628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192500,216726717,1443,1443,1443,1443,1115
|
|
20240216,192400,216726717,1443,1443,1443,1443,0
|
|
20240216,192300,216726717,1443,1443,1443,1443,0
|
|
20240216,192200,216726717,1443,1443,1443,1443,0
|
|
20240216,192100,216726717,1443,1443,1443,1443,0
|
|
20240216,192000,216726717,1443,1443,1443,1443,0
|
|
20240216,191900,216726717,1443,1443,1443,1443,0
|
|
20240216,191800,216726717,1443,1443,1443,1443,0
|
|
20240216,191700,216726717,1443,1443,1443,1443,0
|
|
20240216,191600,216726717,1443,1443,1443,1443,0
|
|
20240216,191500,216726717,1443,1443,1443,1443,0
|
|
20240216,191400,216726717,1443,1443,1443,1443,0
|
|
20240216,191300,216726717,1443,1443,1443,1443,0
|
|
20240216,191200,216726717,1443,1443,1443,1443,0
|
|
20240216,191100,216726717,1443,1443,1443,1443,0
|
|
20240216,191000,216726717,1443,1443,1443,1443,0
|
|
20240216,190900,216726717,1443,1443,1443,1443,0
|
|
20240216,190800,216726717,1443,1443,1443,1443,0
|
|
20240216,190700,216726717,1443,1443,1443,1443,0
|
|
20240216,190600,216726717,1443,1443,1443,1443,0
|
|
20240216,190500,216726717,1443,1443,1443,1443,0
|
|
20240216,190400,216726717,1443,1443,1443,1443,0
|
|
20240216,190300,216726717,1443,1443,1443,1443,0
|
|
20240216,190200,216726717,1443,1443,1443,1443,0
|
|
20240216,190100,216726717,1443,1443,1443,1443,0
|
|
20240216,190000,216726717,1443,1443,1443,1443,0
|
|
20240216,185900,216726717,1443,1443,1443,1443,0
|
|
20240216,185800,216726717,1443,1443,1443,1443,0
|
|
20240216,185700,216726717,1443,1443,1443,1443,0
|
|
20240216,185600,216726717,1443,1443,1443,1443,0
|
|
20240216,185500,216726717,1443,1443,1443,1443,1115
|
|
20240216,185400,216726717,1443,1443,1443,1443,0
|
|
20240216,185300,216726717,1443,1443,1443,1443,0
|
|
20240216,185200,216726717,1443,1443,1443,1443,0
|
|
20240216,185100,216726717,1443,1443,1443,1443,0
|
|
20240216,185000,216726717,1443,1443,1443,1443,0
|
|
20240216,184900,216726717,1443,1443,1443,1443,0
|
|
20240216,184800,216726717,1443,1443,1443,1443,0
|
|
20240216,184700,216726717,1443,1443,1443,1443,0
|
|
20240216,184600,216726717,1443,1443,1443,1443,0
|
|
20240216,184500,216726717,1443,1443,1443,1443,0
|
|
20240216,184400,216726717,1443,1443,1443,1443,0
|
|
20240216,184300,216726717,1443,1443,1443,1443,0
|
|
20240216,184200,216726717,1443,1443,1443,1443,0
|
|
20240216,184100,216726717,1443,1443,1443,1443,0
|
|
20240216,184000,216726717,1443,1443,1443,1443,0
|
|
20240216,183900,216726717,1443,1443,1443,1443,0
|
|
20240216,183800,216726717,1443,1443,1443,1443,0
|
|
20240216,183700,216726717,1443,1443,1443,1443,0
|
|
20240216,183600,216726717,1443,1443,1443,1443,0
|
|
20240216,183500,216726717,1443,1443,1443,1443,0
|
|
20240216,183400,216726717,1443,1443,1443,1443,0
|
|
20240216,183300,216726717,1443,1443,1443,1443,0
|
|
20240216,183200,216726717,1443,1443,1443,1443,0
|
|
20240216,183100,216726717,1443,1443,1443,1443,0
|
|
20240216,183000,216726717,1443,1443,1443,1443,0
|
|
20240216,182900,216726717,1443,1443,1443,1443,0
|
|
20240216,182800,216726717,1443,1443,1443,1443,0
|
|
20240216,182700,216726717,1443,1443,1443,1443,0
|
|
20240216,182600,216726717,1443,1443,1443,1443,0
|
|
20240216,182500,216726717,1443,1443,1443,1443,1115
|
|
20240216,182400,216726717,1443,1443,1443,1443,0
|
|
20240216,182300,216726717,1443,1443,1443,1443,0
|
|
20240216,182200,216726717,1443,1443,1443,1443,0
|
|
20240216,182100,216726717,1443,1443,1443,1443,0
|
|
20240216,182000,216726717,1443,1443,1443,1443,0
|
|
20240216,181900,216726717,1443,1443,1443,1443,0
|
|
20240216,181800,216726717,1443,1443,1443,1443,0
|
|
20240216,181700,216726717,1443,1443,1443,1443,0
|
|
20240216,181600,216726717,1443,1443,1443,1443,0
|
|
20240216,181500,216726717,1443,1443,1443,1443,0
|
|
20240216,181400,216726717,1443,1443,1443,1443,0
|
|
20240216,181300,216726717,1443,1443,1443,1443,0
|
|
20240216,181200,216726717,1443,1443,1443,1443,0
|
|
20240216,181100,216726717,1443,1443,1443,1443,0
|
|
20240216,181000,216726717,1443,1443,1443,1443,0
|
|
20240216,180900,216726717,1443,1443,1443,1443,0
|
|
