589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,184600,54694606,1275,1275,1275,1275,458
|
|
20240227,184500,54694606,1275,1275,1275,1275,0
|
|
20240227,184400,54694606,1275,1275,1275,1275,0
|
|
20240227,184300,54694606,1275,1275,1275,1275,0
|
|
20240227,184200,54694606,1275,1275,1275,1275,0
|
|
20240227,184100,54694606,1275,1275,1275,1275,0
|
|
20240227,184000,54694606,1275,1275,1275,1275,0
|
|
20240227,183900,54694606,1275,1275,1275,1275,0
|
|
20240227,183800,54694606,1275,1275,1275,1275,0
|
|
20240227,183700,54694606,1275,1275,1275,1275,0
|
|
20240227,183600,54694606,1275,1275,1275,1275,0
|
|
20240227,183500,54694606,1275,1275,1275,1275,0
|
|
20240227,183400,54694606,1275,1275,1275,1275,0
|
|
20240227,183300,54694606,1275,1275,1275,1275,0
|
|
20240227,183200,54694606,1275,1275,1275,1275,0
|
|
20240227,183100,54694606,1275,1275,1275,1275,0
|
|
20240227,183000,54694606,1275,1275,1275,1275,0
|
|
20240227,182900,54694606,1275,1275,1275,1275,0
|
|
20240227,182800,54694606,1275,1275,1275,1275,0
|
|
20240227,182700,54694606,1275,1275,1275,1275,0
|
|
20240227,182600,54694606,1275,1275,1275,1275,0
|
|
20240227,182500,54694606,1275,1275,1275,1275,0
|
|
20240227,182400,54694606,1275,1275,1275,1275,0
|
|
20240227,182300,54694606,1275,1275,1275,1275,0
|
|
20240227,182200,54694606,1275,1275,1275,1275,0
|
|
20240227,182100,54694606,1275,1275,1275,1275,0
|
|
20240227,182000,54694606,1275,1275,1275,1275,0
|
|
20240227,181900,54694606,1275,1275,1275,1275,0
|
|
20240227,181800,54694606,1275,1275,1275,1275,0
|
|
20240227,181700,54694606,1275,1275,1275,1275,0
|
|
20240227,181600,54694606,1275,1275,1275,1275,458
|
|
20240227,181500,54694606,1275,1275,1275,1275,0
|
|
20240227,181400,54694606,1275,1275,1275,1275,0
|
|
20240227,181300,54694606,1275,1275,1275,1275,0
|
|
20240227,181200,54694606,1275,1275,1275,1275,0
|
|
20240227,181100,54694606,1275,1275,1275,1275,0
|
|
20240227,181000,54694606,1275,1275,1275,1275,0
|
|
20240227,180900,54694606,1275,1275,1275,1275,0
|
|
20240227,180800,54694606,1275,1275,1275,1275,0
|
|
20240227,180700,54694606,1275,1275,1275,1275,0
|
|
20240227,180600,54694606,1275,1275,1275,1275,0
|
|
20240227,180500,54694606,1275,1275,1275,1275,0
|
|
20240227,180400,54694606,1275,1275,1275,1275,0
|
|
20240227,180300,54694606,1275,1275,1275,1275,0
|
|
20240227,180200,54694606,1275,1275,1275,1275,0
|
|
20240227,180100,54694606,1275,1275,1275,1275,0
|
|
20240227,180000,54694606,1275,1275,1275,1275,0
|
|
20240227,175900,54694606,1275,1275,1275,1275,0
|
|
20240227,175800,54694606,1275,1275,1275,1275,0
|
|
20240227,175700,54694606,1275,1275,1275,1275,0
|
|
20240227,175600,54694606,1275,1275,1275,1275,0
|
|
20240227,175500,54694606,1275,1275,1275,1275,0
|
|
20240227,175400,54694606,1275,1275,1275,1275,0
|
|
20240227,175300,54694606,1275,1275,1275,1275,0
|
|
20240227,175200,54694606,1275,1275,1275,1275,0
|
|
20240227,175100,54694606,1275,1275,1275,1275,0
|
|
20240227,175000,54694606,1275,1275,1275,1275,0
|
|
20240227,174900,54694606,1275,1275,1275,1275,0
|
|
20240227,174800,54694606,1275,1275,1275,1275,0
|
|
20240227,174700,54694606,1275,1275,1275,1275,0
|
|
20240227,174600,54694606,1275,1275,1275,1275,458
|
|
20240227,174500,54694606,1275,1275,1275,1275,0
