976,1454,1454,1454,1454,1
|
|
20240214,150800,124518522,1455,1455,1455,1455,0
|
|
20240214,150700,124518522,1455,1454,1455,1454,1000
|
|
20240214,150600,123064199,1453,1453,1453,1453,0
|
|
20240214,150500,123064199,1453,1453,1453,1453,0
|
|
20240214,150400,123064199,1453,1453,1453,1453,0
|
|
20240214,150300,123064199,1453,1453,1453,1453,0
|
|
20240214,150200,123064199,1453,1448,1453,1448,504
|
|
20240214,150100,122334402,1448,1448,1448,1448,1000
|
|
20240214,150000,120886402,1450,1450,1450,1450,3100
|
|
20240214,145900,116391402,1454,1454,1454,1454,0
|
|
20240214,145800,116391402,1454,1454,1454,1454,6
|
|
20240214,145700,116382678,1454,1454,1454,1454,12
|
|
20240214,145600,116365230,1454,1454,1454,1454,236
|
|
20240214,145500,116022086,1454,1454,1454,1454,0
|
|
20240214,145400,116022086,1454,1454,1454,1454,0
|
|
20240214,145300,116022086,1454,1454,1454,1454,10
|
|
20240214,145200,116007546,1454,1454,1454,1454,0
|
|
20240214,145100,116007546,1454,1454,1454,1454,0
|
|
20240214,145000,116007546,1454,1454,1454,1454,20
|
|
20240214,144900,115978466,1454,1454,1454,1454,0
|
|
20240214,144800,115978466,1454,1454,1454,1454,0
|
|
20240214,144700,115978466,1454,1454,1454,1454,343
|
|
20240214,144600,115479744,1454,1454,1454,1454,0
|
|
20240214,144500,115479744,1454,1454,1454,1454,0
|
|
20240214,144400,115479744,1454,1454,1454,1454,0
|
|
20240214,144300,115479744,1454,1454,1454,1454,0
|
|
20240214,144200,115479744,1454,1454,1454,1454,0
|
|
20240214,144100,115479744,1454,1454,1454,1454,69
|
|
20240214,144000,115379418,1454,1454,1454,1454,0
|
|
20240214,143900,115379418,1454,1454,1454,1454,0
|
|
20240214,143800,115379418,1454,1454,1454,1454,0
|
|
20240214,143700,115379418,1454,1454,1454,1454,0
|
|
20240214,143600,115379418,1454,1454,1454,1454,0
|
|
20240214,143500,115379418,1454,1454,1454,1454,0
|
|
20240214,143400,115379418,1454,1454,1454,1454,0
|
|
20240214,143300,115379418,1454,1454,1454,1454,0
|
|
20240214,143200,115379418,1454,1454,1454,1454,10
|
|
20240214,143100,115364878,1454,1454,1454,1454,1
|
|
20240214,143000,115363424,1448,1448,1448,1448,0
|
|
20240214,142900,115363424,1448,1454,1454,1448,5
|
|
20240214,142800,115356160,1454,1454,1454,1454,0
|
|
20240214,142700,115356160,1454,1454,1454,1454,0
|
|
20240214,142600,115356160,1454,1454,1454,1454,0
|
|
20240214,142500,115356160,1454,1454,1454,1454,0
|
|
20240214,142400,115356160,1454,1454,1454,1454,0
|
|
20240214,142300,115356160,1454,1454,1454,1454,1667
|
|
20240214,142200,112932342,1454,1454,1454,1454,0
|
|
20240214,142100,112932342,1454,1454,1454,1454,333
|
|
20240214,142000,112448160,1455,1455,1455,1455,0
|
|
20240214,141900,112448160,1455,1455,1455,1455,0
|
|
20240214,141800,112448160,1455,1455,1455,1455,0
|
|
20240214,141700,112448160,1455,1455,1455,1455,0
|
|
20240214,141600,112448160,1455,1455,1455,1455,0
|
|
20240214,141500,112448160,1455,1453,1455,1453,1001
|
|
20240214,141400,110993705,1455,1453,1455,1453,1113
|
|
20240214,141300,109374697,1453,1453,1453,1453,0
|
|
20240214,141200,109374697,1453,1453,1453,1453,5
|
|
20240214,141100,109367432,1453,1453,1453,1453,40
|
|
20240214,141000,109309312,1453,1453,1453,1453,11
|
|
20240214,140900,109293329,1444,1453,1453,1444,184
|