20240216,180800,216726717,1443,1443,1443,1443,0
|
|
20240216,180700,216726717,1443,1443,1443,1443,0
|
|
20240216,180600,216726717,1443,1443,1443,1443,0
|
|
20240216,180500,216726717,1443,1443,1443,1443,0
|
|
20240216,180400,216726717,1443,1443,1443,1443,0
|
|
20240216,180300,216726717,1443,1443,1443,1443,0
|
|
20240216,180200,216726717,1443,1443,1443,1443,0
|
|
20240216,180100,216726717,1443,1443,1443,1443,0
|
|
20240216,180000,216726717,1443,1443,1443,1443,0
|
|
20240216,175900,216726717,1443,1443,1443,1443,0
|
|
20240216,175800,216726717,1443,1443,1443,1443,0
|
|
20240216,175700,216726717,1443,1443,1443,1443,0
|
|
20240216,175600,216726717,1443,1443,1443,1443,0
|
|
20240216,175500,216726717,1443,1443,1443,1443,1115
|
|
20240216,175400,216726717,1443,1443,1443,1443,0
|
|
20240216,175300,216726717,1443,1443,1443,1443,0
|
|
20240216,175200,216726717,1443,1443,1443,1443,0
|
|
20240216,175100,216726717,1443,1443,1443,1443,0
|
|
20240216,175000,216726717,1443,1443,1443,1443,0
|
|
20240216,174900,216726717,1443,1443,1443,1443,0
|
|
20240216,174800,216726717,1443,1443,1443,1443,0
|
|
20240216,174700,216726717,1443,1443,1443,1443,0
|
|
20240216,174600,216726717,1443,1443,1443,1443,0
|
|
20240216,174500,216726717,1443,1443,1443,1443,0
|
|
20240216,174400,216726717,1443,1443,1443,1443,0
|
|
20240216,174300,216726717,1443,1443,1443,1443,0
|
|
20240216,174200,216726717,1443,1443,1443,1443,0
|
|
20240216,174100,216726717,1443,1443,1443,1443,0
|
|
20240216,174000,216726717,1443,1443,1443,1443,0
|
|
20240216,173900,216726717,1443,1443,1443,1443,0
|
|
20240216,173800,216726717,1443,1443,1443,1443,0
|
|
20240216,173700,216726717,1443,1443,1443,1443,0
|
|
20240216,173600,216726717,1443,1443,1443,1443,0
|
|
20240216,173500,216726717,1443,1443,1443,1443,0
|
|
20240216,173400,216726717,1443,1443,1443,1443,0
|
|
20240216,173300,216726717,1443,1443,1443,1443,0
|
|
20240216,173200,216726717,1443,1443,1443,1443,0
|
|
20240216,173100,216726717,1443,1443,1443,1443,0
|
|
20240216,173000,216726717,1443,1443,1443,1443,0
|
|
20240216,172900,216726717,1443,1443,1443,1443,0
|
|
20240216,172800,216726717,1443,1443,1443,1443,0
|
|
20240216,172700,216726717,1443,1443,1443,1443,0
|
|
20240216,172600,216726717,1443,1443,1443,1443,0
|
|
20240216,172500,216726717,1443,1443,1443,1443,1115
|
|
20240216,172400,216726717,1443,1443,1443,1443,0
|
|
20240216,172300,216726717,1443,1443,1443,1443,0
|
|
20240216,172200,216726717,1443,1443,1443,1443,0
|
|
20240216,172100,216726717,1443,1443,1443,1443,0
|
|
20240216,172000,216726717,1443,1443,1443,1443,0
|
|
20240216,171900,216726717,1443,1443,1443,1443,0
|
|
20240216,171800,216726717,1443,1443,1443,1443,0
|
|
20240216,171700,216726717,1443,1443,1443,1443,0
|
|
20240216,171600,216726717,1443,1443,1443,1443,0
|
|
20240216,171500,216726717,1443,1443,1443,1443,0
|
|
20240216,171400,216726717,1443,1443,1443,1443,0
|
|
20240216,171300,216726717,1443,1443,1443,1443,0
|
|
20240216,171200,216726717,1443,1443,1443,1443,0
|
|
20240216,171100,216726717,1443,1443,1443,1443,0
|
|
20240216,171000,216726717,1443,1443,1443,1443,0
|
|
20240216,170900,216726717,1443,1443,1443,1443,0
|
|
20240216,170800,216726717,1443,1443,1443,1443,0
|
|
20240216,170700,216726717,1443,1443,1443,1443,0
|
|
20240216,170600,216726717,1443,1443,1443,1443,0
|
|
20240216,170500,216726717,1443,1443,1443,1443,0
|
|
20240216,170400,216726717,1443,1443,1443,1443,0
|
|
20240216,170300,216726717,1443,1443,1443,1443,0
|
|
20240216,170200,216726717,1443,1443,1443,1443,0
|
|
20240216,170100,216726717,1443,1443,1443,1443,0
|
|
20240216,170000,216726717,1443,1443,1443,1443,0
|
|
20240216,165900,216726717,1443,1443,1443,1443,0
|
|
20240216,165800,216726717,1443,1443,1443,1443,0
|
|
20240216,165700,216726717,1443,1443,1443,1443,0
|
|
20240216,165600,216726717,1443,1443,1443,1443,0
|
|
20240216,165500,216726717,1443,1443,1443,1443,1115
|
|
20240216,165400,216726717,1443,1443,1443,1443,0
|
|
20240216,165300,216726717,1443,1443,1443,1443,0
|
|
20240216,165200,216726717,1443,1443,1443,1443,0
|
|
20240216,165100,216726717,1443,1443,1443,1443,0
|
|
20240216,165000,216726717,1443,1443,1443,1443,0
