577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,183400,100028510,1492,1492,1492,1492,2720
|
|
20240215,183300,100028510,1492,1492,1492,1492,0
|
|
20240215,183200,100028510,1492,1492,1492,1492,0
|
|
20240215,183100,100028510,1492,1492,1492,1492,0
|
|
20240215,183000,100028510,1492,1492,1492,1492,0
|
|
20240215,182900,100028510,1492,1492,1492,1492,0
|
|
20240215,182800,100028510,1492,1492,1492,1492,0
|
|
20240215,182700,100028510,1492,1492,1492,1492,0
|
|
20240215,182600,100028510,1492,1492,1492,1492,0
|
|
20240215,182500,100028510,1492,1492,1492,1492,0
|
|
20240215,182400,100028510,1492,1492,1492,1492,0
|
|
20240215,182300,100028510,1492,1492,1492,1492,0
|
|
20240215,182200,100028510,1492,1492,1492,1492,0
|
|
20240215,182100,100028510,1492,1492,1492,1492,0
|
|
20240215,182000,100028510,1492,1492,1492,1492,0
|
|
20240215,181900,100028510,1492,1492,1492,1492,0
|
|
20240215,181800,100028510,1492,1492,1492,1492,0
|
|
20240215,181700,100028510,1492,1492,1492,1492,0
|
|
20240215,181600,100028510,1492,1492,1492,1492,0
|
|
20240215,181500,100028510,1492,1492,1492,1492,0
|
|
20240215,181400,100028510,1492,1492,1492,1492,0
|
|
20240215,181300,100028510,1492,1492,1492,1492,0
|
|
20240215,181200,100028510,1492,1492,1492,1492,0
|
|
20240215,181100,100028510,1492,1492,1492,1492,0
|
|
20240215,181000,100028510,1492,1492,1492,1492,0
|
|
20240215,180900,100028510,1492,1492,1492,1492,0
|
|
20240215,180800,100028510,1492,1492,1492,1492,0
|
|
20240215,180700,100028510,1492,1492,1492,1492,0
|
|
20240215,180600,100028510,1492,1492,1492,1492,0
|
|
20240215,180500,100028510,1492,1492,1492,1492,0
|
|
20240215,180400,100028510,1492,1492,1492,1492,2720
|
|
20240215,180300,100028510,1492,1492,1492,1492,0
|
|
20240215,180200,100028510,1492,1492,1492,1492,0
|
|
20240215,180100,100028510,1492,1492,1492,1492,0
|
|
20240215,180000,100028510,1492,1492,1492,1492,0
|
|
20240215,175900,100028510,1492,1492,1492,1492,0
|
|
20240215,175800,100028510,1492,1492,1492,1492,0
|
|
20240215,175700,100028510,1492,1492,1492,1492,0
|
|
20240215,175600,100028510,1492,1492,1492,1492,0
|
|
20240215,175500,100028510,1492,1492,1492,1492,0
|
|
20240215,175400,100028510,1492,1492,1492,1492,0
|
|
20240215,175300,100028510,1492,1492,1492,1492,0
|
|
20240215,175200,100028510,1492,1492,1492,1492,0
|
|
20240215,175100,100028510,1492,1492,1492,1492,0
|
|
20240215,175000,100028510,1492,1492,1492,1492,0
|
|
20240215,174900,100028510,1492,1492,1492,1492,0
|
|
20240215,174800,100028510,1492,1492,1492,1492,0
|
|
20240215,174700,100028510,1492,1492,1492,1492,0
|
|
20240215,174600,100028510,1492,1492,1492,1492,0
|
|
20240215,174500,100028510,1492,1492,1492,1492,0
|
|
20240215,174400,100028510,1492,1492,1492,1492,0
|
|
20240215,174300,100028510,1492,1492,1492,1492,0
|
|
20240215,174200,100028510,1492,1492,1492,1492,0
|
|
20240215,174100,100028510,1492,1492,1492,1492,0
|
|
20240215,174000,100028510,1492,1492,1492,1492,0
|
|
20240215,173900,100028510,1492,1492,1492,1492,0
|
|
20240215,173800,100028510,1492,1492,1492,1492,0
|
|
20240215,173700,100028510,1492,1492,1492,1492,0
|
|
20240215,173600,100028510,1492,1492,1492,1492,0
|
|
20240215,173500,100028510,1492,1492,1492,1492,0
|
|
20240215,173400,100028510,1492,1492,1492,1492,2720
|
|
20240215,173300,100028510,1492,1492,1492,1492,0
|
|
20240215,173200,100028510,1492,1492,1492,1492,0
|
|
20240215,173100,100028510,1492,1492,1492,1492,0
|
|
20240215,173000,100028510,1492,1492,1492,1492,0
|
|
20240215,172900,100028510,1492,1492,1492,1492,0
|
|
20240215,172800,100028510,1492,1492,1492,1492,0
|
|
20240215,172700,100028510,1492,1492,1492,1492,0
|
|
20240215,172600,100028510,1492,1492,1492,1492,0
|
|
20240215,172500,100028510,1492,1492,1492,1492,0
|
|