|
20240214,140800,109027129,1455,1455,1455,1455,0
|
|
20240214,140700,109027129,1455,1455,1455,1455,0
|
|
20240214,140600,109027129,1455,1455,1455,1455,0
|
|
20240214,140500,109027129,1455,1455,1455,1455,309
|
|
20240214,140400,108577534,1455,1455,1455,1455,500
|
|
20240214,140300,107850034,1455,1455,1455,1455,0
|
|
20240214,140200,107850034,1455,1453,1455,1453,3282
|
|
20240214,140100,103076888,1454,1450,1454,1450,473
|
|
20240214,140000,102390845,1449,1449,1449,1449,4384
|
|
20240214,135900,96038429,1449,1449,1449,1449,0
|
|
20240214,135800,96038429,1449,1449,1449,1449,1
|
|
20240214,135700,96036980,1448,1448,1448,1448,0
|
|
20240214,135600,96036980,1448,1448,1448,1448,419
|
|
20240214,135500,95430268,1448,1448,1448,1448,0
|
|
20240214,135400,95430268,1448,1448,1448,1448,0
|
|
20240214,135300,95430268,1448,1448,1448,1448,0
|
|
20240214,135200,95430268,1448,1448,1448,1448,0
|
|
20240214,135100,95430268,1448,1448,1448,1448,0
|
|
20240214,135000,95430268,1448,1448,1448,1448,0
|
|
20240214,134900,95430268,1448,1448,1448,1448,1
|
|
20240214,134800,95428820,1441,1441,1441,1441,0
|
|
20240214,134700,95428820,1441,1447,1447,1441,3151
|
|
20240214,134600,90880167,1449,1449,1449,1449,0
|
|
20240214,134500,90880167,1449,1449,1449,1449,0
|
|
20240214,134400,90880167,1449,1449,1449,1449,0
|
|
20240214,134300,90880167,1449,1449,1449,1449,0
|
|
20240214,134200,90880167,1449,1449,1449,1449,0
|
|
20240214,134100,90880167,1449,1448,1449,1448,3000
|
|
20240214,134000,86534151,1449,1449,1449,1449,0
|
|
20240214,133900,86534151,1449,1449,1449,1449,0
|
|
20240214,133800,86534151,1449,1449,1449,1449,0
|
|
20240214,133700,86534151,1449,1449,1449,1449,0
|
|
20240214,133600,86534151,1449,1449,1449,1449,0
|
|
20240214,133500,86534151,1449,1449,1449,1449,0
|
|
20240214,133400,86534151,1449,1449,1449,1449,0
|
|
20240214,133300,86534151,1449,1449,1449,1449,0
|
|
20240214,133200,86534151,1449,1449,1449,1449,0
|
|
20240214,133100,86534151,1449,1449,1449,1449,0
|
|
20240214,133000,86534151,1449,1449,1449,1449,0
|
|
20240214,132900,86534151,1449,1449,1449,1449,0
|
|
20240214,132800,86534151,1449,1449,1449,1449,0
|
|
20240214,132700,86534151,1449,1449,1449,1449,4
|
|
20240214,132600,86528355,1449,1449,1449,1449,0
|
|
20240214,132500,86528355,1449,1449,1449,1449,0
|
|
20240214,132400,86528355,1449,1449,1449,1449,0
|
|
20240214,132300,86528355,1449,1449,1449,1449,0
|
|
20240214,132200,86528355,1449,1449,1449,1449,0
|
|
20240214,132100,86528355,1449,1449,1449,1449,1
|
|
20240214,132000,86526906,1449,1449,1449,1449,0
|
|
20240214,131900,86526906,1449,1449,1449,1449,0
|
|
20240214,131800,86526906,1449,1449,1449,1449,156
|
|
20240214,131700,86300862,1449,1449,1449,1449,27
|
|
20240214,131600,86261739,1450,1449,1450,1445,4514
|
|
20240214,131500,79720678,1449,1449,1449,1449,2056
|
|
20240214,131400,76741534,1449,1449,1449,1449,94
|
|
20240214,131300,76605328,1449,1449,1449,1449,0
|
|
20240214,131200,76605328,1449,1449,1449,1449,0
|
|
20240214,131100,76605328,1449,1446,1449,1446,301
|
|
20240214,131000,76169503,1445,1445,1445,1445,50
|
|
20240214,130900,76097253,1446,1446,1446,1446,0
|
|
20240214,130800,76097253,1446,1446,1446,1446,30
|
|
20240214,130700,76053873,1446,1446,1446,1446,50
