627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,192400,122035422,1457,1457,1457,1457,784
|
|
20240215,192300,122035422,1457,1457,1457,1457,0
|
|
20240215,192200,122035422,1457,1457,1457,1457,0
|
|
20240215,192100,122035422,1457,1457,1457,1457,0
|
|
20240215,192000,122035422,1457,1457,1457,1457,0
|
|
20240215,191900,122035422,1457,1457,1457,1457,0
|
|
20240215,191800,122035422,1457,1457,1457,1457,0
|
|
20240215,191700,122035422,1457,1457,1457,1457,0
|
|
20240215,191600,122035422,1457,1457,1457,1457,0
|
|
20240215,191500,122035422,1457,1457,1457,1457,0
|
|
20240215,191400,122035422,1457,1457,1457,1457,0
|
|
20240215,191300,122035422,1457,1457,1457,1457,0
|
|
20240215,191200,122035422,1457,1457,1457,1457,0
|
|
20240215,191100,122035422,1457,1457,1457,1457,0
|
|
20240215,191000,122035422,1457,1457,1457,1457,0
|
|
20240215,190900,122035422,1457,1457,1457,1457,0
|
|
20240215,190800,122035422,1457,1457,1457,1457,0
|
|
20240215,190700,122035422,1457,1457,1457,1457,0
|
|
20240215,190600,122035422,1457,1457,1457,1457,0
|
|
20240215,190500,122035422,1457,1457,1457,1457,0
|
|
20240215,190400,122035422,1457,1457,1457,1457,0
|
|
20240215,190300,122035422,1457,1457,1457,1457,0
|
|
20240215,190200,122035422,1457,1457,1457,1457,0
|
|
20240215,190100,122035422,1457,1457,1457,1457,0
|
|
20240215,190000,122035422,1457,1457,1457,1457,0
|
|
20240215,185900,122035422,1457,1457,1457,1457,0
|
|
20240215,185800,122035422,1457,1457,1457,1457,0
|
|
20240215,185700,122035422,1457,1457,1457,1457,0
|
|
20240215,185600,122035422,1457,1457,1457,1457,0
|
|
20240215,185500,122035422,1457,1457,1457,1457,0
|
|
20240215,185400,122035422,1457,1457,1457,1457,784
|
|
20240215,185300,122035422,1457,1457,1457,1457,0
|
|
20240215,185200,122035422,1457,1457,1457,1457,0
|
|
20240215,185100,122035422,1457,1457,1457,1457,0
|
|
20240215,185000,122035422,1457,1457,1457,1457,0
|
|
20240215,184900,122035422,1457,1457,1457,1457,0
|
|
20240215,184800,122035422,1457,1457,1457,1457,0
|
|
20240215,184700,122035422,1457,1457,1457,1457,0
|
|
20240215,184600,122035422,1457,1457,1457,1457,0
|
|
20240215,184500,122035422,1457,1457,1457,1457,0
|
|
20240215,184400,122035422,1457,1457,1457,1457,0
|
|
20240215,184300,122035422,1457,1457,1457,1457,0
|
|
20240215,184200,122035422,1457,1457,1457,1457,0
|
|
20240215,184100,122035422,1457,1457,1457,1457,0
|
|
20240215,184000,122035422,1457,1457,1457,1457,0
|
|
20240215,183900,122035422,1457,1457,1457,1457,0
|
|
20240215,183800,122035422,1457,1457,1457,1457,0
|
|
20240215,183700,122035422,1457,1457,1457,1457,0
|
|
20240215,183600,122035422,1457,1457,1457,1457,0
|
|
20240215,183500,122035422,1457,1457,1457,1457,0
|
|
20240215,183400,122035422,1457,1457,1457,1457,0
|
|
20240215,183300,122035422,1457,1457,1457,1457,0
|
|
20240215,183200,122035422,1457,1457,1457,1457,0
|
|
20240215,183100,122035422,1457,1457,1457,1457,0
|
|
20240215,183000,122035422,1457,1457,1457,1457,0
|
|
20240215,182900,122035422,1457,1457,1457,1457,0
|
|
20240215,182800,122035422,1457,1457,1457,1457,0
|
|
20240215,182700,122035422,1457,1457,1457,1457,0
|
|
20240215,182600,122035422,1457,1457,1457,1457,0
|
|
20240215,182500,122035422,1457,1457,1457,1457,0
|
|
20240215,182400,122035422,1457,1457,1457,1457,784
|
|
20240215,182300,122035422,1457,1457,1457,1457,0
|
|
20240215,182200,122035422,1457,1457,1457,1457,0
|
|
20240215,182100,122035422,1457,1457,1457,1457,0
|
|
20240215,182000,122035422,1457,1457,1457,1457,0
|
|
20240215,181900,122035422,1457,1457,1457,1457,0
|
|
20240215,181800,122035422,1457,1457,1457,1457,0
|
|
20240215,181700,122035422,1457,1457,1457,1457,0
|
|
20240215,181600,122035422,1457,1457,1457,1457,0
|
|
20240215,181500,122035422,1457,1457,1457,1457,0
|
|
20240215,181400,122035422,1457,1457,1457,1457,0
|
|
20240215,181300,122035422,1457,1457,1457,1457,0
|
|
20240215,181200,122035422,1457,1457,1457,1457,0
|
|
20240215,181100,122035422,1457,1457,1457,1457,0
|
|
20240215,181000,122035422,1457,1457,1457,1457,0
|
|
20240215,180900,122035422,1457,1457,1457,1457,0
|
|
20240215,180800,122035422,1457,1457,1457,1457,0
|
|
