577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,183400,213757363,1508,1508,1508,1508,4184
|
|
20240214,183300,213757363,1508,1508,1508,1508,0
|
|
20240214,183200,213757363,1508,1508,1508,1508,0
|
|
20240214,183100,213757363,1508,1508,1508,1508,0
|
|
20240214,183000,213757363,1508,1508,1508,1508,0
|
|
20240214,182900,213757363,1508,1508,1508,1508,0
|
|
20240214,182800,213757363,1508,1508,1508,1508,0
|
|
20240214,182700,213757363,1508,1508,1508,1508,0
|
|
20240214,182600,213757363,1508,1508,1508,1508,0
|
|
20240214,182500,213757363,1508,1508,1508,1508,0
|
|
20240214,182400,213757363,1508,1508,1508,1508,0
|
|
20240214,182300,213757363,1508,1508,1508,1508,0
|
|
20240214,182200,213757363,1508,1508,1508,1508,0
|
|
20240214,182100,213757363,1508,1508,1508,1508,0
|
|
20240214,182000,213757363,1508,1508,1508,1508,0
|
|
20240214,181900,213757363,1508,1508,1508,1508,0
|
|
20240214,181800,213757363,1508,1508,1508,1508,0
|
|
20240214,181700,213757363,1508,1508,1508,1508,0
|
|
20240214,181600,213757363,1508,1508,1508,1508,0
|
|
20240214,181500,213757363,1508,1508,1508,1508,0
|
|
20240214,181400,213757363,1508,1508,1508,1508,0
|
|
20240214,181300,213757363,1508,1508,1508,1508,0
|
|
20240214,181200,213757363,1508,1508,1508,1508,0
|
|
20240214,181100,213757363,1508,1508,1508,1508,0
|
|
20240214,181000,213757363,1508,1508,1508,1508,0
|
|
20240214,180900,213757363,1508,1508,1508,1508,0
|
|
20240214,180800,213757363,1508,1508,1508,1508,0
|
|
20240214,180700,213757363,1508,1508,1508,1508,0
|
|
20240214,180600,213757363,1508,1508,1508,1508,0
|
|
20240214,180500,213757363,1508,1508,1508,1508,0
|
|
20240214,180400,213757363,1508,1508,1508,1508,4184
|
|
20240214,180300,213757363,1508,1508,1508,1508,0
|
|
20240214,180200,213757363,1508,1508,1508,1508,0
|
|
20240214,180100,213757363,1508,1508,1508,1508,0
|
|
20240214,180000,213757363,1508,1508,1508,1508,0
|
|
20240214,175900,213757363,1508,1508,1508,1508,0
|
|
20240214,175800,213757363,1508,1508,1508,1508,0
|
|
20240214,175700,213757363,1508,1508,1508,1508,0
|
|
20240214,175600,213757363,1508,1508,1508,1508,0
|
|
20240214,175500,213757363,1508,1508,1508,1508,0
|
|
20240214,175400,213757363,1508,1508,1508,1508,0
|
|
20240214,175300,213757363,1508,1508,1508,1508,0
|
|
20240214,175200,213757363,1508,1508,1508,1508,0
|
|
20240214,175100,213757363,1508,1508,1508,1508,0
|
|
20240214,175000,213757363,1508,1508,1508,1508,0
|
|
20240214,174900,213757363,1508,1508,1508,1508,0
|
|
20240214,174800,213757363,1508,1508,1508,1508,0
|
|
20240214,174700,213757363,1508,1508,1508,1508,0
|
|
20240214,174600,213757363,1508,1508,1508,1508,0
|
|
20240214,174500,213757363,1508,1508,1508,1508,0
|
|
20240214,174400,213757363,1508,1508,1508,1508,0
|
|
20240214,174300,213757363,1508,1508,1508,1508,0
|
|
20240214,174200,213757363,1508,1508,1508,1508,0
|
|
20240214,174100,213757363,1508,1508,1508,1508,0
|
|
20240214,174000,213757363,1508,1508,1508,1508,0
|
|
20240214,173900,213757363,1508,1508,1508,1508,0
|
|
20240214,173800,213757363,1508,1508,1508,1508,0
|
|
20240214,173700,213757363,1508,1508,1508,1508,0
|
|
20240214,173600,213757363,1508,1508,1508,1508,0
|
|
20240214,173500,213757363,1508,1508,1508,1508,0
|
|
20240214,173400,213757363,1508,1508,1508,1508,4184
|
|
20240214,173300,213757363,1508,1508,1508,1508,0
|
|
20240214,173200,213757363,1508,1508,1508,1508,0
|
|
20240214,173100,213757363,1508,1508,1508,1508,0
|
|
20240214,173000,213757363,1508,1508,1508,1508,0
|
|
20240214,172900,213757363,1508,1508,1508,1508,0
|
|
20240214,172800,213757363,1508,1508,1508,1508,0
|
|
20240214,172700,213757363,1508,1508,1508,1508,0
|
|
20240214,172600,213757363,1508,1508,1508,1508,0
|
|
20240214,172500,213757363,1508,1508,1508,1508,0
|
|
20240214,172400,213757363,1508,1508,1508,1508,0