|
|
20240214,130600,75981573,1446,1445,1446,1445,250
|
|
20240214,130500,75620273,1446,1446,1446,1446,250
|
|
20240214,130400,75258773,1445,1445,1445,1445,0
|
|
20240214,130300,75258773,1445,1445,1445,1445,10
|
|
20240214,130200,75244323,1445,1445,1445,1445,279
|
|
20240214,130100,74841168,1445,1445,1445,1445,0
|
|
20240214,130000,74841168,1445,1445,1445,1445,2002
|
|
20240214,125900,71948278,1445,1445,1445,1445,0
|
|
20240214,125800,71948278,1445,1445,1445,1445,0
|
|
20240214,125700,71948278,1445,1445,1445,1445,0
|
|
20240214,125600,71948278,1445,1445,1445,1445,0
|
|
20240214,125500,71948278,1445,1445,1445,1445,0
|
|
20240214,125400,71948278,1445,1445,1445,1445,1
|
|
20240214,125300,71946833,1445,1445,1445,1445,0
|
|
20240214,125200,71946833,1445,1445,1445,1445,30
|
|
20240214,125100,71903483,1445,1445,1445,1445,0
|
|
20240214,125000,71903483,1445,1445,1445,1445,0
|
|
20240214,124900,71903483,1445,1445,1445,1445,0
|
|
20240214,124800,71903483,1445,1445,1445,1445,1
|
|
20240214,124700,71902038,1439,1442,1442,1439,300
|
|
20240214,124600,71470302,1445,1445,1445,1445,6
|
|
20240214,124500,71461632,1445,1445,1445,1445,0
|
|
20240214,124400,71461632,1445,1445,1445,1445,1
|
|
20240214,124300,71460187,1446,1446,1446,1446,0
|
|
20240214,124200,71460187,1446,1446,1446,1446,0
|
|
20240214,124100,71460187,1446,1446,1446,1446,1
|
|
20240214,124000,71458741,1445,1445,1445,1445,843
|
|
20240214,123900,70240606,1444,1444,1444,1444,155
|
|
20240214,123800,70016786,1444,1443,1444,1443,6
|
|
20240214,123700,70008127,1443,1443,1443,1443,7
|
|
20240214,123600,69998026,1443,1443,1443,1443,1
|
|
20240214,123500,69996583,1442,1441,1442,1441,332
|
|
20240214,123400,69518094,1441,1441,1441,1441,0
|
|
20240214,123300,69518094,1441,1441,1441,1441,0
|
|
20240214,123200,69518094,1441,1441,1441,1441,0
|
|
20240214,123100,69518094,1441,1441,1441,1441,2100
|
|
20240214,123000,66491994,1441,1441,1441,1441,0
|
|
20240214,122900,66491994,1441,1441,1441,1441,0
|
|
20240214,122800,66491994,1441,1441,1441,1441,0
|
|
20240214,122700,66491994,1441,1441,1441,1441,1
|
|
20240214,122600,66490553,1437,1437,1437,1437,0
|
|
20240214,122500,66490553,1437,1437,1437,1437,0
|
|
20240214,122400,66490553,1437,1437,1437,1437,0
|
|
20240214,122300,66490553,1437,1437,1437,1437,0
|
|
20240214,122200,66490553,1437,1437,1437,1437,200
|
|
20240214,122100,66203153,1437,1437,1437,1437,0
|
|
20240214,122000,66203153,1437,1437,1437,1437,3
|
|
20240214,121900,66198842,1441,1440,1441,1440,69
|
|
20240214,121800,66099414,1436,1436,1436,1436,0
|
|
20240214,121700,66099414,1436,1436,1436,1436,0
|
|
20240214,121600,66099414,1436,1438,1438,1436,1000
|
|
20240214,121500,64662037,1441,1441,1441,1441,0
|
|
20240214,121400,64662037,1441,1441,1441,1441,0
|
|
20240214,121300,64662037,1441,1441,1441,1441,0
|
|
20240214,121200,64662037,1441,1441,1441,1441,0
|
|
20240214,121100,64662037,1441,1441,1441,1441,0
|
|
20240214,121000,64662037,1441,1441,1441,1441,0
|
|
20240214,120900,64662037,1441,1441,1441,1441,0
|
|
20240214,120800,64662037,1441,1441,1441,1441,0
|
|
20240214,120700,64662037,1441,1441,1441,1441,8
|
|
20240214,120600,64650509,1440,1440,1440,1440,0
|
|