|
|
20240216,164900,216726717,1443,1443,1443,1443,0
|
|
20240216,164800,216726717,1443,1443,1443,1443,0
|
|
20240216,164700,216726717,1443,1443,1443,1443,0
|
|
20240216,164600,216726717,1443,1443,1443,1443,0
|
|
20240216,164500,216726717,1443,1443,1443,1443,0
|
|
20240216,164400,216726717,1443,1443,1443,1443,0
|
|
20240216,164300,216726717,1443,1443,1443,1443,0
|
|
20240216,164200,216726717,1443,1443,1443,1443,0
|
|
20240216,164100,216726717,1443,1443,1443,1443,0
|
|
20240216,164000,216726717,1443,1443,1443,1443,0
|
|
20240216,163900,216726717,1443,1443,1443,1443,0
|
|
20240216,163800,216726717,1443,1443,1443,1443,0
|
|
20240216,163700,216726717,1443,1443,1443,1443,0
|
|
20240216,163600,216726717,1443,1443,1443,1443,0
|
|
20240216,163500,216726717,1443,1443,1443,1443,0
|
|
20240216,163400,216726717,1443,1443,1443,1443,0
|
|
20240216,163300,216726717,1443,1443,1443,1443,0
|
|
20240216,163200,216726717,1443,1443,1443,1443,0
|
|
20240216,163100,216726717,1443,1443,1443,1443,0
|
|
20240216,163000,216726717,1443,1443,1443,1443,0
|
|
20240216,162900,216726717,1443,1443,1443,1443,0
|
|
20240216,162800,216726717,1443,1443,1443,1443,0
|
|
20240216,162700,216726717,1443,1443,1443,1443,0
|
|
20240216,162600,216726717,1443,1443,1443,1443,0
|
|
20240216,162500,216726717,1443,1443,1443,1443,1115
|
|
20240216,162400,216726717,1443,1443,1443,1443,0
|
|
20240216,162300,216726717,1443,1443,1443,1443,0
|
|
20240216,162200,216726717,1443,1443,1443,1443,0
|
|
20240216,162100,216726717,1443,1443,1443,1443,0
|
|
20240216,162000,216726717,1443,1443,1443,1443,0
|
|
20240216,161900,216726717,1443,1443,1443,1443,0
|
|
20240216,161800,216726717,1443,1443,1443,1443,0
|
|
20240216,161700,216726717,1443,1443,1443,1443,0
|
|
20240216,161600,216726717,1443,1443,1443,1443,0
|
|
20240216,161500,216726717,1443,1443,1443,1443,0
|
|
20240216,161400,216726717,1443,1443,1443,1443,0
|
|
20240216,161300,216726717,1443,1443,1443,1443,0
|
|
20240216,161200,216726717,1443,1443,1443,1443,0
|
|
20240216,161100,216726717,1443,1443,1443,1443,0
|
|
20240216,161000,216726717,1443,1443,1443,1443,0
|
|
20240216,160900,216726717,1443,1443,1443,1443,0
|
|
20240216,160800,216726717,1443,1443,1443,1443,0
|
|
20240216,160700,216726717,1443,1443,1443,1443,0
|
|
20240216,160600,216726717,1443,1443,1443,1443,0
|
|
20240216,160500,216726717,1443,1443,1443,1443,0
|
|
20240216,160400,216726717,1443,1443,1443,1443,0
|
|
20240216,160300,216726717,1443,1443,1443,1443,0
|
|
20240216,160200,216726717,1443,1443,1443,1443,0
|
|
20240216,160100,216726717,1443,1443,1443,1443,0
|
|
20240216,160000,216726717,1443,1443,1443,1443,0
|
|
20240216,155900,216726717,1443,1443,1443,1443,0
|
|
20240216,155800,216726717,1443,1443,1443,1443,0
|
|
20240216,155700,216726717,1443,1443,1443,1443,0
|
|
20240216,155600,216726717,1443,1443,1443,1443,0
|
|
20240216,155500,216726717,1443,1443,1443,1443,1115
|
|
20240216,155400,216726717,1443,1443,1443,1443,0
|
|
20240216,155300,216726717,1443,1443,1443,1443,0
|
|
20240216,155200,216726717,1443,1443,1443,1443,0
|
|
20240216,155100,216726717,1443,1443,1443,1443,0
|
|
20240216,155000,216726717,1443,1443,1443,1443,0
|
|
20240216,154900,216726717,1443,1443,1443,1443,0
|
|
20240216,154800,216726717,1443,1443,1443,1443,0
|
|
20240216,154700,216726717,1443,1443,1443,1443,0
|
|
20240216,154600,216726717,1443,1443,1443,1443,0
|
|
20240216,154500,216726717,1443,1443,1443,1443,0
|
|
20240216,154400,216726717,1443,1443,1443,1443,0
|
|
20240216,154300,216726717,1443,1443,1443,1443,0
|
|
20240216,154200,216726717,1443,1443,1443,1443,0
|
|
20240216,154100,216726717,1443,1443,1443,1443,0
|
|
20240216,154000,216726717,1443,1443,1443,1443,0
|
|
20240216,153900,216726717,1443,1443,1443,1443,0
|
|
20240216,153800,216726717,1443,1443,1443,1443,0
|
|
20240216,153700,216726717,1443,1443,1443,1443,0
|
|
20240216,153600,216726717,1443,1443,1443,1443,0
|
|
20240216,153500,216726717,1443,1443,1443,1443,0
|
|
20240216,153400,216726717,1443,1443,1443,1443,0
|
|
20240216,153300,216726717,1443,1443,1443,1443,0
|
|
20240216,153200,216726717,1443,1443,1443,1443,0