20240215,172400,100028510,1492,1492,1492,1492,0
|
|
20240215,172300,100028510,1492,1492,1492,1492,0
|
|
20240215,172200,100028510,1492,1492,1492,1492,0
|
|
20240215,172100,100028510,1492,1492,1492,1492,0
|
|
20240215,172000,100028510,1492,1492,1492,1492,0
|
|
20240215,171900,100028510,1492,1492,1492,1492,0
|
|
20240215,171800,100028510,1492,1492,1492,1492,0
|
|
20240215,171700,100028510,1492,1492,1492,1492,0
|
|
20240215,171600,100028510,1492,1492,1492,1492,0
|
|
20240215,171500,100028510,1492,1492,1492,1492,0
|
|
20240215,171400,100028510,1492,1492,1492,1492,0
|
|
20240215,171300,100028510,1492,1492,1492,1492,0
|
|
20240215,171200,100028510,1492,1492,1492,1492,0
|
|
20240215,171100,100028510,1492,1492,1492,1492,0
|
|
20240215,171000,100028510,1492,1492,1492,1492,0
|
|
20240215,170900,100028510,1492,1492,1492,1492,0
|
|
20240215,170800,100028510,1492,1492,1492,1492,0
|
|
20240215,170700,100028510,1492,1492,1492,1492,0
|
|
20240215,170600,100028510,1492,1492,1492,1492,0
|
|
20240215,170500,100028510,1492,1492,1492,1492,0
|
|
20240215,170400,100028510,1492,1492,1492,1492,2720
|
|
20240215,170300,100028510,1492,1492,1492,1492,0
|
|
20240215,170200,100028510,1492,1492,1492,1492,0
|
|
20240215,170100,100028510,1492,1492,1492,1492,0
|
|
20240215,170000,100028510,1492,1492,1492,1492,0
|
|
20240215,165900,100028510,1492,1492,1492,1492,0
|
|
20240215,165800,100028510,1492,1492,1492,1492,0
|
|
20240215,165700,100028510,1492,1492,1492,1492,0
|
|
20240215,165600,100028510,1492,1492,1492,1492,0
|
|
20240215,165500,100028510,1492,1492,1492,1492,0
|
|
20240215,165400,100028510,1492,1492,1492,1492,0
|
|
20240215,165300,100028510,1492,1492,1492,1492,0
|
|
20240215,165200,100028510,1492,1492,1492,1492,0
|
|
20240215,165100,100028510,1492,1492,1492,1492,0
|
|
20240215,165000,100028510,1492,1492,1492,1492,0
|
|
20240215,164900,100028510,1492,1492,1492,1492,0
|
|
20240215,164800,100028510,1492,1492,1492,1492,0
|
|
20240215,164700,100028510,1492,1492,1492,1492,0
|
|
20240215,164600,100028510,1492,1492,1492,1492,0
|
|
20240215,164500,100028510,1492,1492,1492,1492,0
|
|
20240215,164400,100028510,1492,1492,1492,1492,0
|
|
20240215,164300,100028510,1492,1492,1492,1492,0
|
|
20240215,164200,100028510,1492,1492,1492,1492,0
|
|
20240215,164100,100028510,1492,1492,1492,1492,0
|
|
20240215,164000,100028510,1492,1492,1492,1492,0
|
|
20240215,163900,100028510,1492,1492,1492,1492,0
|
|
20240215,163800,100028510,1492,1492,1492,1492,0
|
|
20240215,163700,100028510,1492,1492,1492,1492,0
|
|
20240215,163600,100028510,1492,1492,1492,1492,0
|
|
20240215,163500,100028510,1492,1492,1492,1492,0
|
|
20240215,163400,100028510,1492,1492,1492,1492,2720
|
|
20240215,163300,100028510,1492,1492,1492,1492,0
|
|
20240215,163200,100028510,1492,1492,1492,1492,0
|
|
20240215,163100,100028510,1492,1492,1492,1492,0
|
|
20240215,163000,100028510,1492,1492,1492,1492,0
|
|
20240215,162900,100028510,1492,1492,1492,1492,0
|
|
20240215,162800,100028510,1492,1492,1492,1492,0
|
|
20240215,162700,100028510,1492,1492,1492,1492,0
|
|
20240215,162600,100028510,1492,1492,1492,1492,0
|
|
20240215,162500,100028510,1492,1492,1492,1492,0
|
|
20240215,162400,100028510,1492,1492,1492,1492,0
|
|
20240215,162300,100028510,1492,1492,1492,1492,0
|
|
20240215,162200,100028510,1492,1492,1492,1492,0
|
|
20240215,162100,100028510,1492,1492,1492,1492,0
|
|
20240215,162000,100028510,1492,1492,1492,1492,0
|
|
20240215,161900,100028510,1492,1492,1492,1492,0
|
|
20240215,161800,100028510,1492,1492,1492,1492,0
|
|
20240215,161700,100028510,1492,1492,1492,1492,0
|
|
20240215,161600,100028510,1492,1492,1492,1492,0
|
|
20240215,161500,100028510,1492,1492,1492,1492,0
|
|
20240215,161400,100028510,1492,1492,1492,1492,0
|
|
20240215,161300,100028510,1492,1492,1492,1492,0