|
|
20240214,172300,213757363,1508,1508,1508,1508,0
|
|
20240214,172200,213757363,1508,1508,1508,1508,0
|
|
20240214,172100,213757363,1508,1508,1508,1508,0
|
|
20240214,172000,213757363,1508,1508,1508,1508,0
|
|
20240214,171900,213757363,1508,1508,1508,1508,0
|
|
20240214,171800,213757363,1508,1508,1508,1508,0
|
|
20240214,171700,213757363,1508,1508,1508,1508,0
|
|
20240214,171600,213757363,1508,1508,1508,1508,0
|
|
20240214,171500,213757363,1508,1508,1508,1508,0
|
|
20240214,171400,213757363,1508,1508,1508,1508,0
|
|
20240214,171300,213757363,1508,1508,1508,1508,0
|
|
20240214,171200,213757363,1508,1508,1508,1508,0
|
|
20240214,171100,213757363,1508,1508,1508,1508,0
|
|
20240214,171000,213757363,1508,1508,1508,1508,0
|
|
20240214,170900,213757363,1508,1508,1508,1508,0
|
|
20240214,170800,213757363,1508,1508,1508,1508,0
|
|
20240214,170700,213757363,1508,1508,1508,1508,0
|
|
20240214,170600,213757363,1508,1508,1508,1508,0
|
|
20240214,170500,213757363,1508,1508,1508,1508,0
|
|
20240214,170400,213757363,1508,1508,1508,1508,4184
|
|
20240214,170300,213757363,1508,1508,1508,1508,0
|
|
20240214,170200,213757363,1508,1508,1508,1508,0
|
|
20240214,170100,213757363,1508,1508,1508,1508,0
|
|
20240214,170000,213757363,1508,1508,1508,1508,0
|
|
20240214,165900,213757363,1508,1508,1508,1508,0
|
|
20240214,165800,213757363,1508,1508,1508,1508,0
|
|
20240214,165700,213757363,1508,1508,1508,1508,0
|
|
20240214,165600,213757363,1508,1508,1508,1508,0
|
|
20240214,165500,213757363,1508,1508,1508,1508,0
|
|
20240214,165400,213757363,1508,1508,1508,1508,0
|
|
20240214,165300,213757363,1508,1508,1508,1508,0
|
|
20240214,165200,213757363,1508,1508,1508,1508,0
|
|
20240214,165100,213757363,1508,1508,1508,1508,0
|
|
20240214,165000,213757363,1508,1508,1508,1508,0
|
|
20240214,164900,213757363,1508,1508,1508,1508,0
|
|
20240214,164800,213757363,1508,1508,1508,1508,0
|
|
20240214,164700,213757363,1508,1508,1508,1508,0
|
|
20240214,164600,213757363,1508,1508,1508,1508,0
|
|
20240214,164500,213757363,1508,1508,1508,1508,0
|
|
20240214,164400,213757363,1508,1508,1508,1508,0
|
|
20240214,164300,213757363,1508,1508,1508,1508,0
|
|
20240214,164200,213757363,1508,1508,1508,1508,0
|
|
20240214,164100,213757363,1508,1508,1508,1508,0
|
|
20240214,164000,213757363,1508,1508,1508,1508,0
|
|
20240214,163900,213757363,1508,1508,1508,1508,0
|
|
20240214,163800,213757363,1508,1508,1508,1508,0
|
|
20240214,163700,213757363,1508,1508,1508,1508,0
|
|
20240214,163600,213757363,1508,1508,1508,1508,0
|
|
20240214,163500,213757363,1508,1508,1508,1508,0
|
|
20240214,163400,213757363,1508,1508,1508,1508,4184
|
|
20240214,163300,213757363,1508,1508,1508,1508,0
|
|
20240214,163200,213757363,1508,1508,1508,1508,0
|
|
20240214,163100,213757363,1508,1508,1508,1508,0
|
|
20240214,163000,213757363,1508,1508,1508,1508,0
|
|
20240214,162900,213757363,1508,1508,1508,1508,0
|
|
20240214,162800,213757363,1508,1508,1508,1508,0
|
|
20240214,162700,213757363,1508,1508,1508,1508,0
|
|
20240214,162600,213757363,1508,1508,1508,1508,0
|
|
20240214,162500,213757363,1508,1508,1508,1508,0
|
|
20240214,162400,213757363,1508,1508,1508,1508,0
|
|
20240214,162300,213757363,1508,1508,1508,1508,0
|
|
20240214,162200,213757363,1508,1508,1508,1508,0
|
|
20240214,162100,213757363,1508,1508,1508,1508,0
|
|
20240214,162000,213757363,1508,1508,1508,1508,0
|
|
20240214,161900,213757363,1508,1508,1508,1508,0
|
|
20240214,161800,213757363,1508,1508,1508,1508,0
|
|
20240214,161700,213757363,1508,1508,1508,1508,0
|
|
20240214,161600,213757363,1508,1508,1508,1508,0
|
|
20240214,161500,213757363,1508,1508,1508,1508,0
|
|
20240214,161400,213757363,1508,1508,1508,1508,0
|
|
20240214,161300,213757363,1508,1508,1508,1508,0
|
|
20240214,161200,213757363,1508,1508,1508,1508,0