20240215,180700,122035422,1457,1457,1457,1457,0
|
|
20240215,180600,122035422,1457,1457,1457,1457,0
|
|
20240215,180500,122035422,1457,1457,1457,1457,0
|
|
20240215,180400,122035422,1457,1457,1457,1457,0
|
|
20240215,180300,122035422,1457,1457,1457,1457,0
|
|
20240215,180200,122035422,1457,1457,1457,1457,0
|
|
20240215,180100,122035422,1457,1457,1457,1457,0
|
|
20240215,180000,122035422,1457,1457,1457,1457,0
|
|
20240215,175900,122035422,1457,1457,1457,1457,0
|
|
20240215,175800,122035422,1457,1457,1457,1457,0
|
|
20240215,175700,122035422,1457,1457,1457,1457,0
|
|
20240215,175600,122035422,1457,1457,1457,1457,0
|
|
20240215,175500,122035422,1457,1457,1457,1457,0
|
|
20240215,175400,122035422,1457,1457,1457,1457,784
|
|
20240215,175300,122035422,1457,1457,1457,1457,0
|
|
20240215,175200,122035422,1457,1457,1457,1457,0
|
|
20240215,175100,122035422,1457,1457,1457,1457,0
|
|
20240215,175000,122035422,1457,1457,1457,1457,0
|
|
20240215,174900,122035422,1457,1457,1457,1457,0
|
|
20240215,174800,122035422,1457,1457,1457,1457,0
|
|
20240215,174700,122035422,1457,1457,1457,1457,0
|
|
20240215,174600,122035422,1457,1457,1457,1457,0
|
|
20240215,174500,122035422,1457,1457,1457,1457,0
|
|
20240215,174400,122035422,1457,1457,1457,1457,0
|
|
20240215,174300,122035422,1457,1457,1457,1457,0
|
|
20240215,174200,122035422,1457,1457,1457,1457,0
|
|
20240215,174100,122035422,1457,1457,1457,1457,0
|
|
20240215,174000,122035422,1457,1457,1457,1457,0
|
|
20240215,173900,122035422,1457,1457,1457,1457,0
|
|
20240215,173800,122035422,1457,1457,1457,1457,0
|
|
20240215,173700,122035422,1457,1457,1457,1457,0
|
|
20240215,173600,122035422,1457,1457,1457,1457,0
|
|
20240215,173500,122035422,1457,1457,1457,1457,0
|
|
20240215,173400,122035422,1457,1457,1457,1457,0
|
|
20240215,173300,122035422,1457,1457,1457,1457,0
|
|
20240215,173200,122035422,1457,1457,1457,1457,0
|
|
20240215,173100,122035422,1457,1457,1457,1457,0
|
|
20240215,173000,122035422,1457,1457,1457,1457,0
|
|
20240215,172900,122035422,1457,1457,1457,1457,0
|
|
20240215,172800,122035422,1457,1457,1457,1457,0
|
|
20240215,172700,122035422,1457,1457,1457,1457,0
|
|
20240215,172600,122035422,1457,1457,1457,1457,0
|
|
20240215,172500,122035422,1457,1457,1457,1457,0
|
|
20240215,172400,122035422,1457,1457,1457,1457,784
|
|
20240215,172300,122035422,1457,1457,1457,1457,0
|
|
20240215,172200,122035422,1457,1457,1457,1457,0
|
|
20240215,172100,122035422,1457,1457,1457,1457,0
|
|
20240215,172000,122035422,1457,1457,1457,1457,0
|
|
20240215,171900,122035422,1457,1457,1457,1457,0
|
|
20240215,171800,122035422,1457,1457,1457,1457,0
|
|
20240215,171700,122035422,1457,1457,1457,1457,0
|
|
20240215,171600,122035422,1457,1457,1457,1457,0
|
|
20240215,171500,122035422,1457,1457,1457,1457,0
|
|
20240215,171400,122035422,1457,1457,1457,1457,0
|
|
20240215,171300,122035422,1457,1457,1457,1457,0
|
|
20240215,171200,122035422,1457,1457,1457,1457,0
|
|
20240215,171100,122035422,1457,1457,1457,1457,0
|
|
20240215,171000,122035422,1457,1457,1457,1457,0
|
|
20240215,170900,122035422,1457,1457,1457,1457,0
|
|
20240215,170800,122035422,1457,1457,1457,1457,0
|
|
20240215,170700,122035422,1457,1457,1457,1457,0
|
|
20240215,170600,122035422,1457,1457,1457,1457,0
|
|
20240215,170500,122035422,1457,1457,1457,1457,0
|
|
20240215,170400,122035422,1457,1457,1457,1457,0
|
|
20240215,170300,122035422,1457,1457,1457,1457,0
|
|
20240215,170200,122035422,1457,1457,1457,1457,0
|
|
20240215,170100,122035422,1457,1457,1457,1457,0
|
|
20240215,170000,122035422,1457,1457,1457,1457,0
|
|
20240215,165900,122035422,1457,1457,1457,1457,0
|
|
20240215,165800,122035422,1457,1457,1457,1457,0
|
|
20240215,165700,122035422,1457,1457,1457,1457,0
|
|
20240215,165600,122035422,1457,1457,1457,1457,0
|
|
20240215,165500,122035422,1457,1457,1457,1457,0
|
|
20240215,165400,122035422,1457,1457,1457,1457,784
|
|
20240215,165300,122035422,1457,1457,1457,1457,0
|
|
20240215,165200,122035422,1457,1457,1457,1457,0
|
|
20240215,165100,122035422,1457,1457,1457,1457,0
|
|
20240215,165000,122035422,1457,1457,1457,1457,0
|
|