|
|
20240227,174400,54694606,1275,1275,1275,1275,0
|
|
20240227,174300,54694606,1275,1275,1275,1275,0
|
|
20240227,174200,54694606,1275,1275,1275,1275,0
|
|
20240227,174100,54694606,1275,1275,1275,1275,0
|
|
20240227,174000,54694606,1275,1275,1275,1275,0
|
|
20240227,173900,54694606,1275,1275,1275,1275,0
|
|
20240227,173800,54694606,1275,1275,1275,1275,0
|
|
20240227,173700,54694606,1275,1275,1275,1275,0
|
|
20240227,173600,54694606,1275,1275,1275,1275,0
|
|
20240227,173500,54694606,1275,1275,1275,1275,0
|
|
20240227,173400,54694606,1275,1275,1275,1275,0
|
|
20240227,173300,54694606,1275,1275,1275,1275,0
|
|
20240227,173200,54694606,1275,1275,1275,1275,0
|
|
20240227,173100,54694606,1275,1275,1275,1275,0
|
|
20240227,173000,54694606,1275,1275,1275,1275,0
|
|
20240227,172900,54694606,1275,1275,1275,1275,0
|
|
20240227,172800,54694606,1275,1275,1275,1275,0
|
|
20240227,172700,54694606,1275,1275,1275,1275,0
|
|
20240227,172600,54694606,1275,1275,1275,1275,0
|
|
20240227,172500,54694606,1275,1275,1275,1275,0
|
|
20240227,172400,54694606,1275,1275,1275,1275,0
|
|
20240227,172300,54694606,1275,1275,1275,1275,0
|
|
20240227,172200,54694606,1275,1275,1275,1275,0
|
|
20240227,172100,54694606,1275,1275,1275,1275,0
|
|
20240227,172000,54694606,1275,1275,1275,1275,0
|
|
20240227,171900,54694606,1275,1275,1275,1275,0
|
|
20240227,171800,54694606,1275,1275,1275,1275,0
|
|
20240227,171700,54694606,1275,1275,1275,1275,0
|
|
20240227,171600,54694606,1275,1275,1275,1275,458
|
|
20240227,171500,54694606,1275,1275,1275,1275,0
|
|
20240227,171400,54694606,1275,1275,1275,1275,0
|
|
20240227,171300,54694606,1275,1275,1275,1275,0
|
|
20240227,171200,54694606,1275,1275,1275,1275,0
|
|
20240227,171100,54694606,1275,1275,1275,1275,0
|
|
20240227,171000,54694606,1275,1275,1275,1275,0
|
|
20240227,170900,54694606,1275,1275,1275,1275,0
|
|
20240227,170800,54694606,1275,1275,1275,1275,0
|
|
20240227,170700,54694606,1275,1275,1275,1275,0
|
|
20240227,170600,54694606,1275,1275,1275,1275,0
|
|
20240227,170500,54694606,1275,1275,1275,1275,0
|
|
20240227,170400,54694606,1275,1275,1275,1275,0
|
|
20240227,170300,54694606,1275,1275,1275,1275,0
|
|
20240227,170200,54694606,1275,1275,1275,1275,0
|
|
20240227,170100,54694606,1275,1275,1275,1275,0
|
|
20240227,170000,54694606,1275,1275,1275,1275,0
|
|
20240227,165900,54694606,1275,1275,1275,1275,0
|
|
20240227,165800,54694606,1275,1275,1275,1275,0
|
|
20240227,165700,54694606,1275,1275,1275,1275,0
|
|
20240227,165600,54694606,1275,1275,1275,1275,0
|
|
20240227,165500,54694606,1275,1275,1275,1275,0
|
|
20240227,165400,54694606,1275,1275,1275,1275,0
|
|
20240227,165300,54694606,1275,1275,1275,1275,0
|
|
20240227,165200,54694606,1275,1275,1275,1275,0
|
|
20240227,165100,54694606,1275,1275,1275,1275,0
|
|
20240227,165000,54694606,1275,1275,1275,1275,0
|
|
20240227,164900,54694606,1275,1275,1275,1275,0
|
|
20240227,164800,54694606,1275,1275,1275,1275,0
|
|
20240227,164700,54694606,1275,1275,1275,1275,0
|
|
20240227,164600,54694606,1275,1275,1275,1275,458
|
|
20240227,164500,54694606,1275,1275,1275,1275,0
|
|
20240227,164400,54694606,1275,1275,1275,1275,0
|
|
20240227,164300,54694606,1275,1275,1275,1275,0
|
|
20240227,164200,54694606,1275,1275,1275,1275,0