20240214,120500,64650509,1440,1440,1440,1440,637
|
|
20240214,120400,63733229,1438,1438,1438,1438,0
|
|
20240214,120300,63733229,1438,1438,1438,1438,493
|
|
20240214,120200,63024295,1438,1438,1438,1438,0
|
|
20240214,120100,63024295,1438,1438,1438,1438,0
|
|
20240214,120000,63024295,1438,1438,1438,1438,400
|
|
20240214,115900,62449095,1440,1440,1440,1440,0
|
|
20240214,115800,62449095,1440,1440,1440,1440,0
|
|
20240214,115700,62449095,1440,1440,1440,1440,0
|
|
20240214,115600,62449095,1440,1440,1440,1440,0
|
|
20240214,115500,62449095,1440,1440,1440,1440,0
|
|
20240214,115400,62449095,1440,1438,1440,1438,4
|
|
20240214,115300,62443341,1440,1440,1440,1440,9
|
|
20240214,115200,62430381,1440,1440,1440,1440,10
|
|
20240214,115100,62415981,1440,1440,1440,1440,0
|
|
20240214,115000,62415981,1440,1440,1440,1440,5
|
|
20240214,114900,62408781,1440,1440,1440,1440,0
|
|
20240214,114800,62408781,1440,1440,1440,1440,0
|
|
20240214,114700,62408781,1440,1440,1440,1440,0
|
|
20240214,114600,62408781,1440,1440,1440,1440,0
|
|
20240214,114500,62408781,1440,1440,1440,1440,0
|
|
20240214,114400,62408781,1440,1440,1440,1440,36
|
|
20240214,114300,62356941,1440,1440,1440,1440,4
|
|
20240214,114200,62351181,1441,1441,1441,1441,0
|
|
20240214,114100,62351181,1441,1441,1441,1441,0
|
|
20240214,114000,62351181,1441,1441,1441,1441,0
|
|
20240214,113900,62351181,1441,1441,1441,1441,14
|
|
20240214,113800,62331007,1441,1441,1441,1441,0
|
|
20240214,113700,62331007,1441,1441,1441,1441,0
|
|
20240214,113600,62331007,1441,1441,1441,1441,0
|
|
20240214,113500,62331007,1441,1441,1441,1441,0
|
|
20240214,113400,62331007,1441,1441,1441,1441,0
|
|
20240214,113300,62331007,1441,1441,1441,1441,0
|
|
20240214,113200,62331007,1441,1441,1441,1441,0
|
|
20240214,113100,62331007,1441,1441,1441,1441,0
|
|
20240214,113000,62331007,1441,1441,1441,1441,22
|
|
20240214,112900,62299305,1438,1438,1438,1438,0
|
|
20240214,112800,62299305,1438,1438,1438,1438,875
|
|
20240214,112700,61041055,1438,1438,1438,1438,0
|
|
20240214,112600,61041055,1438,1438,1438,1438,1025
|
|
20240214,112500,59567105,1440,1440,1440,1440,0
|
|
20240214,112400,59567105,1440,1440,1440,1440,0
|
|
20240214,112300,59567105,1440,1440,1440,1440,14
|
|
20240214,112200,59546945,1440,1440,1440,1440,0
|
|
20240214,112100,59546945,1440,1440,1440,1440,0
|
|
20240214,112000,59546945,1440,1440,1440,1440,0
|
|
20240214,111900,59546945,1440,1440,1440,1440,0
|
|
20240214,111800,59546945,1440,1440,1440,1440,0
|
|
20240214,111700,59546945,1440,1440,1440,1440,1
|
|
20240214,111600,59545505,1440,1440,1440,1440,85
|
|
20240214,111500,59423105,1441,1441,1441,1441,0
|
|
20240214,111400,59423105,1441,1441,1441,1441,0
|
|
20240214,111300,59423105,1441,1441,1441,1441,0
|
|
20240214,111200,59423105,1441,1441,1441,1441,0
|
|
20240214,111100,59423105,1441,1441,1441,1441,0
|
|
20240214,111000,59423105,1441,1441,1441,1441,0
|
|
20240214,110900,59423105,1441,1441,1441,1441,1
|
|
20240214,110800,59421664,1440,1440,1440,1440,169
|
|
20240214,110700,59178304,1440,1440,1440,1440,0
|
|
20240214,110600,59178304,1440,1440,1440,1440,0
|
|
20240214,110500,59178304,1440,1440,1440,1440,1
|
|
20240214,110400,59176864,1440,1440,1440,1440,100
|
|