20240215,164900,122035422,1457,1457,1457,1457,0
|
|
20240215,164800,122035422,1457,1457,1457,1457,0
|
|
20240215,164700,122035422,1457,1457,1457,1457,0
|
|
20240215,164600,122035422,1457,1457,1457,1457,0
|
|
20240215,164500,122035422,1457,1457,1457,1457,0
|
|
20240215,164400,122035422,1457,1457,1457,1457,0
|
|
20240215,164300,122035422,1457,1457,1457,1457,0
|
|
20240215,164200,122035422,1457,1457,1457,1457,0
|
|
20240215,164100,122035422,1457,1457,1457,1457,0
|
|
20240215,164000,122035422,1457,1457,1457,1457,0
|
|
20240215,163900,122035422,1457,1457,1457,1457,0
|
|
20240215,163800,122035422,1457,1457,1457,1457,0
|
|
20240215,163700,122035422,1457,1457,1457,1457,0
|
|
20240215,163600,122035422,1457,1457,1457,1457,0
|
|
20240215,163500,122035422,1457,1457,1457,1457,0
|
|
20240215,163400,122035422,1457,1457,1457,1457,0
|
|
20240215,163300,122035422,1457,1457,1457,1457,0
|
|
20240215,163200,122035422,1457,1457,1457,1457,0
|
|
20240215,163100,122035422,1457,1457,1457,1457,0
|
|
20240215,163000,122035422,1457,1457,1457,1457,0
|
|
20240215,162900,122035422,1457,1457,1457,1457,0
|
|
20240215,162800,122035422,1457,1457,1457,1457,0
|
|
20240215,162700,122035422,1457,1457,1457,1457,0
|
|
20240215,162600,122035422,1457,1457,1457,1457,0
|
|
20240215,162500,122035422,1457,1457,1457,1457,0
|
|
20240215,162400,122035422,1457,1457,1457,1457,784
|
|
20240215,162300,122035422,1457,1457,1457,1457,0
|
|
20240215,162200,122035422,1457,1457,1457,1457,0
|
|
20240215,162100,122035422,1457,1457,1457,1457,0
|
|
20240215,162000,122035422,1457,1457,1457,1457,0
|
|
20240215,161900,122035422,1457,1457,1457,1457,0
|
|
20240215,161800,122035422,1457,1457,1457,1457,0
|
|
20240215,161700,122035422,1457,1457,1457,1457,0
|
|
20240215,161600,122035422,1457,1457,1457,1457,0
|
|
20240215,161500,122035422,1457,1457,1457,1457,0
|
|
20240215,161400,122035422,1457,1457,1457,1457,0
|
|
20240215,161300,122035422,1457,1457,1457,1457,0
|
|
20240215,161200,122035422,1457,1457,1457,1457,0
|
|
20240215,161100,122035422,1457,1457,1457,1457,0
|
|
20240215,161000,122035422,1457,1457,1457,1457,0
|
|
20240215,160900,122035422,1457,1457,1457,1457,0
|
|
20240215,160800,122035422,1457,1457,1457,1457,0
|
|
20240215,160700,122035422,1457,1457,1457,1457,0
|
|
20240215,160600,122035422,1457,1457,1457,1457,0
|
|
20240215,160500,122035422,1457,1457,1457,1457,0
|
|
20240215,160400,122035422,1457,1457,1457,1457,0
|
|
20240215,160300,122035422,1457,1457,1457,1457,0
|
|
20240215,160200,122035422,1457,1457,1457,1457,0
|
|
20240215,160100,122035422,1457,1457,1457,1457,0
|
|
20240215,160000,122035422,1457,1457,1457,1457,0
|
|
20240215,155900,122035422,1457,1457,1457,1457,0
|
|
20240215,155800,122035422,1457,1457,1457,1457,0
|
|
20240215,155700,122035422,1457,1457,1457,1457,0
|
|
20240215,155600,122035422,1457,1457,1457,1457,0
|
|
20240215,155500,122035422,1457,1457,1457,1457,0
|
|
20240215,155400,122035422,1457,1457,1457,1457,784
|
|
20240215,155300,122035422,1457,1457,1457,1457,0
|
|
20240215,155200,122035422,1457,1457,1457,1457,0
|
|
20240215,155100,122035422,1457,1457,1457,1457,0
|
|
20240215,155000,122035422,1457,1457,1457,1457,0
|
|
20240215,154900,122035422,1457,1457,1457,1457,0
|
|
20240215,154800,122035422,1457,1457,1457,1457,0
|
|
20240215,154700,122035422,1457,1457,1457,1457,0
|
|
20240215,154600,122035422,1457,1457,1457,1457,0
|
|
20240215,154500,122035422,1457,1457,1457,1457,0
|
|
20240215,154400,122035422,1457,1457,1457,1457,0
|
|
20240215,154300,122035422,1457,1457,1457,1457,0
|
|
20240215,154200,122035422,1457,1457,1457,1457,0
|
|
20240215,154100,122035422,1457,1457,1457,1457,0
|
|
20240215,154000,122035422,1457,1457,1457,1457,0
|
|
20240215,153900,122035422,1457,1457,1457,1457,0
|
|
20240215,153800,122035422,1457,1457,1457,1457,0
|
|
20240215,153700,122035422,1457,1457,1457,1457,0
|
|
20240215,153600,122035422,1457,1457,1457,1457,0
|
|
20240215,153500,122035422,1457,1457,1457,1457,0
|
|
20240215,153400,122035422,1457,1457,1457,1457,0
|
|
20240215,153300,122035422,1457,1457,1457,1457,0
|
|
20240215,153200,122035422,1457,1457,1457,1457,0
|
|