|
|
20240214,161100,213757363,1508,1508,1508,1508,0
|
|
20240214,161000,213757363,1508,1508,1508,1508,0
|
|
20240214,160900,213757363,1508,1508,1508,1508,0
|
|
20240214,160800,213757363,1508,1508,1508,1508,0
|
|
20240214,160700,213757363,1508,1508,1508,1508,0
|
|
20240214,160600,213757363,1508,1508,1508,1508,0
|
|
20240214,160500,213757363,1508,1508,1508,1508,0
|
|
20240214,160400,213757363,1508,1508,1508,1508,4184
|
|
20240214,160300,213757363,1508,1508,1508,1508,0
|
|
20240214,160200,213757363,1508,1508,1508,1508,0
|
|
20240214,160100,213757363,1508,1508,1508,1508,0
|
|
20240214,160000,213757363,1508,1508,1508,1508,0
|
|
20240214,155900,213757363,1508,1508,1508,1508,0
|
|
20240214,155800,213757363,1508,1508,1508,1508,0
|
|
20240214,155700,213757363,1508,1508,1508,1508,0
|
|
20240214,155600,213757363,1508,1508,1508,1508,0
|
|
20240214,155500,213757363,1508,1508,1508,1508,0
|
|
20240214,155400,213757363,1508,1508,1508,1508,0
|
|
20240214,155300,213757363,1508,1508,1508,1508,0
|
|
20240214,155200,213757363,1508,1508,1508,1508,0
|
|
20240214,155100,213757363,1508,1508,1508,1508,0
|
|
20240214,155000,213757363,1508,1508,1508,1508,0
|
|
20240214,154900,213757363,1508,1508,1508,1508,0
|
|
20240214,154800,213757363,1508,1508,1508,1508,0
|
|
20240214,154700,213757363,1508,1508,1508,1508,0
|
|
20240214,154600,213757363,1508,1508,1508,1508,0
|
|
20240214,154500,213757363,1508,1508,1508,1508,0
|
|
20240214,154400,213757363,1508,1508,1508,1508,0
|
|
20240214,154300,213757363,1508,1508,1508,1508,0
|
|
20240214,154200,213757363,1508,1508,1508,1508,0
|
|
20240214,154100,213757363,1508,1508,1508,1508,0
|
|
20240214,154000,213757363,1508,1508,1508,1508,0
|
|
20240214,153900,213757363,1508,1508,1508,1508,0
|
|
20240214,153800,213757363,1508,1508,1508,1508,0
|
|
20240214,153700,213757363,1508,1508,1508,1508,0
|
|
20240214,153600,213757363,1508,1508,1508,1508,0
|
|
20240214,153500,213757363,1508,1508,1508,1508,0
|
|
20240214,153400,213757363,1508,1508,1508,1508,4184
|
|
20240214,153300,213757363,1508,1508,1508,1508,0
|
|
20240214,153200,213757363,1508,1508,1508,1508,0
|
|
20240214,153100,213757363,1508,1508,1508,1508,0
|
|
20240214,153000,213757363,1508,1508,1508,1508,4184
|
|
20240214,152900,207447891,1500,1500,1500,1500,0
|
|
20240214,152800,207447891,1500,1500,1500,1500,0
|
|
20240214,152700,207447891,1500,1500,1500,1500,0
|
|
20240214,152600,207447891,1500,1500,1500,1500,0
|
|
20240214,152500,207447891,1500,1500,1500,1500,0
|
|
20240214,152400,207447891,1500,1500,1500,1500,0
|
|
20240214,152300,207447891,1500,1500,1500,1500,0
|
|
20240214,152200,207447891,1500,1500,1500,1500,0
|
|
20240214,152100,207447891,1500,1500,1500,1500,0
|
|
20240214,152000,207447891,1500,1500,1500,1500,0
|
|
20240214,151900,207447891,1500,1500,1500,1500,1
|
|
20240214,151800,207446391,1498,1498,1498,1498,0
|
|
20240214,151700,207446391,1498,1498,1498,1498,0
|
|
20240214,151600,207446391,1498,1498,1498,1498,4
|
|
20240214,151500,207440399,1501,1501,1501,1501,0
|
|
20240214,151400,207440399,1501,1497,1501,1497,214
|
|
20240214,151300,207120035,1497,1497,1497,1497,0
|
|
20240214,151200,207120035,1497,1497,1497,1497,0
|
|
20240214,151100,207120035,1497,1497,1497,1497,0
|
|
20240214,151000,207120035,1497,1497,1497,1497,0
|
|
20240214,150900,207120035,1497,1497,1497,1497,0
|
|
20240214,150800,207120035,1497,1497,1497,1497,668
|
|
20240214,150700,206120039,1497,1497,1497,1497,0
|
|
20240214,150600,206120039,1497,1497,1497,1497,0
|
|
20240214,150500,206120039,1497,1497,1497,1497,1
|
|
20240214,150400,206118542,1491,1494,1494,1490,5249
|
|
20240214,150300,198290966,1497,1497,1497,1497,1
|
|
20240214,150200,198289469,1491,1492,1497,1491,7856
|
|
20240214,150100,186574607,1495,1495,1495,1495,1099
|
|