|
|
20240215,161200,100028510,1492,1492,1492,1492,0
|
|
20240215,161100,100028510,1492,1492,1492,1492,0
|
|
20240215,161000,100028510,1492,1492,1492,1492,0
|
|
20240215,160900,100028510,1492,1492,1492,1492,0
|
|
20240215,160800,100028510,1492,1492,1492,1492,0
|
|
20240215,160700,100028510,1492,1492,1492,1492,0
|
|
20240215,160600,100028510,1492,1492,1492,1492,0
|
|
20240215,160500,100028510,1492,1492,1492,1492,0
|
|
20240215,160400,100028510,1492,1492,1492,1492,2720
|
|
20240215,160300,100028510,1492,1492,1492,1492,0
|
|
20240215,160200,100028510,1492,1492,1492,1492,0
|
|
20240215,160100,100028510,1492,1492,1492,1492,0
|
|
20240215,160000,100028510,1492,1492,1492,1492,0
|
|
20240215,155900,100028510,1492,1492,1492,1492,0
|
|
20240215,155800,100028510,1492,1492,1492,1492,0
|
|
20240215,155700,100028510,1492,1492,1492,1492,0
|
|
20240215,155600,100028510,1492,1492,1492,1492,0
|
|
20240215,155500,100028510,1492,1492,1492,1492,0
|
|
20240215,155400,100028510,1492,1492,1492,1492,0
|
|
20240215,155300,100028510,1492,1492,1492,1492,0
|
|
20240215,155200,100028510,1492,1492,1492,1492,0
|
|
20240215,155100,100028510,1492,1492,1492,1492,0
|
|
20240215,155000,100028510,1492,1492,1492,1492,0
|
|
20240215,154900,100028510,1492,1492,1492,1492,0
|
|
20240215,154800,100028510,1492,1492,1492,1492,0
|
|
20240215,154700,100028510,1492,1492,1492,1492,0
|
|
20240215,154600,100028510,1492,1492,1492,1492,0
|
|
20240215,154500,100028510,1492,1492,1492,1492,0
|
|
20240215,154400,100028510,1492,1492,1492,1492,0
|
|
20240215,154300,100028510,1492,1492,1492,1492,0
|
|
20240215,154200,100028510,1492,1492,1492,1492,0
|
|
20240215,154100,100028510,1492,1492,1492,1492,0
|
|
20240215,154000,100028510,1492,1492,1492,1492,0
|
|
20240215,153900,100028510,1492,1492,1492,1492,0
|
|
20240215,153800,100028510,1492,1492,1492,1492,0
|
|
20240215,153700,100028510,1492,1492,1492,1492,0
|
|
20240215,153600,100028510,1492,1492,1492,1492,0
|
|
20240215,153500,100028510,1492,1492,1492,1492,0
|
|
20240215,153400,100028510,1492,1492,1492,1492,2720
|
|
20240215,153300,100028510,1492,1492,1492,1492,0
|
|
20240215,153200,100028510,1492,1492,1492,1492,0
|
|
20240215,153100,100028510,1492,1492,1492,1492,0
|
|
20240215,153000,100028510,1492,1492,1492,1492,2720
|
|
20240215,152900,95970270,1494,1494,1494,1494,0
|
|
20240215,152800,95970270,1494,1494,1494,1494,0
|
|
20240215,152700,95970270,1494,1494,1494,1494,0
|
|
20240215,152600,95970270,1494,1494,1494,1494,0
|
|
20240215,152500,95970270,1494,1494,1494,1494,0
|
|
20240215,152400,95970270,1494,1494,1494,1494,0
|
|
20240215,152300,95970270,1494,1494,1494,1494,0
|
|
20240215,152200,95970270,1494,1494,1494,1494,0
|
|
20240215,152100,95970270,1494,1494,1494,1494,0
|
|
20240215,152000,95970270,1494,1494,1494,1494,0
|
|
20240215,151900,95970270,1494,1490,1494,1490,501
|
|
20240215,151800,95223776,1486,1493,1494,1486,1147
|
|
20240215,151700,93511775,1486,1493,1494,1486,1358
|
|
20240215,151600,91488311,1490,1490,1490,1490,500
|
|
20240215,151500,90743311,1493,1493,1493,1493,0
|
|
20240215,151400,90743311,1493,1493,1493,1493,0
|
|
20240215,151300,90743311,1493,1493,1493,1493,0
|
|
20240215,151200,90743311,1493,1493,1493,1493,0
|
|
20240215,151100,90743311,1493,1493,1493,1493,0
|
|
20240215,151000,90743311,1493,1484,1493,1484,4
|
|
20240215,150900,90737366,1484,1489,1489,1484,3600
|
|
20240215,150800,85392956,1495,1495,1495,1495,0
|
|
20240215,150700,85392956,1495,1495,1495,1495,0
|
|
20240215,150600,85392956,1495,1495,1495,1495,0
|
|
20240215,150500,85392956,1495,1495,1495,1495,0
|
|
20240215,150400,85392956,1495,1495,1495,1495,0
|
|
20240215,150300,85392956,1495,1495,1495,1495,0
|
|
20240215,150200,85392956,1495,1495,1495,1495,0
|
|