|
|
20240216,153100,216726717,1443,1443,1443,1443,0
|
|
20240216,153000,216726717,1443,1443,1443,1443,1115
|
|
20240216,152900,215117772,1443,1443,1443,1443,0
|
|
20240216,152800,215117772,1443,1443,1443,1443,0
|
|
20240216,152700,215117772,1443,1443,1443,1443,0
|
|
20240216,152600,215117772,1443,1443,1443,1443,0
|
|
20240216,152500,215117772,1443,1443,1443,1443,0
|
|
20240216,152400,215117772,1443,1443,1443,1443,0
|
|
20240216,152300,215117772,1443,1443,1443,1443,0
|
|
20240216,152200,215117772,1443,1443,1443,1443,0
|
|
20240216,152100,215117772,1443,1443,1443,1443,0
|
|
20240216,152000,215117772,1443,1443,1443,1443,0
|
|
20240216,151900,215117772,1443,1444,1444,1440,267
|
|
20240216,151800,214732456,1445,1445,1445,1445,0
|
|
20240216,151700,214732456,1445,1445,1445,1445,0
|
|
20240216,151600,214732456,1445,1445,1445,1445,0
|
|
20240216,151500,214732456,1445,1440,1445,1440,487
|
|
20240216,151400,214029826,1439,1439,1439,1439,28
|
|
20240216,151300,213989534,1439,1440,1441,1439,765
|
|
20240216,151200,212887954,1441,1440,1441,1440,16
|
|
20240216,151100,212864913,1441,1439,1441,1439,380
|
|
20240216,151000,212317725,1440,1439,1440,1439,30
|
|
20240216,150900,212274541,1439,1436,1439,1436,417
|
|
20240216,150800,211674780,1436,1436,1436,1436,4
|
|
20240216,150700,211669036,1438,1436,1438,1436,106
|
|
20240216,150600,211516610,1438,1436,1438,1436,7
|
|
20240216,150500,211506556,1439,1439,1439,1439,30
|
|
20240216,150400,211463386,1436,1436,1436,1436,154
|
|
20240216,150300,211242242,1436,1436,1436,1430,9
|
|
20240216,150200,211229324,1436,1436,1436,1430,15002
|
|
20240216,150100,189749783,1439,1435,1439,1435,579
|
|
20240216,150000,188918914,1434,1438,1439,1434,15662
|
|
20240216,145900,166435774,1439,1439,1439,1439,1
|
|
20240216,145800,166434335,1439,1439,1439,1439,0
|
|
20240216,145700,166434335,1439,1439,1439,1439,3
|
|
20240216,145600,166430018,1439,1439,1439,1439,8
|
|
20240216,145500,166418506,1438,1439,1439,1438,814
|
|
20240216,145400,165247961,1439,1438,1439,1438,1269
|
|
20240216,145300,163423059,1437,1438,1438,1437,1092
|
|
20240216,145200,161852926,1443,1443,1443,1443,0
|
|
20240216,145100,161852926,1443,1443,1443,1443,0
|
|
20240216,145000,161852926,1443,1443,1443,1443,0
|
|
20240216,144900,161852926,1443,1443,1443,1443,0
|
|
20240216,144800,161852926,1443,1443,1443,1443,0
|
|
20240216,144700,161852926,1443,1443,1443,1443,0
|
|
20240216,144600,161852926,1443,1443,1443,1443,1
|
|
20240216,144500,161851483,1438,1438,1438,1438,0
|
|
20240216,144400,161851483,1438,1440,1440,1438,1500
|
|
20240216,144300,159692225,1443,1443,1443,1443,0
|
|
20240216,144200,159692225,1443,1443,1443,1443,0
|
|
20240216,144100,159692225,1443,1443,1443,1443,6
|
|
20240216,144000,159683567,1443,1441,1443,1440,101
|
|
20240216,143900,159538123,1441,1441,1441,1441,0
|
|
20240216,143800,159538123,1441,1441,1441,1441,0
|
|
20240216,143700,159538123,1441,1441,1441,1441,0
|
|
20240216,143600,159538123,1441,1441,1441,1441,0
|
|
20240216,143500,159538123,1441,1441,1441,1441,50
|
|
20240216,143400,159466073,1441,1441,1441,1441,341
|
|
20240216,143300,158974692,1440,1440,1440,1440,0
|
|
20240216,143200,158974692,1440,1440,1440,1440,42
|
|
20240216,143100,158914212,1440,1440,1440,1440,700
|
|
20240216,143000,157906212,1440,1440,1440,1440,0
|
|
20240216,142900,157906212,1440,1440,1440,1440,0
|
|
20240216,142800,157906212,1440,1440,1440,1440,0
|
|
20240216,142700,157906212,1440,1440,1440,1440,0
|
|
20240216,142600,157906212,1440,1440,1440,1440,20
|
|
20240216,142500,157877412,1440,1440,1440,1440,9
|
|
20240216,142400,157864452,1438,1438,1438,1438,50
|
|
20240216,142300,157792552,1438,1438,1438,1438,0
|
|
20240216,142200,157792552,1438,1438,1438,1438,0
|
|
20240216,142100,157792552,1438,1438,1438,1438,75
|
|
20240216,142000,157684702,1440,1440,1440,1440,0
|
|
20240216,141900,157684702,1440,1440,1440,1440,0
|
|
20240216,141800,157684702,1440,1439,1440,1439,2
|
|
20240216,141700,157681823,1440,1440,1440,1440,11
|
|
20240216,141600,157665983,1440,1440,1440,1440,12
|
|
20240216,141500,157648703,1443,1443,1443,1443,12
|
|