20240214,150000,184931602,1495,1495,1495,1495,0
|
|
20240214,145900,184931602,1495,1495,1495,1495,0
|
|
20240214,145800,184931602,1495,1495,1495,1495,0
|
|
20240214,145700,184931602,1495,1495,1495,1495,0
|
|
20240214,145600,184931602,1495,1490,1495,1490,141
|
|
20240214,145500,184721507,1490,1492,1492,1490,1860
|
|
20240214,145400,181950105,1490,1490,1490,1490,4173
|
|
20240214,145300,175732335,1490,1490,1490,1490,0
|
|
20240214,145200,175732335,1490,1490,1490,1490,0
|
|
20240214,145100,175732335,1490,1490,1490,1490,0
|
|
20240214,145000,175732335,1490,1490,1490,1490,22
|
|
20240214,144900,175699555,1490,1490,1490,1490,0
|
|
20240214,144800,175699555,1490,1490,1490,1490,0
|
|
20240214,144700,175699555,1490,1490,1490,1490,3
|
|
20240214,144600,175695085,1490,1490,1490,1490,1
|
|
20240214,144500,175693595,1489,1489,1489,1489,40
|
|
20240214,144400,175634035,1489,1489,1489,1489,0
|
|
20240214,144300,175634035,1489,1489,1489,1489,0
|
|
20240214,144200,175634035,1489,1489,1489,1489,1
|
|
20240214,144100,175632546,1489,1489,1489,1489,1987
|
|
20240214,144000,172673903,1489,1489,1489,1489,0
|
|
20240214,143900,172673903,1489,1489,1489,1489,6
|
|
20240214,143800,172664969,1489,1489,1489,1489,6
|
|
20240214,143700,172656035,1489,1489,1489,1489,0
|
|
20240214,143600,172656035,1489,1488,1489,1488,125
|
|
20240214,143500,172470034,1488,1488,1488,1488,3375
|
|
20240214,143400,167448034,1488,1488,1488,1488,0
|
|
20240214,143300,167448034,1488,1488,1488,1488,0
|
|
20240214,143200,167448034,1488,1488,1488,1488,1608
|
|
20240214,143100,165055330,1488,1488,1488,1488,50
|
|
20240214,143000,164980930,1488,1488,1488,1488,2000
|
|
20240214,142900,162004930,1487,1487,1487,1487,0
|
|
20240214,142800,162004930,1487,1487,1487,1487,70
|
|
20240214,142700,161900840,1487,1487,1487,1487,0
|
|
20240214,142600,161900840,1487,1487,1487,1487,50
|
|
20240214,142500,161826490,1487,1487,1487,1487,0
|
|
20240214,142400,161826490,1487,1487,1487,1487,420
|
|
20240214,142300,161201950,1487,1487,1487,1487,0
|
|
20240214,142200,161201950,1487,1487,1487,1487,0
|
|
20240214,142100,161201950,1487,1488,1488,1487,5196
|
|
20240214,142000,153470405,1489,1489,1489,1489,4
|
|
20240214,141900,153464449,1489,1489,1489,1489,0
|
|
20240214,141800,153464449,1489,1489,1489,1489,0
|
|
20240214,141700,153464449,1489,1489,1489,1489,1
|
|
20240214,141600,153462960,1489,1489,1489,1489,0
|
|
20240214,141500,153462960,1489,1489,1489,1489,0
|
|
20240214,141400,153462960,1489,1489,1489,1489,0
|
|
20240214,141300,153462960,1489,1489,1489,1489,1
|
|
20240214,141200,153461471,1489,1489,1489,1489,1
|
|
20240214,141100,153459982,1489,1489,1489,1489,12
|
|
20240214,141000,153442114,1489,1489,1489,1489,1
|
|
20240214,140900,153440625,1489,1489,1489,1489,0
|
|
20240214,140800,153440625,1489,1489,1489,1489,0
|
|
20240214,140700,153440625,1489,1489,1489,1489,0
|
|
20240214,140600,153440625,1489,1489,1489,1489,0
|
|
20240214,140500,153440625,1489,1489,1489,1489,50
|
|
20240214,140400,153366175,1488,1488,1488,1488,0
|
|
20240214,140300,153366175,1488,1488,1488,1488,107
|
|
20240214,140200,153206959,1489,1489,1489,1489,0
|
|
20240214,140100,153206959,1489,1489,1489,1489,2
|
|
20240214,140000,153203981,1489,1489,1489,1489,0
|
|
20240214,135900,153203981,1489,1489,1489,1489,2
|
|
20240214,135800,153201003,1489,1489,1489,1489,0
|
|
20240214,135700,153201003,1489,1489,1489,1489,0
|
|
20240214,135600,153201003,1489,1489,1489,1489,0
|
|
20240214,135500,153201003,1489,1489,1489,1489,230
|
|
20240214,135400,152858533,1488,1488,1488,1488,1
|
|
20240214,135300,152857045,1489,1489,1489,1489,0
|
|
20240214,135200,152857045,1489,1489,1489,1489,0
|
|
20240214,135100,152857045,1489,1489,1489,1489,0
|
|
20240214,135000,152857045,1489,1489,1489,1489,0
|
|