20240215,150100,85392956,1495,1495,1495,1495,0
|
|
20240215,150000,85392956,1495,1495,1495,1495,0
|
|
20240215,145900,85392956,1495,1495,1495,1495,0
|
|
20240215,145800,85392956,1495,1495,1495,1495,0
|
|
20240215,145700,85392956,1495,1495,1495,1495,0
|
|
20240215,145600,85392956,1495,1495,1495,1495,0
|
|
20240215,145500,85392956,1495,1495,1495,1495,0
|
|
20240215,145400,85392956,1495,1495,1495,1495,0
|
|
20240215,145300,85392956,1495,1495,1495,1495,0
|
|
20240215,145200,85392956,1495,1495,1495,1495,0
|
|
20240215,145100,85392956,1495,1495,1495,1495,0
|
|
20240215,145000,85392956,1495,1495,1495,1495,1
|
|
20240215,144900,85391461,1490,1491,1491,1490,402
|
|
20240215,144800,84792414,1491,1487,1495,1485,4777
|
|
20240215,144700,77692912,1488,1488,1488,1488,5255
|
|
20240215,144600,69873472,1495,1489,1495,1489,1481
|
|
20240215,144500,67668257,1495,1495,1495,1495,0
|
|
20240215,144400,67668257,1495,1495,1495,1495,1
|
|
20240215,144300,67666762,1490,1495,1495,1490,903
|
|
20240215,144200,66321287,1491,1492,1492,1491,2928
|
|
20240215,144100,61955439,1496,1496,1496,1496,0
|
|
20240215,144000,61955439,1496,1496,1496,1496,0
|
|
20240215,143900,61955439,1496,1496,1496,1496,0
|
|
20240215,143800,61955439,1496,1496,1496,1496,1
|
|
20240215,143700,61953943,1491,1491,1491,1491,0
|
|
20240215,143600,61953943,1491,1491,1491,1491,0
|
|
20240215,143500,61953943,1491,1491,1491,1491,0
|
|
20240215,143400,61953943,1491,1491,1491,1491,0
|
|
20240215,143300,61953943,1491,1491,1491,1491,0
|
|
20240215,143200,61953943,1491,1491,1491,1491,0
|
|
20240215,143100,61953943,1491,1491,1491,1491,0
|
|
20240215,143000,61953943,1491,1491,1491,1491,0
|
|
20240215,142900,61953943,1491,1491,1491,1491,97
|
|
20240215,142800,61809316,1492,1492,1492,1492,0
|
|
20240215,142700,61809316,1492,1492,1492,1492,0
|
|
20240215,142600,61809316,1492,1492,1492,1492,0
|
|
20240215,142500,61809316,1492,1492,1492,1492,0
|
|
20240215,142400,61809316,1492,1492,1492,1492,1403
|
|
20240215,142300,59716040,1493,1493,1493,1493,0
|
|
20240215,142200,59716040,1493,1493,1493,1493,0
|
|
20240215,142100,59716040,1493,1493,1493,1493,0
|
|
20240215,142000,59716040,1493,1493,1493,1493,0
|
|
20240215,141900,59716040,1493,1493,1493,1493,23
|
|
20240215,141800,59681701,1494,1494,1494,1494,0
|
|
20240215,141700,59681701,1494,1494,1494,1494,0
|
|
20240215,141600,59681701,1494,1494,1494,1494,0
|
|
20240215,141500,59681701,1494,1494,1494,1494,0
|
|
20240215,141400,59681701,1494,1494,1494,1494,274
|
|
20240215,141300,59272345,1494,1494,1494,1494,60
|
|
20240215,141200,59182705,1498,1498,1498,1498,0
|
|
20240215,141100,59182705,1498,1498,1498,1498,0
|
|
20240215,141000,59182705,1498,1498,1498,1498,0
|
|
20240215,140900,59182705,1498,1498,1498,1498,1
|
|
20240215,140800,59181207,1493,1493,1493,1493,0
|
|
20240215,140700,59181207,1493,1493,1493,1493,0
|
|
20240215,140600,59181207,1493,1493,1493,1493,0
|
|
20240215,140500,59181207,1493,1493,1493,1493,0
|
|
20240215,140400,59181207,1493,1494,1494,1493,735
|
|
20240215,140300,58083196,1498,1498,1498,1498,0
|
|
20240215,140200,58083196,1498,1498,1498,1498,0
|
|
20240215,140100,58083196,1498,1498,1498,1498,0
|
|
20240215,140000,58083196,1498,1498,1498,1498,0
|
|
20240215,135900,58083196,1498,1498,1498,1498,0
|
|
20240215,135800,58083196,1498,1498,1498,1498,1
|
|
20240215,135700,58081698,1495,1495,1495,1495,0
|
|
20240215,135600,58081698,1495,1495,1495,1495,1
|
|
20240215,135500,58080203,1498,1498,1498,1498,0
|
|
20240215,135400,58080203,1498,1498,1498,1498,0
|
|
20240215,135300,58080203,1498,1498,1498,1498,0
|
|
20240215,135200,58080203,1498,1498,1498,1498,100
|
|
20240215,135100,57930403,1498,1498,1498,1498,0
|
|
20240215,135000,57930403,1498,1498,1498,1498,1
|
|