20240216,141400,157631387,1447,1447,1447,1447,0
|
|
20240216,141300,157631387,1447,1447,1447,1447,0
|
|
20240216,141200,157631387,1447,1441,1447,1436,12370
|
|
20240216,141100,139839619,1441,1444,1447,1441,6006
|
|
20240216,141000,131176419,1443,1443,1443,1443,0
|
|
20240216,140900,131176419,1443,1443,1443,1443,0
|
|
20240216,140800,131176419,1443,1443,1443,1443,0
|
|
20240216,140700,131176419,1443,1443,1443,1443,695
|
|
20240216,140600,130173534,1443,1443,1443,1443,2305
|
|
20240216,140500,126847419,1443,1443,1443,1443,40
|
|
20240216,140400,126789699,1446,1446,1446,1446,0
|
|
20240216,140300,126789699,1446,1446,1446,1446,0
|
|
20240216,140200,126789699,1446,1446,1446,1446,0
|
|
20240216,140100,126789699,1446,1446,1446,1446,900
|
|
20240216,140000,125488299,1446,1446,1446,1446,0
|
|
20240216,135900,125488299,1446,1446,1446,1446,711
|
|
20240216,135800,124460193,1446,1446,1446,1446,0
|
|
20240216,135700,124460193,1446,1446,1446,1446,0
|
|
20240216,135600,124460193,1446,1446,1446,1446,0
|
|
20240216,135500,124460193,1446,1446,1446,1446,20
|
|
20240216,135400,124431273,1446,1446,1446,1446,0
|
|
20240216,135300,124431273,1446,1446,1446,1446,0
|
|
20240216,135200,124431273,1446,1446,1446,1446,0
|
|
20240216,135100,124431273,1446,1446,1446,1446,1
|
|
20240216,135000,124429827,1445,1445,1445,1445,306
|
|
20240216,134900,123987657,1442,1442,1442,1442,2
|
|
20240216,134800,123984773,1442,1442,1442,1442,17
|
|
20240216,134700,123960259,1442,1443,1443,1442,74
|
|
20240216,134600,123853509,1445,1445,1445,1445,0
|
|
20240216,134500,123853509,1445,1445,1445,1445,0
|
|
20240216,134400,123853509,1445,1445,1445,1445,5
|
|
20240216,134300,123846284,1445,1445,1445,1445,0
|
|
20240216,134200,123846284,1445,1445,1445,1445,73
|
|
20240216,134100,123740799,1441,1442,1442,1441,984
|
|
20240216,134000,122322854,1441,1445,1445,1441,4
|
|
20240216,133900,122317086,1446,1446,1446,1446,0
|
|
20240216,133800,122317086,1446,1446,1446,1446,2
|
|
20240216,133700,122314194,1445,1445,1445,1445,3
|
|
20240216,133600,122309859,1446,1446,1446,1446,4
|
|
20240216,133500,122304075,1446,1446,1446,1446,0
|
|
20240216,133400,122304075,1446,1446,1446,1446,0
|
|
20240216,133300,122304075,1446,1446,1446,1446,1
|
|
20240216,133200,122302629,1441,1441,1441,1441,174
|
|
20240216,133100,122051895,1440,1440,1440,1440,0
|
|
20240216,133000,122051895,1440,1440,1440,1440,0
|
|
20240216,132900,122051895,1440,1440,1440,1440,0
|
|
20240216,132800,122051895,1440,1446,1446,1440,7000
|
|
20240216,132700,111964917,1446,1446,1446,1446,0
|
|
20240216,132600,111964917,1446,1446,1446,1446,0
|
|
20240216,132500,111964917,1446,1447,1447,1446,103
|
|
20240216,132400,111815879,1448,1448,1448,1448,0
|
|
20240216,132300,111815879,1448,1448,1448,1448,0
|
|
20240216,132200,111815879,1448,1448,1448,1448,0
|
|
20240216,132100,111815879,1448,1448,1448,1448,0
|
|
20240216,132000,111815879,1448,1448,1448,1448,0
|
|
20240216,131900,111815879,1448,1448,1448,1448,0
|
|
20240216,131800,111815879,1448,1448,1448,1448,0
|
|
20240216,131700,111815879,1448,1448,1448,1448,20
|
|
20240216,131600,111786919,1445,1445,1445,1445,0
|
|
20240216,131500,111786919,1445,1445,1445,1445,0
|
|
20240216,131400,111786919,1445,1445,1445,1445,0
|
|
20240216,131300,111786919,1445,1445,1445,1445,0
|
|
20240216,131200,111786919,1445,1445,1445,1445,0
|
|
20240216,131100,111786919,1445,1445,1445,1445,495
|
|
20240216,131000,111071644,1445,1445,1445,1445,0
|
|
20240216,130900,111071644,1445,1445,1445,1445,0
|
|
20240216,130800,111071644,1445,1445,1445,1445,0
|
|
20240216,130700,111071644,1445,1445,1445,1445,0
|
|
20240216,130600,111071644,1445,1445,1445,1445,30
|
|
20240216,130500,111028294,1445,1445,1445,1445,0
|
|
20240216,130400,111028294,1445,1445,1445,1445,0
|
|
20240216,130300,111028294,1445,1445,1445,1445,1
|
|
20240216,130200,111026849,1445,1445,1445,1445,0
|
|
20240216,130100,111026849,1445,1445,1445,1445,0
|
|
20240216,130000,111026849,1445,1445,1445,1445,0
|
|
20240216,125900,111026849,1445,1445,1445,1445,0
|
|
20240216,125800,111026849,1445,1445,1445,1445,0
|
|
20240216,125700,111026849,1445,1445,1445,1445,0