20240214,134900,152857045,1489,1489,1489,1489,0
|
|
20240214,134800,152857045,1489,1489,1489,1489,0
|
|
20240214,134700,152857045,1489,1489,1489,1489,0
|
|
20240214,134600,152857045,1489,1489,1489,1489,0
|
|
20240214,134500,152857045,1489,1489,1489,1489,1
|
|
20240214,134400,152855556,1489,1489,1489,1489,1
|
|
20240214,134300,152854067,1489,1489,1489,1489,0
|
|
20240214,134200,152854067,1489,1489,1489,1489,3
|
|
20240214,134100,152849600,1486,1486,1486,1486,0
|
|
20240214,134000,152849600,1486,1491,1491,1486,4015
|
|
20240214,133900,146871270,1490,1491,1491,1490,75
|
|
20240214,133800,146759510,1491,1491,1491,1491,0
|
|
20240214,133700,146759510,1491,1491,1491,1491,2
|
|
20240214,133600,146756528,1491,1491,1491,1491,0
|
|
20240214,133500,146756528,1491,1491,1491,1491,0
|
|
20240214,133400,146756528,1491,1491,1491,1491,4
|
|
20240214,133300,146750564,1491,1491,1491,1491,2
|
|
20240214,133200,146747582,1491,1491,1491,1491,0
|
|
20240214,133100,146747582,1491,1491,1491,1491,0
|
|
20240214,133000,146747582,1491,1491,1491,1491,0
|
|
20240214,132900,146747582,1491,1491,1491,1491,0
|
|
20240214,132800,146747582,1491,1491,1491,1491,0
|
|
20240214,132700,146747582,1491,1491,1491,1491,0
|
|
20240214,132600,146747582,1491,1491,1491,1491,0
|
|
20240214,132500,146747582,1491,1491,1491,1491,0
|
|
20240214,132400,146747582,1491,1491,1491,1491,0
|
|
20240214,132300,146747582,1491,1491,1491,1491,0
|
|
20240214,132200,146747582,1491,1491,1491,1491,1
|
|
20240214,132100,146746091,1493,1493,1493,1493,0
|
|
20240214,132000,146746091,1493,1493,1493,1493,0
|
|
20240214,131900,146746091,1493,1493,1493,1493,0
|
|
20240214,131800,146746091,1493,1493,1493,1493,30
|
|
20240214,131700,146701301,1493,1493,1493,1493,29
|
|
20240214,131600,146658004,1493,1493,1493,1493,26
|
|
20240214,131500,146619186,1496,1488,1496,1480,12875
|
|
20240214,131400,127525915,1499,1499,1499,1487,6655
|
|
20240214,131300,117607769,1500,1498,1503,1496,5003
|
|
20240214,131200,110123252,1499,1498,1503,1498,2997
|
|
20240214,131100,105633740,1498,1498,1498,1498,2000
|
|
20240214,131000,102637740,1498,1498,1498,1498,0
|
|
20240214,130900,102637740,1498,1498,1498,1498,2
|
|
20240214,130800,102634744,1500,1500,1500,1500,0
|
|
20240214,130700,102634744,1500,1500,1500,1500,0
|
|
20240214,130600,102634744,1500,1500,1500,1500,0
|
|
20240214,130500,102634744,1500,1500,1500,1500,0
|
|
20240214,130400,102634744,1500,1500,1500,1500,0
|
|
20240214,130300,102634744,1500,1500,1500,1500,0
|
|
20240214,130200,102634744,1500,1500,1500,1500,0
|
|
20240214,130100,102634744,1500,1500,1500,1500,2
|
|
20240214,130000,102631744,1495,1495,1495,1495,18
|
|
20240214,125900,102604834,1500,1500,1500,1500,1
|
|
20240214,125800,102603334,1500,1500,1500,1500,0
|
|
20240214,125700,102603334,1500,1500,1500,1500,0
|
|
20240214,125600,102603334,1500,1500,1500,1500,0
|
|
20240214,125500,102603334,1500,1500,1500,1500,6429
|
|
20240214,125400,92959834,1500,1495,1500,1495,21
|
|
20240214,125300,92928434,1496,1496,1496,1496,74
|
|
20240214,125200,92817730,1508,1508,1508,1508,0
|
|
20240214,125100,92817730,1508,1494,1508,1493,7021
|
|
20240214,125000,82334544,1495,1506,1506,1495,3044
|
|
20240214,124900,77772515,1509,1509,1509,1509,0
|
|
20240214,124800,77772515,1509,1505,1509,1505,833
|
|
20240214,124700,76516955,1504,1501,1504,1501,1271
|
|
20240214,124600,74608154,1500,1499,1500,1499,963
|
|
20240214,124500,73164005,1498,1498,1498,1498,0
|
|
20240214,124400,73164005,1498,1498,1498,1498,0
|
|
20240214,124300,73164005,1498,1498,1498,1498,0
|
|
20240214,124200,73164005,1498,1498,1498,1498,0
|
|
20240214,124100,73164005,1498,1498,1498,1498,15
|
|
20240214,124000,73141535,1498,1498,1498,1498,1
|
|
20240214,123900,73140037,1497,1497,1497,1497,31
|
|
20240214,123800,73093630,1498,1498,1498,1498,0