20240215,134900,57928905,1495,1495,1495,1495,0
|
|
20240215,134800,57928905,1495,1496,1496,1495,516
|
|
20240215,134700,57157384,1498,1498,1498,1498,0
|
|
20240215,134600,57157384,1498,1498,1498,1498,0
|
|
20240215,134500,57157384,1498,1498,1498,1498,0
|
|
20240215,134400,57157384,1498,1498,1498,1498,0
|
|
20240215,134300,57157384,1498,1498,1498,1498,0
|
|
20240215,134200,57157384,1498,1498,1498,1498,0
|
|
20240215,134100,57157384,1498,1498,1498,1498,0
|
|
20240215,134000,57157384,1498,1498,1498,1498,5
|
|
20240215,133900,57149894,1498,1498,1498,1498,0
|
|
20240215,133800,57149894,1498,1498,1498,1498,0
|
|
20240215,133700,57149894,1498,1498,1498,1498,1
|
|
20240215,133600,57148396,1494,1494,1494,1494,0
|
|
20240215,133500,57148396,1494,1496,1496,1494,200
|
|
20240215,133400,56849592,1498,1497,1498,1497,102
|
|
20240215,133300,56696806,1497,1497,1497,1497,0
|
|
20240215,133200,56696806,1497,1497,1497,1497,400
|
|
20240215,133100,56098006,1499,1499,1499,1499,0
|
|
20240215,133000,56098006,1499,1499,1499,1499,0
|
|
20240215,132900,56098006,1499,1499,1499,1499,0
|
|
20240215,132800,56098006,1499,1499,1499,1499,0
|
|
20240215,132700,56098006,1499,1499,1499,1499,0
|
|
20240215,132600,56098006,1499,1498,1499,1497,3
|
|
20240215,132500,56093512,1499,1497,1499,1497,3
|
|
20240215,132400,56089018,1499,1499,1499,1499,0
|
|
20240215,132300,56089018,1499,1499,1499,1499,0
|
|
20240215,132200,56089018,1499,1499,1499,1499,0
|
|
20240215,132100,56089018,1499,1499,1499,1499,0
|
|
20240215,132000,56089018,1499,1499,1499,1499,0
|
|
20240215,131900,56089018,1499,1499,1499,1499,0
|
|
20240215,131800,56089018,1499,1499,1499,1499,0
|
|
20240215,131700,56089018,1499,1499,1499,1499,0
|
|
20240215,131600,56089018,1499,1499,1499,1499,0
|
|
20240215,131500,56089018,1499,1499,1499,1499,0
|
|
20240215,131400,56089018,1499,1494,1499,1494,201
|
|
20240215,131300,55788719,1499,1495,1499,1495,201
|
|
20240215,131200,55488220,1494,1494,1494,1494,200
|
|
20240215,131100,55189420,1499,1499,1499,1499,0
|
|
20240215,131000,55189420,1499,1499,1499,1499,0
|
|
20240215,130900,55189420,1499,1499,1499,1499,0
|
|
20240215,130800,55189420,1499,1499,1499,1499,0
|
|
20240215,130700,55189420,1499,1499,1499,1499,0
|
|
20240215,130600,55189420,1499,1499,1499,1499,0
|
|
20240215,130500,55189420,1499,1499,1499,1499,1
|
|
20240215,130400,55187921,1499,1499,1499,1499,0
|
|
20240215,130300,55187921,1499,1499,1499,1499,0
|
|
20240215,130200,55187921,1499,1499,1499,1499,0
|
|
20240215,130100,55187921,1499,1499,1499,1499,0
|
|
20240215,130000,55187921,1499,1499,1499,1499,0
|
|
20240215,125900,55187921,1499,1499,1499,1499,0
|
|
20240215,125800,55187921,1499,1495,1499,1494,543
|
|
20240215,125700,54376559,1499,1498,1499,1498,2002
|
|
20240215,125600,51376637,1498,1498,1498,1498,0
|
|
20240215,125500,51376637,1498,1498,1498,1498,0
|
|
20240215,125400,51376637,1498,1498,1498,1498,0
|
|
20240215,125300,51376637,1498,1498,1498,1498,0
|
|
20240215,125200,51376637,1498,1498,1498,1498,0
|
|
20240215,125100,51376637,1498,1498,1498,1498,0
|
|
20240215,125000,51376637,1498,1498,1498,1498,0
|
|
20240215,124900,51376637,1498,1498,1498,1498,0
|
|
20240215,124800,51376637,1498,1498,1498,1498,0
|
|
20240215,124700,51376637,1498,1498,1498,1498,1
|
|
20240215,124600,51375139,1495,1495,1495,1495,0
|
|
20240215,124500,51375139,1495,1495,1495,1495,0
|
|
20240215,124400,51375139,1495,1495,1495,1495,0
|
|
20240215,124300,51375139,1495,1495,1495,1495,843
|
|
20240215,124200,50114854,1496,1496,1496,1496,2
|
|
20240215,124100,50111862,1496,1496,1496,1496,0
|
|
20240215,124000,50111862,1496,1496,1496,1496,36
|
|
20240215,123900,50058006,1496,1496,1496,1496,0
|
|
20240215,123800,50058006,1496,1496,1496,1496,0
|
|
20240215,123700,50058006,1496,1496,1496,1496,7