20240215,153100,122035422,1457,1457,1457,1457,0
|
|
20240215,153000,122035422,1457,1457,1457,1457,784
|
|
20240215,152900,120893134,1457,1457,1457,1457,0
|
|
20240215,152800,120893134,1457,1457,1457,1457,0
|
|
20240215,152700,120893134,1457,1457,1457,1457,0
|
|
20240215,152600,120893134,1457,1457,1457,1457,0
|
|
20240215,152500,120893134,1457,1457,1457,1457,0
|
|
20240215,152400,120893134,1457,1457,1457,1457,0
|
|
20240215,152300,120893134,1457,1457,1457,1457,0
|
|
20240215,152200,120893134,1457,1457,1457,1457,0
|
|
20240215,152100,120893134,1457,1457,1457,1457,0
|
|
20240215,152000,120893134,1457,1457,1457,1457,0
|
|
20240215,151900,120893134,1457,1457,1457,1455,186
|
|
20240215,151800,120622492,1458,1458,1458,1458,0
|
|
20240215,151700,120622492,1458,1458,1458,1457,37
|
|
20240215,151600,120568547,1458,1458,1458,1458,0
|
|
20240215,151500,120568547,1458,1458,1458,1458,1
|
|
20240215,151400,120567089,1455,1455,1455,1455,0
|
|
20240215,151300,120567089,1455,1455,1455,1455,8
|
|
20240215,151200,120555449,1455,1455,1455,1455,0
|
|
20240215,151100,120555449,1455,1455,1455,1455,0
|
|
20240215,151000,120555449,1455,1455,1455,1455,0
|
|
20240215,150900,120555449,1455,1455,1455,1455,0
|
|
20240215,150800,120555449,1455,1455,1455,1455,0
|
|
20240215,150700,120555449,1455,1455,1455,1455,0
|
|
20240215,150600,120555449,1455,1455,1455,1455,0
|
|
20240215,150500,120555449,1455,1455,1455,1455,0
|
|
20240215,150400,120555449,1455,1458,1458,1455,301
|
|
20240215,150300,120116594,1458,1458,1458,1458,0
|
|
20240215,150200,120116594,1458,1458,1458,1458,0
|
|
20240215,150100,120116594,1458,1458,1458,1458,0
|
|
20240215,150000,120116594,1458,1458,1458,1458,36
|
|
20240215,145900,120064106,1458,1458,1458,1458,0
|
|
20240215,145800,120064106,1458,1458,1458,1458,0
|
|
20240215,145700,120064106,1458,1458,1458,1458,2
|
|
20240215,145600,120061190,1458,1458,1458,1458,1
|
|
20240215,145500,120059732,1458,1458,1458,1458,4
|
|
20240215,145400,120053900,1458,1458,1458,1458,6
|
|
20240215,145300,120045152,1459,1459,1459,1459,1
|
|
20240215,145200,120043693,1453,1453,1453,1453,0
|
|
20240215,145100,120043693,1453,1453,1453,1453,0
|
|
20240215,145000,120043693,1453,1453,1453,1453,0
|
|
20240215,144900,120043693,1453,1453,1453,1453,0
|
|
20240215,144800,120043693,1453,1453,1453,1453,1
|
|
20240215,144700,120042240,1459,1459,1459,1459,0
|
|
20240215,144600,120042240,1459,1459,1459,1459,0
|
|
20240215,144500,120042240,1459,1459,1459,1459,35
|
|
20240215,144400,119991175,1459,1459,1459,1459,0
|
|
20240215,144300,119991175,1459,1459,1459,1459,0
|
|
20240215,144200,119991175,1459,1459,1459,1459,0
|
|
20240215,144100,119991175,1459,1459,1459,1459,1
|
|
20240215,144000,119989716,1459,1459,1459,1459,1
|
|
20240215,143900,119988257,1459,1459,1459,1459,1
|
|
20240215,143800,119986798,1459,1459,1459,1459,3
|
|
20240215,143700,119982421,1459,1458,1459,1458,302
|
|
20240215,143600,119542101,1458,1458,1458,1458,0
|
|
20240215,143500,119542101,1458,1458,1458,1458,0
|
|
20240215,143400,119542101,1458,1458,1458,1458,0
|
|
20240215,143300,119542101,1458,1458,1458,1458,0
|
|
20240215,143200,119542101,1458,1458,1458,1458,0
|
|
20240215,143100,119542101,1458,1458,1458,1458,2
|
|
20240215,143000,119539185,1458,1458,1458,1458,700
|
|
20240215,142900,118518585,1459,1459,1459,1459,0
|
|
20240215,142800,118518585,1459,1459,1459,1459,0
|
|
20240215,142700,118518585,1459,1459,1459,1459,0
|
|
20240215,142600,118518585,1459,1459,1459,1459,23
|
|
20240215,142500,118485028,1459,1452,1459,1452,368
|
|
20240215,142400,117950685,1459,1459,1459,1459,8
|
|
20240215,142300,117939013,1459,1459,1459,1459,0
|
|
20240215,142200,117939013,1459,1459,1459,1459,0
|
|
20240215,142100,117939013,1459,1459,1459,1459,0
|
|
20240215,142000,117939013,1459,1459,1459,1459,0
|
|
20240215,141900,117939013,1459,1459,1459,1459,0
|
|
20240215,141800,117939013,1459,1459,1459,1459,0
|
|
20240215,141700,117939013,1459,1459,1459,1459,0
|
|
20240215,141600,117939013,1459,1456,1459,1456,40
|
|
20240215,141500,117880749,1456,1455,1456,1455,6
|
|
20240215,141400,117872018,1451,1454,1454,1451,5000