|
|
20240216,125600,111026849,1445,1442,1445,1441,1398
|
|
20240216,125500,109010999,1441,1441,1441,1441,0
|
|
20240216,125400,109010999,1441,1441,1441,1441,0
|
|
20240216,125300,109010999,1441,1441,1441,1441,0
|
|
20240216,125200,109010999,1441,1441,1441,1441,0
|
|
20240216,125100,109010999,1441,1441,1441,1441,0
|
|
20240216,125000,109010999,1441,1441,1441,1441,0
|
|
20240216,124900,109010999,1441,1441,1441,1441,0
|
|
20240216,124800,109010999,1441,1441,1441,1441,2
|
|
20240216,124700,109008117,1441,1441,1441,1441,0
|
|
20240216,124600,109008117,1441,1441,1441,1441,1120
|
|
20240216,124500,107394197,1441,1444,1444,1441,4732
|
|
20240216,124400,100570899,1448,1448,1448,1448,6
|
|
20240216,124300,100562211,1448,1448,1448,1448,0
|
|
20240216,124200,100562211,1448,1448,1448,1448,69
|
|
20240216,124100,100462299,1448,1448,1448,1448,0
|
|
20240216,124000,100462299,1448,1448,1448,1448,0
|
|
20240216,123900,100462299,1448,1448,1448,1448,0
|
|
20240216,123800,100462299,1448,1444,1448,1444,101
|
|
20240216,123700,100316451,1448,1448,1448,1448,1
|
|
20240216,123600,100315003,1444,1444,1444,1444,0
|
|
20240216,123500,100315003,1444,1444,1444,1444,0
|
|
20240216,123400,100315003,1444,1444,1444,1444,0
|
|
20240216,123300,100315003,1444,1444,1444,1444,0
|
|
20240216,123200,100315003,1444,1444,1444,1444,0
|
|
20240216,123100,100315003,1444,1444,1444,1444,0
|
|
20240216,123000,100315003,1444,1445,1445,1444,11
|
|
20240216,122900,100299117,1448,1448,1448,1448,0
|
|
20240216,122800,100299117,1448,1448,1448,1448,0
|
|
20240216,122700,100299117,1448,1448,1448,1448,0
|
|
20240216,122600,100299117,1448,1448,1448,1448,0
|
|
20240216,122500,100299117,1448,1448,1448,1448,0
|
|
20240216,122400,100299117,1448,1448,1448,1448,0
|
|
20240216,122300,100299117,1448,1448,1448,1448,0
|
|
20240216,122200,100299117,1448,1448,1448,1448,0
|
|
20240216,122100,100299117,1448,1448,1448,1448,0
|
|
20240216,122000,100299117,1448,1448,1448,1448,1000
|
|
20240216,121900,98851117,1449,1449,1449,1449,10
|
|
20240216,121800,98836627,1448,1448,1448,1448,0
|
|
20240216,121700,98836627,1448,1448,1448,1448,0
|
|
20240216,121600,98836627,1448,1448,1448,1448,0
|
|
20240216,121500,98836627,1448,1448,1448,1448,0
|
|
20240216,121400,98836627,1448,1448,1448,1448,1
|
|
20240216,121300,98835179,1445,1445,1445,1445,0
|
|
20240216,121200,98835179,1445,1445,1445,1445,22
|
|
20240216,121100,98803389,1445,1445,1445,1445,0
|
|
20240216,121000,98803389,1445,1446,1446,1445,796
|
|
20240216,120900,97653001,1446,1446,1446,1446,0
|
|
20240216,120800,97653001,1446,1446,1446,1446,0
|
|
20240216,120700,97653001,1446,1446,1446,1446,0
|
|
20240216,120600,97653001,1446,1446,1446,1446,0
|
|
20240216,120500,97653001,1446,1446,1446,1446,0
|
|
20240216,120400,97653001,1446,1446,1446,1446,0
|
|
20240216,120300,97653001,1446,1446,1446,1446,0
|
|
20240216,120200,97653001,1446,1446,1446,1446,0
|
|
20240216,120100,97653001,1446,1446,1446,1446,0
|
|
20240216,120000,97653001,1446,1446,1446,1446,0
|
|
20240216,115900,97653001,1446,1446,1446,1446,0
|
|
20240216,115800,97653001,1446,1446,1446,1446,42
|
|
20240216,115700,97592269,1446,1446,1446,1446,0
|
|
20240216,115600,97592269,1446,1446,1446,1446,4
|
|
20240216,115500,97586485,1446,1446,1446,1446,9
|
|
20240216,115400,97573471,1446,1446,1446,1446,2
|
|
20240216,115300,97570579,1447,1447,1447,1447,0
|
|
20240216,115200,97570579,1447,1447,1447,1447,0
|
|
20240216,115100,97570579,1447,1449,1449,1447,2
|
|
20240216,115000,97567683,1446,1446,1446,1446,0
|
|
20240216,114900,97567683,1446,1446,1446,1446,717
|
|
20240216,114800,96530901,1446,1446,1446,1446,0
|
|
20240216,114700,96530901,1446,1446,1446,1446,0
|
|
20240216,114600,96530901,1446,1446,1446,1446,2
|
|
20240216,114500,96528009,1446,1446,1446,1446,0
|
|
20240216,114400,96528009,1446,1446,1446,1446,0
|
|
20240216,114300,96528009,1446,1446,1446,1446,0
|
|
20240216,114200,96528009,1446,1446,1446,1446,0
|
|
20240216,114100,96528009,1446,1446,1446,1446,0
|
|
20240216,114000,96528009,1446,1446,1446,1446,0
|
|
20240216,113900,96528009,1446,1446,1446,1446,0
|
|
20240216,113800,96528009,1446,1446,1446,1446,0