|
|
20240214,123700,73093630,1498,1498,1498,1498,2
|
|
20240214,123600,73090634,1498,1498,1498,1498,0
|
|
20240214,123500,73090634,1498,1496,1498,1496,22
|
|
20240214,123400,73057718,1497,1497,1497,1497,14
|
|
20240214,123300,73036760,1499,1499,1499,1499,59
|
|
20240214,123200,72948319,1499,1499,1499,1499,0
|
|
20240214,123100,72948319,1499,1499,1499,1499,0
|
|
20240214,123000,72948319,1499,1498,1499,1498,444
|
|
20240214,122900,72283205,1498,1498,1498,1498,0
|
|
20240214,122800,72283205,1498,1498,1498,1498,0
|
|
20240214,122700,72283205,1498,1498,1498,1498,0
|
|
20240214,122600,72283205,1498,1498,1498,1498,0
|
|
20240214,122500,72283205,1498,1498,1498,1498,1
|
|
20240214,122400,72281707,1497,1497,1497,1497,0
|
|
20240214,122300,72281707,1497,1497,1497,1497,0
|
|
20240214,122200,72281707,1497,1497,1497,1497,0
|
|
20240214,122100,72281707,1497,1497,1497,1497,189
|
|
20240214,122000,71998774,1496,1496,1496,1496,0
|
|
20240214,121900,71998774,1496,1496,1496,1496,23
|
|
20240214,121800,71964366,1498,1498,1498,1498,0
|
|
20240214,121700,71964366,1498,1497,1498,1497,538
|
|
20240214,121600,71158949,1496,1496,1496,1496,201
|
|
20240214,121500,70858253,1496,1496,1496,1496,0
|
|
20240214,121400,70858253,1496,1496,1496,1496,651
|
|
20240214,121300,69884357,1496,1495,1496,1495,508
|
|
20240214,121200,69124881,1495,1495,1495,1495,8
|
|
20240214,121100,69112921,1494,1494,1494,1494,0
|
|
20240214,121000,69112921,1494,1494,1494,1494,2525
|
|
20240214,120900,65340571,1494,1494,1494,1494,0
|
|
20240214,120800,65340571,1494,1494,1494,1494,1000
|
|
20240214,120700,63846571,1494,1494,1494,1494,2
|
|
20240214,120600,63843583,1494,1494,1494,1494,0
|
|
20240214,120500,63843583,1494,1494,1494,1494,0
|
|
20240214,120400,63843583,1494,1494,1494,1494,0
|
|
20240214,120300,63843583,1494,1494,1494,1494,1760
|
|
20240214,120200,61214143,1493,1493,1493,1493,0
|
|
20240214,120100,61214143,1493,1493,1493,1493,0
|
|
20240214,120000,61214143,1493,1494,1494,1493,43
|
|
20240214,115900,61149935,1494,1494,1494,1494,0
|
|
20240214,115800,61149935,1494,1494,1494,1494,0
|
|
20240214,115700,61149935,1494,1494,1494,1494,0
|
|
20240214,115600,61149935,1494,1494,1494,1494,0
|
|
20240214,115500,61149935,1494,1494,1494,1494,0
|
|
20240214,115400,61149935,1494,1494,1494,1494,200
|
|
20240214,115300,60851135,1494,1494,1494,1494,0
|
|
20240214,115200,60851135,1494,1494,1494,1494,30
|
|
20240214,115100,60806315,1493,1493,1493,1493,0
|
|
20240214,115000,60806315,1493,1493,1493,1493,0
|
|
20240214,114900,60806315,1493,1494,1494,1493,7
|
|
20240214,114800,60795863,1493,1493,1493,1493,0
|
|
20240214,114700,60795863,1493,1493,1493,1493,0
|
|
20240214,114600,60795863,1493,1493,1493,1493,0
|
|
20240214,114500,60795863,1493,1493,1493,1493,28
|
|
20240214,114400,60754059,1494,1493,1494,1493,8
|
|
20240214,114300,60742114,1493,1493,1493,1493,0
|
|
20240214,114200,60742114,1493,1493,1493,1493,0
|
|
20240214,114100,60742114,1493,1493,1493,1493,0
|
|
20240214,114000,60742114,1493,1493,1493,1493,0
|
|
20240214,113900,60742114,1493,1493,1493,1493,0
|
|
20240214,113800,60742114,1493,1493,1493,1493,0
|
|
20240214,113700,60742114,1493,1493,1493,1493,28
|
|
20240214,113600,60700310,1496,1496,1496,1496,0
|
|
20240214,113500,60700310,1496,1496,1496,1496,0
|
|
20240214,113400,60700310,1496,1496,1496,1496,0
|
|
20240214,113300,60700310,1496,1496,1496,1496,0
|
|
20240214,113200,60700310,1496,1496,1496,1496,0
|
|
20240214,113100,60700310,1496,1496,1496,1496,1
|
|
20240214,113000,60698814,1493,1493,1493,1493,0
|
|
20240214,112900,60698814,1493,1493,1493,1493,36
|
|
20240214,112800,60645066,1496,1496,1496,1496,1
|
|
20240214,112700,60643570,1493,1493,1493,1493,0
|
|
20240214,112600,60643570,1493,1493,1493,1493,20
|
|