|
|
20240215,141300,110614092,1455,1455,1455,1455,2095
|
|
20240215,141200,107565867,1456,1456,1456,1456,167
|
|
20240215,141100,107322715,1456,1456,1456,1456,0
|
|
20240215,141000,107322715,1456,1456,1459,1456,834
|
|
20240215,140900,106108408,1456,1456,1456,1456,2
|
|
20240215,140800,106105496,1456,1456,1456,1456,0
|
|
20240215,140700,106105496,1456,1456,1456,1456,0
|
|
20240215,140600,106105496,1456,1456,1456,1456,1165
|
|
20240215,140500,104409256,1459,1459,1459,1459,0
|
|
20240215,140400,104409256,1459,1459,1459,1459,8
|
|
20240215,140300,104397584,1459,1459,1459,1459,1
|
|
20240215,140200,104396125,1456,1456,1456,1456,0
|
|
20240215,140100,104396125,1456,1457,1457,1456,845
|
|
20240215,140000,103165804,1457,1457,1457,1457,0
|
|
20240215,135900,103165804,1457,1457,1457,1457,0
|
|
20240215,135800,103165804,1457,1457,1457,1457,0
|
|
20240215,135700,103165804,1457,1457,1457,1457,3
|
|
20240215,135600,103161433,1459,1459,1459,1459,0
|
|
20240215,135500,103161433,1459,1459,1459,1459,0
|
|
20240215,135400,103161433,1459,1459,1459,1459,0
|
|
20240215,135300,103161433,1459,1459,1459,1459,0
|
|
20240215,135200,103161433,1459,1459,1459,1459,15
|
|
20240215,135100,103139548,1457,1457,1457,1457,1
|
|
20240215,135000,103138091,1457,1457,1457,1457,0
|
|
20240215,134900,103138091,1457,1457,1457,1457,5
|
|
20240215,134800,103130806,1455,1455,1455,1455,0
|
|
20240215,134700,103130806,1455,1455,1455,1455,0
|
|
20240215,134600,103130806,1455,1455,1455,1455,0
|
|
20240215,134500,103130806,1455,1455,1455,1455,0
|
|
20240215,134400,103130806,1455,1455,1455,1455,0
|
|
20240215,134300,103130806,1455,1455,1455,1455,0
|
|
20240215,134200,103130806,1455,1459,1459,1455,2401
|
|
20240215,134100,99635496,1465,1465,1465,1465,0
|
|
20240215,134000,99635496,1465,1465,1465,1465,0
|
|
20240215,133900,99635496,1465,1465,1465,1465,0
|
|
20240215,133800,99635496,1465,1465,1465,1465,1
|
|
20240215,133700,99634031,1458,1461,1461,1457,3253
|
|
20240215,133600,94893656,1461,1462,1462,1461,969
|
|
20240215,133500,93477856,1461,1466,1466,1461,524
|
|
20240215,133400,92711806,1466,1464,1466,1464,1964
|
|
20240215,133300,89833730,1464,1464,1464,1464,22
|
|
20240215,133200,89801522,1465,1461,1465,1461,5861
|
|
20240215,133100,81226784,1460,1460,1460,1460,0
|
|
20240215,133000,81226784,1460,1460,1460,1460,300
|
|
20240215,132900,80788784,1461,1461,1461,1461,0
|
|
20240215,132800,80788784,1461,1461,1461,1461,30
|
|
20240215,132700,80744954,1461,1461,1461,1461,0
|
|
20240215,132600,80744954,1461,1461,1461,1461,50
|
|
20240215,132500,80671904,1462,1462,1462,1462,0
|
|
20240215,132400,80671904,1462,1462,1462,1462,5
|
|
20240215,132300,80664594,1460,1460,1460,1460,536
|
|
20240215,132200,79882034,1462,1462,1462,1462,85
|
|
20240215,132100,79757764,1462,1462,1462,1462,50
|
|
20240215,132000,79684664,1460,1460,1460,1460,0
|
|
20240215,131900,79684664,1460,1460,1460,1460,0
|
|
20240215,131800,79684664,1460,1460,1460,1460,0
|
|
20240215,131700,79684664,1460,1460,1460,1460,0
|
|
20240215,131600,79684664,1460,1460,1460,1460,1008
|
|
20240215,131500,78212984,1462,1462,1462,1462,0
|
|
20240215,131400,78212984,1462,1460,1462,1460,401
|
|
20240215,131300,77627522,1462,1462,1462,1462,0
|
|
20240215,131200,77627522,1462,1462,1462,1462,0
|
|
20240215,131100,77627522,1462,1461,1462,1461,1000
|
|
20240215,131000,76166122,1460,1460,1460,1460,1314
|
|
20240215,130900,74247682,1461,1460,1461,1460,1375
|
|
20240215,130800,72239286,1457,1458,1458,1457,2000
|
|
20240215,130700,69325158,1460,1460,1460,1460,5
|
|
20240215,130600,69317858,1460,1460,1460,1460,0
|
|
20240215,130500,69317858,1460,1460,1460,1460,0
|
|
20240215,130400,69317858,1460,1460,1460,1460,0
|
|
20240215,130300,69317858,1460,1460,1460,1460,0
|
|
20240215,130200,69317858,1460,1460,1460,1460,0
|
|
20240215,130100,69317858,1460,1460,1460,1460,0
|
|
20240215,130000,69317858,1460,1460,1460,1460,1
|
|
20240215,125900,69316398,1458,1458,1458,1458,1072
|
|
20240215,125800,67753422,1458,1458,1458,1458,61
|
|
20240215,125700,67664484,1457,1457,1457,1457,1024
|
|
20240215,125600,66172516,1460,1460,1460,1460,0