|
|
20240216,113700,96528009,1446,1446,1446,1446,41
|
|
20240216,113600,96468723,1446,1450,1450,1446,1118
|
|
20240216,113500,94850081,1450,1450,1450,1450,0
|
|
20240216,113400,94850081,1450,1450,1450,1450,0
|
|
20240216,113300,94850081,1450,1450,1450,1450,0
|
|
20240216,113200,94850081,1450,1450,1450,1450,0
|
|
20240216,113100,94850081,1450,1450,1450,1450,1
|
|
20240216,113000,94848631,1450,1450,1450,1450,1
|
|
20240216,112900,94847181,1450,1453,1453,1450,50
|
|
20240216,112800,94774534,1450,1450,1450,1450,0
|
|
20240216,112700,94774534,1450,1450,1450,1450,0
|
|
20240216,112600,94774534,1450,1450,1450,1450,0
|
|
20240216,112500,94774534,1450,1450,1450,1450,8
|
|
20240216,112400,94762934,1453,1453,1453,1453,0
|
|
20240216,112300,94762934,1453,1453,1453,1453,0
|
|
20240216,112200,94762934,1453,1453,1453,1453,0
|
|
20240216,112100,94762934,1453,1453,1453,1453,0
|
|
20240216,112000,94762934,1453,1453,1453,1453,0
|
|
20240216,111900,94762934,1453,1453,1453,1453,0
|
|
20240216,111800,94762934,1453,1453,1453,1453,0
|
|
20240216,111700,94762934,1453,1452,1453,1452,2
|
|
20240216,111600,94760029,1452,1452,1452,1452,0
|
|
20240216,111500,94760029,1452,1452,1452,1452,10
|
|
20240216,111400,94745509,1452,1452,1452,1452,0
|
|
20240216,111300,94745509,1452,1452,1452,1452,0
|
|
20240216,111200,94745509,1452,1452,1452,1452,522
|
|
20240216,111100,93987565,1450,1450,1450,1450,0
|
|
20240216,111000,93987565,1450,1450,1450,1450,0
|
|
20240216,110900,93987565,1450,1450,1450,1450,0
|
|
20240216,110800,93987565,1450,1450,1450,1450,0
|
|
20240216,110700,93987565,1450,1450,1450,1450,101
|
|
20240216,110600,93841115,1450,1450,1450,1450,3
|
|
20240216,110500,93836765,1452,1452,1452,1452,0
|
|
20240216,110400,93836765,1452,1452,1452,1452,220
|
|
20240216,110300,93517325,1452,1450,1452,1450,250
|
|
20240216,110200,93154491,1448,1450,1450,1448,1001
|
|
20240216,110100,91705041,1448,1448,1448,1448,0
|
|
20240216,110000,91705041,1448,1448,1448,1448,0
|
|
20240216,105900,91705041,1448,1448,1448,1448,0
|
|
20240216,105800,91705041,1448,1448,1448,1448,0
|
|
20240216,105700,91705041,1448,1448,1448,1448,0
|
|
20240216,105600,91705041,1448,1448,1448,1448,0
|
|
20240216,105500,91705041,1448,1448,1448,1448,6
|
|
20240216,105400,91696353,1446,1446,1446,1446,0
|
|
20240216,105300,91696353,1446,1446,1446,1446,0
|
|
20240216,105200,91696353,1446,1446,1446,1446,0
|
|
20240216,105100,91696353,1446,1446,1446,1446,20
|
|
20240216,105000,91667433,1448,1448,1448,1448,0
|
|
20240216,104900,91667433,1448,1448,1448,1448,0
|
|
20240216,104800,91667433,1448,1448,1448,1448,0
|
|
20240216,104700,91667433,1448,1448,1448,1448,0
|
|
20240216,104600,91667433,1448,1448,1448,1448,0
|
|
20240216,104500,91667433,1448,1448,1448,1448,2
|
|
20240216,104400,91664537,1448,1448,1448,1448,5
|
|
20240216,104300,91657297,1448,1448,1450,1448,25
|
|
20240216,104200,91621095,1450,1450,1450,1450,101
|
|
20240216,104100,91474645,1448,1448,1448,1448,0
|
|
20240216,104000,91474645,1448,1448,1448,1448,0
|
|
20240216,103900,91474645,1448,1448,1448,1448,0
|
|
20240216,103800,91474645,1448,1448,1448,1448,0
|
|
20240216,103700,91474645,1448,1448,1448,1448,0
|
|
20240216,103600,91474645,1448,1448,1448,1448,0
|
|
20240216,103500,91474645,1448,1448,1448,1448,0
|
|
20240216,103400,91474645,1448,1448,1448,1448,0
|
|
20240216,103300,91474645,1448,1448,1448,1448,0
|
|
20240216,103200,91474645,1448,1448,1448,1448,25
|
|
20240216,103100,91438445,1449,1449,1449,1449,357
|
|
20240216,103000,90921152,1450,1450,1450,1450,0
|
|
20240216,102900,90921152,1450,1448,1450,1448,2070
|
|
20240216,102800,87920447,1446,1446,1446,1446,0
|
|
20240216,102700,87920447,1446,1446,1446,1446,0
|
|
20240216,102600,87920447,1446,1446,1446,1446,0
|
|
20240216,102500,87920447,1446,1446,1446,1446,0
|
|
20240216,102400,87920447,1446,1446,1446,1446,0
|
|
20240216,102300,87920447,1446,1446,1446,1446,0
|
|
20240216,102200,87920447,1446,1446,1446,1446,0
|
|
20240216,102100,87920447,1446,1446,1446,1446,0
|
|
20240216,102000,87920447,1446,1446,1446,1446,0
|
|
20240216,101900,87920447,1446,1446,1446,1446,0