20240214,110300,59032864,1441,1441,1441,1441,84
|
|
20240214,110200,58911820,1441,1441,1441,1441,1
|
|
20240214,110100,58910379,1440,1441,1441,1440,1010
|
|
20240214,110000,57455969,1441,1441,1441,1441,3
|
|
20240214,105900,57451646,1440,1440,1440,1440,0
|
|
20240214,105800,57451646,1440,1440,1440,1440,0
|
|
20240214,105700,57451646,1440,1440,1440,1440,0
|
|
20240214,105600,57451646,1440,1440,1440,1440,0
|
|
20240214,105500,57451646,1440,1440,1440,1440,446
|
|
20240214,105400,56809406,1440,1440,1440,1440,0
|
|
20240214,105300,56809406,1440,1440,1440,1440,0
|
|
20240214,105200,56809406,1440,1440,1440,1440,0
|
|
20240214,105100,56809406,1440,1440,1440,1440,0
|
|
20240214,105000,56809406,1440,1440,1440,1440,0
|
|
20240214,104900,56809406,1440,1440,1440,1440,0
|
|
20240214,104800,56809406,1440,1440,1440,1440,0
|
|
20240214,104700,56809406,1440,1440,1440,1440,0
|
|
20240214,104600,56809406,1440,1440,1440,1440,250
|
|
20240214,104500,56449406,1441,1441,1441,1441,0
|
|
20240214,104400,56449406,1441,1441,1441,1441,0
|
|
20240214,104300,56449406,1441,1441,1441,1441,0
|
|
20240214,104200,56449406,1441,1441,1441,1441,0
|
|
20240214,104100,56449406,1441,1441,1441,1441,0
|
|
20240214,104000,56449406,1441,1441,1441,1441,0
|
|
20240214,103900,56449406,1441,1441,1441,1441,0
|
|
20240214,103800,56449406,1441,1441,1441,1441,1
|
|
20240214,103700,56447965,1441,1441,1441,1441,0
|
|
20240214,103600,56447965,1441,1441,1441,1441,0
|
|
20240214,103500,56447965,1441,1441,1441,1441,0
|
|
20240214,103400,56447965,1441,1441,1441,1441,0
|
|
20240214,103300,56447965,1441,1441,1441,1441,0
|
|
20240214,103200,56447965,1441,1441,1441,1441,0
|
|
20240214,103100,56447965,1441,1437,1441,1437,4500
|
|
20240214,103000,49967555,1437,1437,1437,1437,0
|
|
20240214,102900,49967555,1437,1437,1437,1437,0
|
|
20240214,102800,49967555,1437,1437,1437,1437,0
|
|
20240214,102700,49967555,1437,1437,1437,1437,0
|
|
20240214,102600,49967555,1437,1437,1437,1437,0
|
|
20240214,102500,49967555,1437,1437,1437,1437,0
|
|
20240214,102400,49967555,1437,1436,1437,1436,2364
|
|
20240214,102300,46571351,1436,1436,1436,1436,0
|
|
20240214,102200,46571351,1436,1436,1436,1436,0
|
|
20240214,102100,46571351,1436,1436,1436,1436,0
|
|
20240214,102000,46571351,1436,1436,1436,1436,100
|
|
20240214,101900,46427751,1436,1436,1436,1436,0
|
|
20240214,101800,46427751,1436,1436,1436,1436,0
|
|
20240214,101700,46427751,1436,1436,1436,1436,0
|
|
20240214,101600,46427751,1436,1436,1436,1436,9
|
|
20240214,101500,46414827,1436,1436,1436,1436,10
|
|
20240214,101400,46400467,1436,1436,1436,1436,1
|
|
20240214,101300,46399031,1431,1431,1431,1431,0
|
|
20240214,101200,46399031,1431,1431,1431,1431,0
|
|
20240214,101100,46399031,1431,1431,1431,1431,0
|
|
20240214,101000,46399031,1431,1431,1431,1431,1
|
|
20240214,100900,46397600,1431,1431,1431,1431,1
|
|
20240214,100800,46396169,1436,1436,1436,1436,348
|
|
20240214,100700,45896441,1437,1437,1437,1437,2
|
|
20240214,100600,45893567,1437,1437,1437,1437,0
|
|
20240214,100500,45893567,1437,1437,1437,1437,0
|
|
20240214,100400,45893567,1437,1437,1437,1437,0
|
|
20240214,100300,45893567,1437,1437,1437,1437,0
|
|
20240214,100200,45893567,1437,1437,1437,1437,1
|
|