|
|
20240215,125500,66172516,1460,1460,1460,1460,0
|
|
20240215,125400,66172516,1460,1460,1460,1460,0
|
|
20240215,125300,66172516,1460,1459,1460,1455,1295
|
|
20240215,125200,64284015,1459,1459,1459,1459,0
|
|
20240215,125100,64284015,1459,1459,1459,1459,0
|
|
20240215,125000,64284015,1459,1459,1459,1459,0
|
|
20240215,124900,64284015,1459,1459,1459,1459,0
|
|
20240215,124800,64284015,1459,1459,1459,1459,0
|
|
20240215,124700,64284015,1459,1459,1459,1459,0
|
|
20240215,124600,64284015,1459,1459,1459,1459,0
|
|
20240215,124500,64284015,1459,1459,1459,1459,0
|
|
20240215,124400,64284015,1459,1459,1459,1459,0
|
|
20240215,124300,64284015,1459,1459,1460,1459,400
|
|
20240215,124200,63700192,1459,1459,1459,1459,0
|
|
20240215,124100,63700192,1459,1459,1459,1459,60
|
|
20240215,124000,63612652,1459,1459,1459,1459,0
|
|
20240215,123900,63612652,1459,1457,1459,1457,1013
|
|
20240215,123800,62135987,1457,1457,1457,1457,1
|
|
20240215,123700,62134530,1454,1454,1454,1454,182
|
|
20240215,123600,61869902,1457,1457,1457,1457,140
|
|
20240215,123500,61665922,1457,1457,1457,1457,0
|
|
20240215,123400,61665922,1457,1457,1457,1457,0
|
|
20240215,123300,61665922,1457,1457,1457,1457,0
|
|
20240215,123200,61665922,1457,1457,1457,1457,30
|
|
20240215,123100,61622212,1457,1457,1457,1457,1
|
|
20240215,123000,61620755,1457,1457,1457,1457,68
|
|
20240215,122900,61521679,1457,1457,1457,1457,0
|
|
20240215,122800,61521679,1457,1457,1457,1457,0
|
|
20240215,122700,61521679,1457,1457,1457,1457,0
|
|
20240215,122600,61521679,1457,1457,1457,1457,0
|
|
20240215,122500,61521679,1457,1456,1457,1456,71
|
|
20240215,122400,61418242,1457,1457,1457,1457,0
|
|
20240215,122300,61418242,1457,1457,1457,1457,0
|
|
20240215,122200,61418242,1457,1457,1457,1457,0
|
|
20240215,122100,61418242,1457,1457,1457,1457,12
|
|
20240215,122000,61400758,1457,1457,1457,1457,0
|
|
20240215,121900,61400758,1457,1457,1457,1457,3
|
|
20240215,121800,61396387,1457,1457,1457,1457,0
|
|
20240215,121700,61396387,1457,1457,1457,1457,0
|
|
20240215,121600,61396387,1457,1457,1457,1457,0
|
|
20240215,121500,61396387,1457,1457,1457,1457,0
|
|
20240215,121400,61396387,1457,1457,1457,1457,0
|
|
20240215,121300,61396387,1457,1457,1457,1457,0
|
|
20240215,121200,61396387,1457,1457,1457,1457,0
|
|
20240215,121100,61396387,1457,1457,1457,1457,0
|
|
20240215,121000,61396387,1457,1457,1457,1457,0
|
|
20240215,120900,61396387,1457,1457,1457,1457,0
|
|
20240215,120800,61396387,1457,1457,1457,1457,1
|
|
20240215,120700,61394930,1454,1454,1454,1454,0
|
|
20240215,120600,61394930,1454,1454,1454,1454,0
|
|
20240215,120500,61394930,1454,1454,1454,1454,0
|
|
20240215,120400,61394930,1454,1454,1454,1454,0
|
|
20240215,120300,61394930,1454,1454,1454,1454,0
|
|
20240215,120200,61394930,1454,1454,1454,1454,690
|
|
20240215,120100,60391670,1457,1457,1457,1457,0
|
|
20240215,120000,60391670,1457,1457,1457,1457,34
|
|
20240215,115900,60342132,1458,1458,1458,1458,0
|
|
20240215,115800,60342132,1458,1458,1458,1458,13
|
|
20240215,115700,60323178,1458,1458,1458,1458,56
|
|
20240215,115600,60241530,1458,1458,1458,1458,244
|
|
20240215,115500,59885778,1458,1457,1458,1457,1055
|
|
20240215,115400,58348308,1453,1454,1457,1453,4787
|
|
20240215,115300,51386417,1454,1454,1454,1454,13
|
|
20240215,115200,51367515,1454,1454,1454,1454,0
|
|
20240215,115100,51367515,1454,1454,1454,1454,0
|
|
20240215,115000,51367515,1454,1454,1454,1454,0
|
|
20240215,114900,51367515,1454,1454,1454,1454,0
|
|
20240215,114800,51367515,1454,1454,1454,1454,0
|
|
20240215,114700,51367515,1454,1454,1454,1454,0
|
|
20240215,114600,51367515,1454,1455,1456,1454,707
|
|
20240215,114500,50339028,1455,1455,1455,1455,0
|
|
20240215,114400,50339028,1455,1455,1455,1455,0
|
|
20240215,114300,50339028,1455,1455,1455,1455,0
|
|
20240215,114200,50339028,1455,1455,1455,1455,0
|
|
20240215,114100,50339028,1455,1455,1455,1455,552
|
|
20240215,114000,49535868,1455,1455,1455,1455,0
|
|
20240215,113900,49535868,1455,1455,1455,1455,0
|
|
20240215,113800,49535868,1455,1455,1455,1455,3
|
|
20240215,113700,49531503,1454,1454,1455,1454,4762