|
|
20240215,123600,50047534,1498,1498,1498,1498,0
|
|
20240215,123500,50047534,1498,1498,1498,1498,0
|
|
20240215,123400,50047534,1498,1498,1498,1498,0
|
|
20240215,123300,50047534,1498,1498,1498,1498,0
|
|
20240215,123200,50047534,1498,1498,1498,1498,0
|
|
20240215,123100,50047534,1498,1498,1498,1498,0
|
|
20240215,123000,50047534,1498,1498,1498,1498,0
|
|
20240215,122900,50047534,1498,1498,1498,1498,0
|
|
20240215,122800,50047534,1498,1498,1498,1498,0
|
|
20240215,122700,50047534,1498,1498,1498,1498,0
|
|
20240215,122600,50047534,1498,1498,1498,1498,1000
|
|
20240215,122500,48549534,1498,1498,1498,1498,50
|
|
20240215,122400,48474634,1499,1499,1499,1499,0
|
|
20240215,122300,48474634,1499,1499,1499,1499,0
|
|
20240215,122200,48474634,1499,1499,1499,1499,0
|
|
20240215,122100,48474634,1499,1499,1499,1499,0
|
|
20240215,122000,48474634,1499,1499,1499,1499,0
|
|
20240215,121900,48474634,1499,1499,1499,1499,0
|
|
20240215,121800,48474634,1499,1499,1499,1499,1
|
|
20240215,121700,48473135,1498,1498,1498,1498,0
|
|
20240215,121600,48473135,1498,1498,1498,1498,31
|
|
20240215,121500,48426697,1498,1498,1498,1498,76
|
|
20240215,121400,48312849,1498,1497,1498,1497,93
|
|
20240215,121300,48173537,1496,1496,1496,1496,113
|
|
20240215,121200,48004489,1496,1496,1496,1496,100
|
|
20240215,121100,47854889,1495,1495,1495,1495,0
|
|
20240215,121000,47854889,1495,1495,1495,1495,0
|
|
20240215,120900,47854889,1495,1495,1495,1495,1
|
|
20240215,120800,47853394,1495,1495,1495,1495,0
|
|
20240215,120700,47853394,1495,1495,1495,1495,0
|
|
20240215,120600,47853394,1495,1495,1495,1495,6
|
|
20240215,120500,47844424,1495,1495,1495,1495,0
|
|
20240215,120400,47844424,1495,1495,1495,1495,0
|
|
20240215,120300,47844424,1495,1495,1495,1495,6
|
|
20240215,120200,47835454,1496,1496,1496,1496,0
|
|
20240215,120100,47835454,1496,1496,1496,1496,0
|
|
20240215,120000,47835454,1496,1496,1496,1496,0
|
|
20240215,115900,47835454,1496,1496,1496,1496,5
|
|
20240215,115800,47827974,1496,1496,1496,1496,0
|
|
20240215,115700,47827974,1496,1496,1496,1496,0
|
|
20240215,115600,47827974,1496,1496,1496,1496,0
|
|
20240215,115500,47827974,1496,1496,1496,1496,0
|
|
20240215,115400,47827974,1496,1494,1496,1494,774
|
|
20240215,115300,46671616,1494,1494,1494,1494,337
|
|
20240215,115200,46168138,1494,1494,1494,1494,0
|
|
20240215,115100,46168138,1494,1494,1494,1494,202
|
|
20240215,115000,45866350,1494,1494,1494,1494,0
|
|
20240215,114900,45866350,1494,1494,1494,1494,0
|
|
20240215,114800,45866350,1494,1494,1494,1494,0
|
|
20240215,114700,45866350,1494,1494,1494,1494,0
|
|
20240215,114600,45866350,1494,1494,1494,1494,12
|
|
20240215,114500,45848422,1494,1494,1494,1494,0
|
|
20240215,114400,45848422,1494,1494,1494,1494,0
|
|
20240215,114300,45848422,1494,1494,1494,1494,5
|
|
20240215,114200,45840952,1494,1494,1494,1494,0
|
|
20240215,114100,45840952,1494,1494,1494,1494,1
|
|
20240215,114000,45839458,1494,1494,1494,1494,0
|
|
20240215,113900,45839458,1494,1494,1494,1494,0
|
|
20240215,113800,45839458,1494,1494,1494,1494,0
|
|
20240215,113700,45839458,1494,1494,1494,1494,0
|
|
20240215,113600,45839458,1494,1494,1494,1494,0
|
|
20240215,113500,45839458,1494,1494,1494,1494,0
|
|
20240215,113400,45839458,1494,1492,1494,1492,3
|
|
20240215,113300,45834978,1491,1491,1491,1491,0
|
|
20240215,113200,45834978,1491,1491,1491,1491,2
|
|
20240215,113100,45831996,1496,1496,1496,1496,0
|
|
20240215,113000,45831996,1496,1496,1496,1496,0
|
|
20240215,112900,45831996,1496,1491,1496,1491,201
|
|
20240215,112800,45532300,1491,1491,1491,1491,0
|
|
20240215,112700,45532300,1491,1491,1491,1491,0
|
|
20240215,112600,45532300,1491,1491,1491,1491,5
|
|
20240215,112500,45524845,1491,1493,1493,1491,190