|
|
20240227,164100,54694606,1275,1275,1275,1275,0
|
|
20240227,164000,54694606,1275,1275,1275,1275,0
|
|
20240227,163900,54694606,1275,1275,1275,1275,0
|
|
20240227,163800,54694606,1275,1275,1275,1275,0
|
|
20240227,163700,54694606,1275,1275,1275,1275,0
|
|
20240227,163600,54694606,1275,1275,1275,1275,0
|
|
20240227,163500,54694606,1275,1275,1275,1275,0
|
|
20240227,163400,54694606,1275,1275,1275,1275,0
|
|
20240227,163300,54694606,1275,1275,1275,1275,0
|
|
20240227,163200,54694606,1275,1275,1275,1275,0
|
|
20240227,163100,54694606,1275,1275,1275,1275,0
|
|
20240227,163000,54694606,1275,1275,1275,1275,0
|
|
20240227,162900,54694606,1275,1275,1275,1275,0
|
|
20240227,162800,54694606,1275,1275,1275,1275,0
|
|
20240227,162700,54694606,1275,1275,1275,1275,0
|
|
20240227,162600,54694606,1275,1275,1275,1275,0
|
|
20240227,162500,54694606,1275,1275,1275,1275,0
|
|
20240227,162400,54694606,1275,1275,1275,1275,0
|
|
20240227,162300,54694606,1275,1275,1275,1275,0
|
|
20240227,162200,54694606,1275,1275,1275,1275,0
|
|
20240227,162100,54694606,1275,1275,1275,1275,0
|
|
20240227,162000,54694606,1275,1275,1275,1275,0
|
|
20240227,161900,54694606,1275,1275,1275,1275,0
|
|
20240227,161800,54694606,1275,1275,1275,1275,0
|
|
20240227,161700,54694606,1275,1275,1275,1275,0
|
|
20240227,161600,54694606,1275,1275,1275,1275,458
|
|
20240227,161500,54694606,1275,1275,1275,1275,0
|
|
20240227,161400,54694606,1275,1275,1275,1275,0
|
|
20240227,161300,54694606,1275,1275,1275,1275,0
|
|
20240227,161200,54694606,1275,1275,1275,1275,0
|
|
20240227,161100,54694606,1275,1275,1275,1275,0
|
|
20240227,161000,54694606,1275,1275,1275,1275,0
|
|
20240227,160900,54694606,1275,1275,1275,1275,0
|
|
20240227,160800,54694606,1275,1275,1275,1275,0
|
|
20240227,160700,54694606,1275,1275,1275,1275,0
|
|
20240227,160600,54694606,1275,1275,1275,1275,0
|
|
20240227,160500,54694606,1275,1275,1275,1275,0
|
|
20240227,160400,54694606,1275,1275,1275,1275,0
|
|
20240227,160300,54694606,1275,1275,1275,1275,0
|
|
20240227,160200,54694606,1275,1275,1275,1275,0
|
|
20240227,160100,54694606,1275,1275,1275,1275,0
|
|
20240227,160000,54694606,1275,1275,1275,1275,0
|
|
20240227,155900,54694606,1275,1275,1275,1275,0
|
|
20240227,155800,54694606,1275,1275,1275,1275,0
|
|
20240227,155700,54694606,1275,1275,1275,1275,0
|
|
20240227,155600,54694606,1275,1275,1275,1275,0
|
|
20240227,155500,54694606,1275,1275,1275,1275,0
|
|
20240227,155400,54694606,1275,1275,1275,1275,0
|
|
20240227,155300,54694606,1275,1275,1275,1275,0
|
|
20240227,155200,54694606,1275,1275,1275,1275,0
|
|
20240227,155100,54694606,1275,1275,1275,1275,0
|
|
20240227,155000,54694606,1275,1275,1275,1275,0
|
|
20240227,154900,54694606,1275,1275,1275,1275,0
|
|
20240227,154800,54694606,1275,1275,1275,1275,0
|
|
20240227,154700,54694606,1275,1275,1275,1275,0
|
|
20240227,154600,54694606,1275,1275,1275,1275,458
|
|
20240227,154500,54694606,1275,1275,1275,1275,0
|
|
20240227,154400,54694606,1275,1275,1275,1275,0
|
|
20240227,154300,54694606,1275,1275,1275,1275,0
|
|
20240227,154200,54694606,1275,1275,1275,1275,0
|
|
20240227,154100,54694606,1275,1275,1275,1275,0
|
|
20240227,154000,54694606,1275,1275,1275,1275,0
|
|
20240227,153900,54694606,1275,1275,1275,1275,0