|
|
20240215,113600,42607554,1454,1454,1454,1454,0
|
|
20240215,113500,42607554,1454,1454,1454,1454,0
|
|
20240215,113400,42607554,1454,1454,1454,1454,0
|
|
20240215,113300,42607554,1454,1454,1454,1454,0
|
|
20240215,113200,42607554,1454,1454,1454,1454,0
|
|
20240215,113100,42607554,1454,1454,1454,1454,10
|
|
20240215,113000,42593014,1451,1452,1452,1451,275
|
|
20240215,112900,42193930,1454,1454,1454,1454,0
|
|
20240215,112800,42193930,1454,1454,1454,1454,0
|
|
20240215,112700,42193930,1454,1454,1454,1454,40
|
|
20240215,112600,42135770,1454,1454,1454,1454,0
|
|
20240215,112500,42135770,1454,1454,1454,1454,0
|
|
20240215,112400,42135770,1454,1454,1454,1454,1
|
|
20240215,112300,42134316,1452,1452,1452,1452,0
|
|
20240215,112200,42134316,1452,1452,1452,1452,72
|
|
20240215,112100,42029772,1452,1452,1452,1452,0
|
|
20240215,112000,42029772,1452,1452,1452,1452,0
|
|
20240215,111900,42029772,1452,1452,1452,1452,0
|
|
20240215,111800,42029772,1452,1452,1452,1452,0
|
|
20240215,111700,42029772,1452,1452,1452,1452,21
|
|
20240215,111600,41999280,1452,1452,1452,1452,2000
|
|
20240215,111500,39095280,1451,1452,1452,1451,703
|
|
20240215,111400,38075224,1451,1451,1451,1451,0
|
|
20240215,111300,38075224,1451,1451,1451,1451,0
|
|
20240215,111200,38075224,1451,1451,1451,1451,30
|
|
20240215,111100,38031694,1451,1450,1451,1450,198
|
|
20240215,111000,37744406,1451,1451,1451,1451,0
|
|
20240215,110900,37744406,1451,1451,1451,1451,0
|
|
20240215,110800,37744406,1451,1451,1451,1451,0
|
|
20240215,110700,37744406,1451,1450,1451,1450,51
|
|
20240215,110600,37670455,1450,1450,1450,1450,0
|
|
20240215,110500,37670455,1450,1450,1450,1450,212
|
|
20240215,110400,37363055,1450,1450,1450,1450,0
|
|
20240215,110300,37363055,1450,1450,1450,1450,0
|
|
20240215,110200,37363055,1450,1450,1450,1450,0
|
|
20240215,110100,37363055,1450,1450,1450,1450,1
|
|
20240215,110000,37361605,1450,1450,1450,1450,0
|
|
20240215,105900,37361605,1450,1451,1451,1450,772
|
|
20240215,105800,36242197,1451,1451,1451,1451,100
|
|
20240215,105700,36097097,1454,1454,1454,1454,0
|
|
20240215,105600,36097097,1454,1454,1454,1454,1446
|
|
20240215,105500,33994613,1454,1454,1454,1454,10
|
|
20240215,105400,33980073,1455,1455,1455,1455,0
|
|
20240215,105300,33980073,1455,1455,1455,1455,0
|
|
20240215,105200,33980073,1455,1455,1455,1455,0
|
|
20240215,105100,33980073,1455,1455,1455,1455,0
|
|
20240215,105000,33980073,1455,1455,1455,1455,0
|
|
20240215,104900,33980073,1455,1455,1455,1455,0
|
|
20240215,104800,33980073,1455,1455,1455,1455,0
|
|
20240215,104700,33980073,1455,1455,1455,1455,0
|
|
20240215,104600,33980073,1455,1455,1455,1455,0
|
|
20240215,104500,33980073,1455,1455,1455,1455,0
|
|
20240215,104400,33980073,1455,1455,1455,1455,0
|
|
20240215,104300,33980073,1455,1455,1455,1455,0
|
|
20240215,104200,33980073,1455,1455,1455,1455,0
|
|
20240215,104100,33980073,1455,1455,1455,1455,0
|
|
20240215,104000,33980073,1455,1455,1455,1455,0
|
|
20240215,103900,33980073,1455,1455,1455,1455,0
|
|
20240215,103800,33980073,1455,1455,1455,1455,0
|
|
20240215,103700,33980073,1455,1455,1455,1455,0
|
|
20240215,103600,33980073,1455,1453,1455,1453,300
|
|
20240215,103500,33543817,1453,1453,1453,1453,0
|
|
20240215,103400,33543817,1453,1453,1453,1453,0
|
|
20240215,103300,33543817,1453,1453,1453,1453,0
|
|
20240215,103200,33543817,1453,1453,1453,1453,3
|
|
20240215,103100,33539458,1454,1454,1454,1454,0
|
|
20240215,103000,33539458,1454,1454,1454,1454,0
|
|
20240215,102900,33539458,1454,1454,1454,1454,183
|
|
20240215,102800,33273376,1450,1450,1450,1450,54
|
|
20240215,102700,33195076,1450,1450,1450,1449,1673
|
|
20240215,102600,30770171,1449,1449,1449,1449,0
|
|
20240215,102500,30770171,1449,1449,1449,1449,50
|
|
20240215,102400,30697721,1455,1455,1455,1455,7
|
|
20240215,102300,30687536,1455,1455,1455,1455,0
|
|
20240215,102200,30687536,1455,1457,1457,1455,351
|
|
20240215,102100,30176829,1449,1449,1449,1449,71
|
|
20240215,102000,30073950,1449,1449,1449,1449,0
|
|
20240215,101900,30073950,1449,1449,1449,1449,0
|
|