|
|
20240215,112400,45241382,1496,1496,1496,1496,0
|
|
20240215,112300,45241382,1496,1496,1496,1496,0
|
|
20240215,112200,45241382,1496,1496,1496,1496,0
|
|
20240215,112100,45241382,1496,1496,1496,1496,0
|
|
20240215,112000,45241382,1496,1496,1496,1496,0
|
|
20240215,111900,45241382,1496,1496,1496,1496,0
|
|
20240215,111800,45241382,1496,1496,1496,1496,0
|
|
20240215,111700,45241382,1496,1496,1496,1496,1
|
|
20240215,111600,45239886,1496,1495,1496,1495,2
|
|
20240215,111500,45236895,1498,1498,1498,1498,0
|
|
20240215,111400,45236895,1498,1498,1498,1498,1
|
|
20240215,111300,45235397,1499,1499,1499,1499,0
|
|
20240215,111200,45235397,1499,1499,1499,1499,0
|
|
20240215,111100,45235397,1499,1499,1499,1499,1
|
|
20240215,111000,45233898,1499,1499,1499,1499,0
|
|
20240215,110900,45233898,1499,1499,1499,1499,0
|
|
20240215,110800,45233898,1499,1499,1499,1499,0
|
|
20240215,110700,45233898,1499,1499,1499,1499,0
|
|
20240215,110600,45233898,1499,1499,1499,1499,0
|
|
20240215,110500,45233898,1499,1499,1499,1499,0
|
|
20240215,110400,45233898,1499,1499,1499,1499,1
|
|
20240215,110300,45232399,1493,1493,1493,1493,0
|
|
20240215,110200,45232399,1493,1493,1493,1493,100
|
|
20240215,110100,45083099,1500,1500,1500,1500,0
|
|
20240215,110000,45083099,1500,1500,1500,1500,0
|
|
20240215,105900,45083099,1500,1500,1500,1500,0
|
|
20240215,105800,45083099,1500,1500,1500,1500,0
|
|
20240215,105700,45083099,1500,1500,1500,1500,0
|
|
20240215,105600,45083099,1500,1500,1500,1500,0
|
|
20240215,105500,45083099,1500,1499,1500,1499,3
|
|
20240215,105400,45078601,1500,1500,1500,1500,0
|
|
20240215,105300,45078601,1500,1500,1500,1500,0
|
|
20240215,105200,45078601,1500,1500,1500,1500,0
|
|
20240215,105100,45078601,1500,1500,1500,1500,0
|
|
20240215,105000,45078601,1500,1500,1500,1500,0
|
|
20240215,104900,45078601,1500,1500,1500,1500,0
|
|
20240215,104800,45078601,1500,1500,1500,1500,0
|
|
20240215,104700,45078601,1500,1500,1500,1500,0
|
|
20240215,104600,45078601,1500,1500,1500,1500,0
|
|
20240215,104500,45078601,1500,1500,1500,1500,0
|
|
20240215,104400,45078601,1500,1500,1500,1500,0
|
|
20240215,104300,45078601,1500,1500,1500,1500,0
|
|
20240215,104200,45078601,1500,1500,1500,1500,0
|
|
20240215,104100,45078601,1500,1500,1500,1500,0
|
|
20240215,104000,45078601,1500,1500,1500,1500,1
|
|
20240215,103900,45077101,1494,1494,1494,1494,1
|
|
20240215,103800,45075607,1500,1498,1500,1498,2694
|
|
20240215,103700,41037653,1499,1499,1499,1499,0
|
|
20240215,103600,41037653,1499,1499,1499,1499,0
|
|
20240215,103500,41037653,1499,1499,1499,1499,0
|
|
20240215,103400,41037653,1499,1499,1499,1499,0
|
|
20240215,103300,41037653,1499,1499,1499,1499,0
|
|
20240215,103200,41037653,1499,1499,1499,1499,0
|
|
20240215,103100,41037653,1499,1499,1499,1499,0
|
|
20240215,103000,41037653,1499,1499,1499,1499,0
|
|
20240215,102900,41037653,1499,1498,1499,1498,19
|
|
20240215,102800,41009183,1499,1499,1499,1499,0
|
|
20240215,102700,41009183,1499,1499,1499,1499,0
|
|
20240215,102600,41009183,1499,1497,1499,1497,10
|
|
20240215,102500,40994211,1497,1497,1497,1497,1
|
|
20240215,102400,40992714,1498,1498,1498,1498,0
|
|
20240215,102300,40992714,1498,1498,1498,1498,0
|
|
20240215,102200,40992714,1498,1498,1498,1498,3587
|
|
20240215,102100,35619388,1498,1498,1498,1498,528
|
|
20240215,102000,34828444,1498,1498,1498,1498,66
|
|
20240215,101900,34729576,1498,1498,1498,1498,1167
|
|
20240215,101800,32981410,1498,1498,1498,1498,146
|
|
20240215,101700,32762702,1498,1498,1498,1498,144
|
|
20240215,101600,32546990,1499,1498,1500,1498,3063
|
|
20240215,101500,27958597,1500,1498,1500,1498,95
|
|
20240215,101400,27816237,1498,1498,1498,1498,1243
|
|
20240215,101300,25954223,1498,1498,1498,1498,1
|
|