|
|
20240227,153800,54694606,1275,1275,1275,1275,0
|
|
20240227,153700,54694606,1275,1275,1275,1275,0
|
|
20240227,153600,54694606,1275,1275,1275,1275,0
|
|
20240227,153500,54694606,1275,1275,1275,1275,0
|
|
20240227,153400,54694606,1275,1275,1275,1275,0
|
|
20240227,153300,54694606,1275,1275,1275,1275,0
|
|
20240227,153200,54694606,1275,1275,1275,1275,0
|
|
20240227,153100,54694606,1275,1275,1275,1275,0
|
|
20240227,153000,54694606,1275,1275,1275,1275,458
|
|
20240227,152900,54110656,1275,1275,1275,1275,0
|
|
20240227,152800,54110656,1275,1275,1275,1275,0
|
|
20240227,152700,54110656,1275,1275,1275,1275,0
|
|
20240227,152600,54110656,1275,1275,1275,1275,0
|
|
20240227,152500,54110656,1275,1275,1275,1275,0
|
|
20240227,152400,54110656,1275,1275,1275,1275,0
|
|
20240227,152300,54110656,1275,1275,1275,1275,0
|
|
20240227,152200,54110656,1275,1275,1275,1275,0
|
|
20240227,152100,54110656,1275,1275,1275,1275,0
|
|
20240227,152000,54110656,1275,1275,1275,1275,0
|
|
20240227,151900,54110656,1275,1274,1275,1274,9
|
|
20240227,151800,54099189,1275,1275,1275,1275,0
|
|
20240227,151700,54099189,1275,1275,1275,1275,0
|
|
20240227,151600,54099189,1275,1275,1275,1275,0
|
|
20240227,151500,54099189,1275,1275,1275,1275,1
|
|
20240227,151400,54097914,1273,1273,1273,1273,0
|
|
20240227,151300,54097914,1273,1273,1274,1273,820
|
|
20240227,151200,53053854,1273,1273,1273,1273,78
|
|
20240227,151100,52954560,1275,1275,1275,1275,0
|
|
20240227,151000,52954560,1275,1275,1275,1275,0
|
|
20240227,150900,52954560,1275,1275,1275,1275,0
|
|
20240227,150800,52954560,1275,1275,1275,1275,0
|
|
20240227,150700,52954560,1275,1275,1275,1275,1
|
|
20240227,150600,52953285,1274,1274,1274,1274,0
|
|
20240227,150500,52953285,1274,1274,1274,1274,0
|
|
20240227,150400,52953285,1274,1274,1274,1274,0
|
|
20240227,150300,52953285,1274,1274,1274,1274,0
|
|
20240227,150200,52953285,1274,1274,1274,1274,0
|
|
20240227,150100,52953285,1274,1274,1274,1274,0
|
|
20240227,150000,52953285,1274,1274,1274,1274,0
|
|
20240227,145900,52953285,1274,1274,1274,1274,0
|
|
20240227,145800,52953285,1274,1273,1274,1273,5
|
|
20240227,145700,52946916,1272,1272,1272,1272,325
|
|
20240227,145600,52533516,1273,1273,1273,1273,398
|
|
20240227,145500,52026862,1273,1273,1273,1273,0
|
|
20240227,145400,52026862,1273,1273,1273,1273,500
|
|
20240227,145300,51390362,1274,1274,1274,1274,0
|
|
20240227,145200,51390362,1274,1274,1274,1274,0
|
|
20240227,145100,51390362,1274,1274,1274,1274,0
|
|
20240227,145000,51390362,1274,1274,1274,1274,0
|
|
20240227,144900,51390362,1274,1273,1274,1273,54
|
|
20240227,144800,51321593,1274,1274,1274,1274,0
|
|
20240227,144700,51321593,1274,1274,1274,1274,2
|
|
20240227,144600,51319045,1274,1274,1274,1274,0
|
|
20240227,144500,51319045,1274,1274,1274,1274,1
|
|
20240227,144400,51317771,1273,1273,1273,1273,0
|
|
20240227,144300,51317771,1273,1273,1273,1273,0
|
|
20240227,144200,51317771,1273,1273,1273,1273,3
|
|
20240227,144100,51313952,1274,1274,1274,1274,2524
|
|
20240227,144000,48098376,1275,1275,1275,1275,1
|
|
20240227,143900,48097101,1275,1275,1275,1275,16
|
|
20240227,143800,48076701,1275,1275,1275,1275,1
|
|
20240227,143700,48075426,1274,1274,1274,1274,0
|
|