20240215,101800,30073950,1449,1449,1449,1449,331
|
|
20240215,101700,29594331,1457,1457,1457,1457,20
|
|
20240215,101600,29565191,1457,1457,1457,1457,0
|
|
20240215,101500,29565191,1457,1457,1457,1457,149
|
|
20240215,101400,29348098,1451,1451,1451,1451,772
|
|
20240215,101300,28227926,1449,1449,1449,1449,0
|
|
20240215,101200,28227926,1449,1449,1449,1449,0
|
|
20240215,101100,28227926,1449,1449,1449,1449,0
|
|
20240215,101000,28227926,1449,1458,1458,1449,2345
|
|
20240215,100900,24828107,1458,1458,1458,1458,1
|
|
20240215,100800,24826649,1457,1457,1457,1457,0
|
|
20240215,100700,24826649,1457,1457,1457,1457,0
|
|
20240215,100600,24826649,1457,1457,1457,1457,0
|
|
20240215,100500,24826649,1457,1457,1457,1457,1
|
|
20240215,100400,24825192,1458,1458,1458,1458,0
|
|
20240215,100300,24825192,1458,1458,1458,1458,0
|
|
20240215,100200,24825192,1458,1458,1458,1458,1
|
|
20240215,100100,24823734,1451,1451,1451,1451,2
|
|
20240215,100000,24820832,1459,1459,1459,1459,0
|
|
20240215,095900,24820832,1459,1459,1459,1459,0
|
|
20240215,095800,24820832,1459,1459,1459,1459,0
|
|
20240215,095700,24820832,1459,1459,1459,1459,0
|
|
20240215,095600,24820832,1459,1459,1459,1459,0
|
|
20240215,095500,24820832,1459,1459,1459,1459,0
|
|
20240215,095400,24820832,1459,1459,1459,1459,0
|
|
20240215,095300,24820832,1459,1459,1459,1459,0
|
|
20240215,095200,24820832,1459,1459,1459,1459,0
|
|
20240215,095100,24820832,1459,1459,1459,1459,1
|
|
20240215,095000,24819373,1460,1460,1460,1460,500
|
|
20240215,094900,24089373,1460,1460,1460,1460,0
|
|
20240215,094800,24089373,1460,1451,1460,1450,2160
|
|
20240215,094700,20950418,1451,1451,1451,1451,0
|
|
20240215,094600,20950418,1451,1451,1451,1451,6
|
|
20240215,094500,20941712,1451,1451,1451,1451,0
|
|
20240215,094400,20941712,1451,1451,1451,1451,50
|
|
20240215,094300,20869162,1451,1451,1451,1451,1
|
|
20240215,094200,20867711,1451,1451,1451,1451,100
|
|
20240215,094100,20722611,1451,1451,1451,1451,0
|
|
20240215,094000,20722611,1451,1451,1451,1451,3
|
|
20240215,093900,20718258,1451,1451,1451,1451,11
|
|
20240215,093800,20702297,1450,1451,1451,1450,15
|
|
20240215,093700,20680535,1451,1451,1451,1451,1
|
|
20240215,093600,20679084,1447,1448,1448,1447,176
|
|
20240215,093500,20424237,1448,1450,1450,1448,122
|
|
20240215,093400,20247417,1449,1450,1450,1449,1015
|
|
20240215,093300,18775682,1448,1450,1450,1448,365
|
|
20240215,093200,18247044,1450,1448,1450,1448,152
|
|
20240215,093100,18026844,1447,1447,1447,1447,0
|
|
20240215,093000,18026844,1447,1447,1447,1447,20
|
|
20240215,092900,17997904,1447,1449,1449,1447,875
|
|
20240215,092800,16731383,1450,1450,1450,1450,0
|
|
20240215,092700,16731383,1450,1450,1450,1450,0
|
|
20240215,092600,16731383,1450,1450,1450,1450,0
|
|
20240215,092500,16731383,1450,1452,1452,1450,2526
|
|
20240215,092400,13067296,1452,1452,1452,1452,5
|
|
20240215,092300,13060036,1452,1452,1452,1452,0
|
|
20240215,092200,13060036,1452,1453,1453,1452,208
|
|
20240215,092100,12757900,1456,1456,1456,1456,5
|
|
20240215,092000,12750620,1458,1456,1458,1456,4
|
|
20240215,091900,12744793,1456,1455,1456,1455,16
|
|
20240215,091800,12721498,1457,1457,1457,1457,0
|
|
20240215,091700,12721498,1457,1457,1457,1457,488
|
|
20240215,091600,12010482,1457,1457,1457,1457,12
|
|
20240215,091500,11992998,1459,1458,1459,1458,333
|
|
20240215,091400,11507245,1460,1460,1460,1460,0
|
|
20240215,091300,11507245,1460,1460,1460,1460,0
|
|
20240215,091200,11507245,1460,1460,1460,1460,0
|
|
20240215,091100,11507245,1460,1460,1460,1460,0
|
|
20240215,091000,11507245,1460,1460,1460,1460,0
|
|
20240215,090900,11507245,1460,1460,1460,1460,1
|
|
20240215,090800,11505785,1451,1445,1455,1445,22
|
|
20240215,090700,11473877,1446,1453,1453,1445,2693
|
|
20240215,090600,7578124,1455,1456,1456,1455,11
|
|
20240215,090500,7562109,1456,1456,1456,1456,150
|
|
20240215,090400,7343709,1456,1460,1462,1456,1741
|
|
20240215,090300,4805135,1463,1464,1464,1463,468
|
|
20240215,090200,4120051,1463,1460,1463,1460,501
|
|
20240215,090100,3388588,1458,1459,1459,1458,932
|
|
20240215,090000,2029032,1460,1464,1464,1460,1388
|