20240214,112500,60613710,1496,1496,1496,1496,0
|
|
20240214,112400,60613710,1496,1496,1496,1496,0
|
|
20240214,112300,60613710,1496,1496,1496,1496,0
|
|
20240214,112200,60613710,1496,1496,1496,1496,20
|
|
20240214,112100,60583790,1495,1495,1495,1495,0
|
|
20240214,112000,60583790,1495,1495,1495,1495,0
|
|
20240214,111900,60583790,1495,1495,1495,1495,0
|
|
20240214,111800,60583790,1495,1495,1495,1495,0
|
|
20240214,111700,60583790,1495,1494,1495,1494,1317
|
|
20240214,111600,58615550,1494,1494,1494,1494,0
|
|
20240214,111500,58615550,1494,1493,1494,1493,107
|
|
20240214,111400,58455704,1492,1492,1492,1492,0
|
|
20240214,111300,58455704,1492,1492,1492,1492,0
|
|
20240214,111200,58455704,1492,1492,1492,1492,0
|
|
20240214,111100,58455704,1492,1492,1492,1492,0
|
|
20240214,111000,58455704,1492,1492,1492,1492,0
|
|
20240214,110900,58455704,1492,1492,1492,1492,0
|
|
20240214,110800,58455704,1492,1492,1492,1492,0
|
|
20240214,110700,58455704,1492,1492,1492,1492,300
|
|
20240214,110600,58008104,1492,1492,1492,1492,0
|
|
20240214,110500,58008104,1492,1492,1492,1492,659
|
|
20240214,110400,57024876,1492,1492,1492,1492,1
|
|
20240214,110300,57023384,1492,1492,1492,1492,0
|
|
20240214,110200,57023384,1492,1492,1492,1492,0
|
|
20240214,110100,57023384,1492,1492,1492,1492,137
|
|
20240214,110000,56818980,1492,1492,1492,1492,0
|
|
20240214,105900,56818980,1492,1492,1492,1492,0
|
|
20240214,105800,56818980,1492,1492,1492,1492,0
|
|
20240214,105700,56818980,1492,1492,1492,1492,1400
|
|
20240214,105600,54730180,1492,1492,1492,1492,0
|
|
20240214,105500,54730180,1492,1492,1492,1492,0
|
|
20240214,105400,54730180,1492,1492,1492,1492,0
|
|
20240214,105300,54730180,1492,1492,1492,1492,0
|
|
20240214,105200,54730180,1492,1492,1492,1492,0
|
|
20240214,105100,54730180,1492,1492,1492,1492,530
|
|
20240214,105000,53939420,1493,1493,1493,1493,1700
|
|
20240214,104900,51401320,1493,1493,1493,1493,0
|
|
20240214,104800,51401320,1493,1493,1493,1493,0
|
|
20240214,104700,51401320,1493,1493,1493,1493,0
|
|
20240214,104600,51401320,1493,1493,1493,1493,0
|
|
20240214,104500,51401320,1493,1493,1493,1493,4
|
|
20240214,104400,51395348,1493,1493,1493,1493,5
|
|
20240214,104300,51387883,1492,1492,1492,1492,2
|
|
20240214,104200,51384899,1495,1495,1495,1495,0
|
|
20240214,104100,51384899,1495,1495,1495,1495,1
|
|
20240214,104000,51383404,1494,1494,1495,1494,947
|
|
20240214,103900,49968585,1494,1493,1494,1493,2
|
|
20240214,103800,49965598,1492,1492,1492,1492,0
|
|
20240214,103700,49965598,1492,1492,1492,1492,1313
|
|
20240214,103600,48006602,1492,1486,1492,1486,3
|
|
20240214,103500,48002134,1486,1485,1486,1485,596
|
|
20240214,103400,47117072,1480,1481,1481,1480,10000
|
|
20240214,103300,32316955,1485,1483,1485,1483,6
|
|
20240214,103200,32308052,1483,1483,1483,1483,1
|
|
20240214,103100,32306569,1480,1482,1482,1480,2200
|
|
20240214,103000,29050017,1485,1485,1485,1485,1000
|
|
20240214,102900,27565017,1486,1486,1486,1486,0
|
|
20240214,102800,27565017,1486,1486,1486,1486,2
|
|
20240214,102700,27562045,1487,1487,1487,1487,0
|
|
20240214,102600,27562045,1487,1487,1487,1487,1
|
|
20240214,102500,27560558,1486,1486,1486,1486,0
|
|
20240214,102400,27560558,1486,1486,1486,1486,0
|
|
20240214,102300,27560558,1486,1486,1486,1486,0
|
|
20240214,102200,27560558,1486,1486,1486,1486,0
|
|
20240214,102100,27560558,1486,1486,1486,1486,0
|
|
20240214,102000,27560558,1486,1486,1486,1486,3
|
|
20240214,101900,27556100,1487,1487,1487,1487,0
|
|
20240214,101800,27556100,1487,1487,1487,1487,0
|
|
20240214,101700,27556100,1487,1487,1487,1487,0
|
|
20240214,101600,27556100,1487,1487,1487,1487,0
|
|
20240214,101500,27556100,1487,1487,1487,1487,0
|
|
20240214,101400,27556100,1487,1487,1487,1487,0
|
|
20240214,101300,27556100,1487,1487,1487,1487,0