|
|
20240216,101800,87920447,1446,1446,1446,1446,0
|
|
20240216,101700,87920447,1446,1446,1446,1446,0
|
|
20240216,101600,87920447,1446,1446,1446,1446,0
|
|
20240216,101500,87920447,1446,1446,1446,1446,0
|
|
20240216,101400,87920447,1446,1446,1446,1446,0
|
|
20240216,101300,87920447,1446,1446,1446,1446,1
|
|
20240216,101200,87919001,1449,1449,1449,1449,0
|
|
20240216,101100,87919001,1449,1449,1449,1449,0
|
|
20240216,101000,87919001,1449,1449,1449,1449,0
|
|
20240216,100900,87919001,1449,1449,1449,1449,0
|
|
20240216,100800,87919001,1449,1449,1449,1449,0
|
|
20240216,100700,87919001,1449,1449,1449,1449,0
|
|
20240216,100600,87919001,1449,1449,1449,1449,0
|
|
20240216,100500,87919001,1449,1449,1449,1449,0
|
|
20240216,100400,87919001,1449,1449,1449,1449,0
|
|
20240216,100300,87919001,1449,1449,1449,1449,1
|
|
20240216,100200,87917552,1450,1450,1450,1450,0
|
|
20240216,100100,87917552,1450,1450,1450,1450,0
|
|
20240216,100000,87917552,1450,1450,1450,1450,0
|
|
20240216,095900,87917552,1450,1450,1450,1450,0
|
|
20240216,095800,87917552,1450,1450,1450,1450,1
|
|
20240216,095700,87916102,1448,1448,1448,1448,0
|
|
20240216,095600,87916102,1448,1448,1448,1448,0
|
|
20240216,095500,87916102,1448,1448,1448,1448,0
|
|
20240216,095400,87916102,1448,1448,1448,1448,0
|
|
20240216,095300,87916102,1448,1448,1448,1448,0
|
|
20240216,095200,87916102,1448,1446,1448,1446,1500
|
|
20240216,095100,85744361,1447,1447,1447,1447,0
|
|
20240216,095000,85744361,1447,1447,1447,1447,10
|
|
20240216,094900,85729891,1441,1442,1442,1441,2705
|
|
20240216,094800,81830875,1447,1447,1447,1447,50
|
|
20240216,094700,81758525,1447,1447,1447,1447,0
|
|
20240216,094600,81758525,1447,1447,1447,1447,0
|
|
20240216,094500,81758525,1447,1447,1447,1447,3
|
|
20240216,094400,81754184,1442,1443,1443,1442,1201
|
|
20240216,094300,80022329,1447,1447,1447,1447,0
|
|
20240216,094200,80022329,1447,1449,1449,1440,11594
|
|
20240216,094100,63307485,1450,1449,1450,1449,90
|
|
20240216,094000,63177065,1448,1448,1448,1448,0
|
|
20240216,093900,63177065,1448,1448,1448,1448,23
|
|
20240216,093800,63143761,1448,1443,1448,1443,144
|
|
20240216,093700,62935959,1442,1442,1442,1442,879
|
|
20240216,093600,61668441,1442,1442,1442,1442,0
|
|
20240216,093500,61668441,1442,1443,1443,1441,10159
|
|
20240216,093400,47017807,1443,1443,1443,1443,0
|
|
20240216,093300,47017807,1443,1443,1443,1443,0
|
|
20240216,093200,47017807,1443,1443,1443,1443,2
|
|
20240216,093100,47014921,1444,1444,1444,1444,101
|
|
20240216,093000,46869077,1444,1444,1444,1444,75
|
|
20240216,092900,46760777,1444,1443,1444,1443,727
|
|
20240216,092800,45711446,1443,1446,1446,1443,12428
|
|
20240216,092700,27750161,1446,1446,1446,1446,41
|
|
20240216,092600,27690875,1447,1447,1447,1447,978
|
|
20240216,092500,26275709,1447,1448,1448,1447,164
|
|
20240216,092400,26038368,1447,1447,1447,1447,0
|
|
20240216,092300,26038368,1447,1447,1447,1447,0
|
|
20240216,092200,26038368,1447,1447,1447,1447,0
|
|
20240216,092100,26038368,1447,1447,1447,1447,0
|
|
20240216,092000,26038368,1447,1450,1450,1447,689
|
|
20240216,091900,25040324,1450,1450,1450,1450,0
|
|
20240216,091800,25040324,1450,1450,1450,1450,1
|
|
20240216,091700,25038874,1450,1450,1450,1450,38
|
|
20240216,091600,24983774,1446,1446,1446,1446,0
|
|
20240216,091500,24983774,1446,1446,1446,1446,1060
|
|
20240216,091400,23451014,1446,1446,1446,1446,1
|
|
20240216,091300,23449568,1452,1452,1452,1452,0
|
|
20240216,091200,23449568,1452,1446,1452,1444,10278
|
|
20240216,091100,8606102,1452,1445,1452,1445,34
|
|
20240216,091000,8556951,1446,1446,1446,1445,3478
|
|
20240216,090900,3529562,1445,1445,1445,1445,0
|
|
20240216,090800,3529562,1445,1448,1448,1445,1538
|
|
20240216,090700,1304756,1448,1449,1449,1448,500
|
|
20240216,090600,580624,1449,1449,1449,1449,1
|
|
20240216,090500,579175,1458,1458,1458,1458,5
|
|
20240216,090400,571885,1458,1458,1458,1458,16
|
|
20240216,090300,548557,1458,1456,1458,1456,6
|
|
20240216,090200,539819,1458,1458,1458,1458,1
|
|
20240216,090100,538361,1458,1449,1458,1449,29
|
|
20240216,090000,496097,1450,1457,1457,1450,342
|