20240215,101200,25952725,1500,1500,1500,1500,0
|
|
20240215,101100,25952725,1500,1500,1500,1500,0
|
|
20240215,101000,25952725,1500,1500,1500,1500,0
|
|
20240215,100900,25952725,1500,1500,1500,1500,0
|
|
20240215,100800,25952725,1500,1500,1500,1500,0
|
|
20240215,100700,25952725,1500,1500,1500,1500,210
|
|
20240215,100600,25637725,1490,1499,1499,1490,201
|
|
20240215,100500,25338226,1490,1490,1490,1490,200
|
|
20240215,100400,25040226,1501,1501,1501,1501,0
|
|
20240215,100300,25040226,1501,1501,1501,1501,0
|
|
20240215,100200,25040226,1501,1501,1501,1501,0
|
|
20240215,100100,25040226,1501,1501,1501,1501,0
|
|
20240215,100000,25040226,1501,1501,1501,1501,0
|
|
20240215,095900,25040226,1501,1490,1501,1490,12
|
|
20240215,095800,25022335,1501,1500,1501,1500,3347
|
|
20240215,095700,20001832,1501,1500,1501,1500,6221
|
|
20240215,095600,10670331,1500,1500,1503,1500,537
|
|
20240215,095500,9864321,1503,1501,1503,1500,41
|
|
20240215,095400,9802783,1498,1497,1498,1497,391
|
|
20240215,095300,9217226,1497,1497,1497,1497,0
|
|
20240215,095200,9217226,1497,1497,1497,1497,0
|
|
20240215,095100,9217226,1497,1497,1497,1497,0
|
|
20240215,095000,9217226,1497,1495,1497,1495,100
|
|
20240215,094900,9067603,1495,1495,1495,1495,1
|
|
20240215,094800,9066108,1488,1490,1490,1488,100
|
|
20240215,094700,8917240,1496,1494,1496,1494,107
|
|
20240215,094600,8757232,1494,1490,1494,1490,333
|
|
20240215,094500,8260720,1491,1492,1492,1490,219
|
|
20240215,094400,7934219,1496,1496,1496,1496,100
|
|
20240215,094300,7784619,1497,1497,1497,1497,1
|
|
20240215,094200,7783122,1492,1492,1492,1492,0
|
|
20240215,094100,7783122,1492,1498,1498,1492,120
|
|
20240215,094000,7603962,1501,1501,1501,1501,0
|
|
20240215,093900,7603962,1501,1501,1501,1501,0
|
|
20240215,093800,7603962,1501,1501,1501,1501,0
|
|
20240215,093700,7603962,1501,1501,1501,1501,0
|
|
20240215,093600,7603962,1501,1501,1501,1501,2
|
|
20240215,093500,7600960,1501,1500,1501,1500,20
|
|
20240215,093400,7570942,1501,1501,1501,1501,0
|
|
20240215,093300,7570942,1501,1501,1501,1501,66
|
|
20240215,093200,7471876,1501,1501,1501,1501,1
|
|
20240215,093100,7470375,1501,1501,1501,1501,0
|
|
20240215,093000,7470375,1501,1501,1501,1501,24
|
|
20240215,092900,7434351,1501,1501,1501,1501,1
|
|
20240215,092800,7432850,1500,1500,1500,1500,35
|
|
20240215,092700,7380350,1500,1500,1500,1500,0
|
|
20240215,092600,7380350,1500,1500,1500,1491,13
|
|
20240215,092500,7360875,1501,1501,1501,1501,0
|
|
20240215,092400,7360875,1501,1489,1501,1489,178
|
|
20240215,092300,7095534,1490,1490,1490,1490,0
|
|
20240215,092200,7095534,1490,1485,1490,1485,135
|
|
20240215,092100,6895054,1485,1485,1485,1485,0
|
|
20240215,092000,6895054,1485,1485,1485,1485,969
|
|
20240215,091900,5456089,1485,1487,1487,1485,94
|
|
20240215,091800,5316485,1490,1490,1490,1490,0
|
|
20240215,091700,5316485,1490,1490,1490,1490,0
|
|
20240215,091600,5316485,1490,1490,1490,1490,401
|
|
20240215,091500,4718995,1485,1485,1485,1485,1
|
|
20240215,091400,4717510,1490,1486,1490,1482,1002
|
|
20240215,091300,3232366,1488,1490,1490,1488,20
|
|
20240215,091200,3202568,1490,1490,1490,1490,0
|
|
20240215,091100,3202568,1490,1490,1490,1490,0
|
|
20240215,091000,3202568,1490,1490,1490,1490,553
|
|
20240215,090900,2378598,1490,1490,1490,1490,0
|
|
20240215,090800,2378598,1490,1491,1491,1490,932
|
|
20240215,090700,989787,1491,1491,1491,1491,2
|
|
20240215,090600,986805,1496,1496,1496,1496,1
|
|
20240215,090500,985309,1496,1496,1496,1496,3
|
|
20240215,090400,980821,1494,1495,1495,1494,117
|
|
20240215,090300,805907,1495,1495,1495,1495,2
|
|
20240215,090200,802917,1495,1496,1496,1495,106
|
|
20240215,090100,644351,1507,1497,1507,1497,6
|
|
20240215,090000,635359,1496,1513,1513,1496,420
|