20240214,100100,45892130,1432,1437,1437,1431,11002
|
|
20240214,100000,30093217,1438,1438,1438,1438,1
|
|
20240214,095900,30091779,1432,1432,1432,1432,1
|
|
20240214,095800,30090347,1432,1432,1432,1432,1
|
|
20240214,095700,30088915,1431,1431,1431,1430,3
|
|
20240214,095600,30084623,1430,1431,1431,1430,2
|
|
20240214,095500,30081762,1439,1439,1439,1439,300
|
|
20240214,095400,29650062,1439,1439,1439,1439,0
|
|
20240214,095300,29650062,1439,1439,1439,1439,0
|
|
20240214,095200,29650062,1439,1439,1439,1439,0
|
|
20240214,095100,29650062,1439,1439,1439,1439,0
|
|
20240214,095000,29650062,1439,1439,1439,1439,0
|
|
20240214,094900,29650062,1439,1439,1439,1439,0
|
|
20240214,094800,29650062,1439,1439,1439,1439,20
|
|
20240214,094700,29621282,1439,1439,1439,1439,1
|
|
20240214,094600,29619843,1428,1428,1428,1428,0
|
|
20240214,094500,29619843,1428,1428,1428,1428,0
|
|
20240214,094400,29619843,1428,1428,1428,1428,0
|
|
20240214,094300,29619843,1428,1428,1428,1428,0
|
|
20240214,094200,29619843,1428,1432,1433,1428,1446
|
|
20240214,094100,27548167,1432,1432,1432,1432,0
|
|
20240214,094000,27548167,1432,1430,1432,1430,417
|
|
20240214,093900,26951855,1430,1430,1430,1430,1
|
|
20240214,093800,26950425,1430,1430,1430,1430,1023
|
|
20240214,093700,25487535,1426,1426,1426,1426,1
|
|
20240214,093600,25486109,1430,1430,1430,1430,0
|
|
20240214,093500,25486109,1430,1430,1430,1430,0
|
|
20240214,093400,25486109,1430,1425,1430,1425,11
|
|
20240214,093300,25470429,1425,1427,1427,1425,51
|
|
20240214,093200,25397674,1428,1431,1431,1428,2681
|
|
20240214,093100,21563843,1438,1438,1438,1438,1
|
|
20240214,093000,21562405,1431,1431,1431,1431,0
|
|
20240214,092900,21562405,1431,1431,1431,1431,0
|
|
20240214,092800,21562405,1431,1431,1431,1431,2254
|
|
20240214,092700,18336931,1431,1431,1431,1431,0
|
|
20240214,092600,18336931,1431,1435,1435,1431,1405
|
|
20240214,092500,16325852,1438,1438,1438,1438,0
|
|
20240214,092400,16325852,1438,1437,1438,1437,169
|
|
20240214,092300,16082883,1438,1438,1438,1438,0
|
|
20240214,092200,16082883,1438,1438,1438,1438,0
|
|
20240214,092100,16082883,1438,1432,1438,1431,1615
|
|
20240214,092000,13771187,1443,1443,1443,1443,0
|
|
20240214,091900,13771187,1443,1443,1443,1443,0
|
|
20240214,091800,13771187,1443,1443,1443,1443,0
|
|
20240214,091700,13771187,1443,1443,1443,1443,0
|
|
20240214,091600,13771187,1443,1443,1443,1443,0
|
|
20240214,091500,13771187,1443,1438,1443,1438,300
|
|
20240214,091400,13338787,1443,1443,1443,1443,1001
|
|
20240214,091300,11894344,1443,1432,1443,1432,101
|
|
20240214,091200,11749701,1443,1443,1443,1443,15
|
|
20240214,091100,11728056,1443,1443,1443,1443,0
|
|
20240214,091000,11728056,1443,1435,1443,1431,1151
|
|
20240214,090900,10080163,1435,1435,1435,1435,100
|
|
20240214,090800,9936663,1435,1435,1435,1435,147
|
|
20240214,090700,9725718,1430,1433,1433,1430,3622
|
|
20240214,090600,4541711,1430,1430,1430,1430,0
|
|
20240214,090500,4541711,1430,1430,1430,1430,13
|
|
20240214,090400,4523121,1444,1444,1444,1444,0
|
|
20240214,090300,4523121,1444,1444,1444,1444,0
|
|
20240214,090200,4523121,1444,1444,1444,1444,0
|
|
20240214,090100,4523121,1444,1444,1444,1444,1
|
|
20240214,090000,4521677,1430,1445,1445,1430,3144
|