|
|
20240214,101200,27556100,1487,1487,1487,1487,0
|
|
20240214,101100,27556100,1487,1487,1487,1487,0
|
|
20240214,101000,27556100,1487,1486,1487,1486,3
|
|
20240214,100900,27551641,1487,1486,1487,1486,2
|
|
20240214,100800,27548668,1486,1486,1486,1486,47
|
|
20240214,100700,27478826,1489,1489,1489,1489,0
|
|
20240214,100600,27478826,1489,1489,1489,1489,0
|
|
20240214,100500,27478826,1489,1489,1489,1489,0
|
|
20240214,100400,27478826,1489,1489,1489,1489,0
|
|
20240214,100300,27478826,1489,1489,1489,1489,0
|
|
20240214,100200,27478826,1489,1489,1489,1489,0
|
|
20240214,100100,27478826,1489,1489,1489,1489,0
|
|
20240214,100000,27478826,1489,1489,1489,1489,0
|
|
20240214,095900,27478826,1489,1489,1489,1489,0
|
|
20240214,095800,27478826,1489,1478,1489,1478,2558
|
|
20240214,095700,23695711,1478,1478,1478,1478,0
|
|
20240214,095600,23695711,1478,1478,1478,1478,0
|
|
20240214,095500,23695711,1478,1478,1478,1478,1
|
|
20240214,095400,23694233,1475,1475,1475,1475,9
|
|
20240214,095300,23680958,1478,1478,1478,1478,0
|
|
20240214,095200,23680958,1478,1478,1478,1478,0
|
|
20240214,095100,23680958,1478,1478,1478,1478,0
|
|
20240214,095000,23680958,1478,1478,1478,1478,0
|
|
20240214,094900,23680958,1478,1478,1478,1478,0
|
|
20240214,094800,23680958,1478,1478,1478,1478,0
|
|
20240214,094700,23680958,1478,1478,1478,1474,106
|
|
20240214,094600,23524310,1478,1478,1478,1478,0
|
|
20240214,094500,23524310,1478,1478,1478,1478,0
|
|
20240214,094400,23524310,1478,1476,1478,1476,12
|
|
20240214,094300,23506596,1477,1477,1477,1477,10
|
|
20240214,094200,23491826,1477,1492,1492,1477,3289
|
|
20240214,094100,18628000,1479,1483,1483,1479,5000
|
|
20240214,094000,11231137,1493,1493,1493,1493,0
|
|
20240214,093900,11231137,1493,1484,1493,1482,2415
|
|
20240214,093800,7649871,1491,1491,1491,1491,0
|
|
20240214,093700,7649871,1491,1491,1491,1491,0
|
|
20240214,093600,7649871,1491,1491,1491,1491,0
|
|
20240214,093500,7649871,1491,1491,1491,1491,1
|
|
20240214,093400,7648380,1492,1492,1492,1492,1
|
|
20240214,093300,7646888,1483,1484,1484,1483,205
|
|
20240214,093200,7342724,1493,1493,1493,1493,34
|
|
20240214,093100,7291962,1493,1493,1493,1493,20
|
|
20240214,093000,7262102,1493,1493,1493,1493,0
|
|
20240214,092900,7262102,1493,1493,1493,1493,1
|
|
20240214,092800,7260609,1484,1484,1484,1484,1
|
|
20240214,092700,7259125,1494,1494,1494,1494,0
|
|
20240214,092600,7259125,1494,1494,1494,1494,0
|
|
20240214,092500,7259125,1494,1494,1494,1494,0
|
|
20240214,092400,7259125,1494,1494,1494,1494,0
|
|
20240214,092300,7259125,1494,1494,1494,1494,0
|
|
20240214,092200,7259125,1494,1494,1494,1494,0
|
|
20240214,092100,7259125,1494,1494,1494,1494,100
|
|
20240214,092000,7109725,1494,1494,1494,1494,0
|
|
20240214,091900,7109725,1494,1494,1494,1494,1
|
|
20240214,091800,7108231,1483,1483,1483,1483,1
|
|
20240214,091700,7106748,1494,1494,1494,1494,1
|
|
20240214,091600,7105254,1483,1494,1494,1483,57
|
|
20240214,091500,7020712,1492,1492,1492,1492,0
|
|
20240214,091400,7020712,1492,1492,1492,1492,20
|
|
20240214,091300,6990872,1495,1495,1495,1480,713
|
|
20240214,091200,5934307,1496,1486,1496,1486,1832
|
|
20240214,091100,3211945,1486,1486,1486,1486,1
|
|
20240214,091000,3210459,1486,1486,1486,1486,67
|
|
20240214,090900,3110897,1486,1486,1486,1486,1
|
|
20240214,090800,3109411,1486,1486,1486,1486,8
|
|
20240214,090700,3097523,1485,1485,1485,1485,5
|
|
20240214,090600,3090098,1480,1482,1482,1480,189
|
|
20240214,090500,2810040,1485,1485,1485,1485,5
|
|
20240214,090400,2802615,1485,1485,1485,1485,0
|
|
20240214,090300,2802615,1485,1486,1486,1485,173
|
|
20240214,090200,2545668,1485,1485,1485,1485,4
|
|
20240214,090100,2539728,1486,1490,1490,1486,80
|
|
20240214,090000,2420768,1498,1498,1498,1498,1616
|