20240227,143600,48075426,1274,1274,1274,1274,330
|
|
20240227,143500,47655006,1275,1275,1275,1275,0
|
|
20240227,143400,47655006,1275,1275,1275,1275,0
|
|
20240227,143300,47655006,1275,1275,1275,1275,0
|
|
20240227,143200,47655006,1275,1275,1275,1275,0
|
|
20240227,143100,47655006,1275,1274,1275,1274,164
|
|
20240227,143000,47446066,1275,1275,1275,1275,100
|
|
20240227,142900,47318566,1275,1275,1275,1275,0
|
|
20240227,142800,47318566,1275,1275,1275,1275,0
|
|
20240227,142700,47318566,1275,1275,1275,1275,0
|
|
20240227,142600,47318566,1275,1275,1275,1275,0
|
|
20240227,142500,47318566,1275,1275,1275,1275,0
|
|
20240227,142400,47318566,1275,1275,1275,1275,5
|
|
20240227,142300,47312191,1275,1275,1275,1275,50
|
|
20240227,142200,47248441,1275,1275,1275,1275,0
|
|
20240227,142100,47248441,1275,1275,1275,1275,0
|
|
20240227,142000,47248441,1275,1275,1275,1275,0
|
|
20240227,141900,47248441,1275,1275,1275,1275,1
|
|
20240227,141800,47247166,1275,1275,1275,1275,1
|
|
20240227,141700,47245891,1275,1275,1275,1275,0
|
|
20240227,141600,47245891,1275,1275,1275,1275,0
|
|
20240227,141500,47245891,1275,1275,1275,1275,0
|
|
20240227,141400,47245891,1275,1275,1275,1275,10
|
|
20240227,141300,47233141,1274,1274,1274,1274,3000
|
|
20240227,141200,43411141,1274,1275,1275,1274,3000
|
|
20240227,141100,39587538,1275,1275,1275,1275,100
|
|
20240227,141000,39460038,1277,1277,1277,1277,0
|
|
20240227,140900,39460038,1277,1277,1277,1277,5
|
|
20240227,140800,39453653,1277,1275,1277,1275,66
|
|
20240227,140700,39369501,1278,1278,1278,1278,0
|
|
20240227,140600,39369501,1278,1278,1278,1278,0
|
|
20240227,140500,39369501,1278,1278,1278,1278,0
|
|
20240227,140400,39369501,1278,1278,1278,1278,0
|
|
20240227,140300,39369501,1278,1278,1278,1278,0
|
|
20240227,140200,39369501,1278,1278,1278,1278,1
|
|
20240227,140100,39368223,1275,1277,1277,1275,3000
|
|
20240227,140000,35542107,1278,1278,1278,1278,0
|
|
20240227,135900,35542107,1278,1278,1278,1278,6
|
|
20240227,135800,35534439,1278,1278,1278,1278,0
|
|
20240227,135700,35534439,1278,1278,1278,1278,0
|
|
20240227,135600,35534439,1278,1278,1278,1278,0
|
|
20240227,135500,35534439,1278,1278,1278,1278,0
|
|
20240227,135400,35534439,1278,1278,1278,1278,1
|
|
20240227,135300,35533161,1277,1276,1278,1276,4
|
|
20240227,135200,35528054,1276,1276,1276,1276,2
|
|
20240227,135100,35525502,1276,1276,1276,1276,55
|
|
20240227,135000,35455322,1277,1277,1277,1277,0
|
|
20240227,134900,35455322,1277,1277,1277,1277,0
|
|
20240227,134800,35455322,1277,1277,1277,1277,1
|
|
20240227,134700,35454045,1276,1276,1276,1276,0
|
|
20240227,134600,35454045,1276,1276,1276,1276,0
|
|
20240227,134500,35454045,1276,1276,1276,1276,50
|
|
20240227,134400,35390245,1276,1276,1276,1276,0
|
|
20240227,134300,35390245,1276,1276,1276,1276,0
|
|
20240227,134200,35390245,1276,1278,1278,1276,75
|
|
20240227,134100,35294525,1278,1278,1278,1278,0
|
|
20240227,134000,35294525,1278,1278,1278,1278,0
|
|
20240227,133900,35294525,1278,1278,1278,1278,0
|
|
20240227,133800,35294525,1278,1278,1278,1278,1
|
|
20240227,133700,35293247,1278,1278,1278,1278,0
|
|
20240227,133600,35293247,1278,1278,1278,1278,0
|
|
20240227,133500,35293247,1278,1278,1278,1278,0
|
|
20240227,133400,35293247,1278,1278,1278,1278,0
|
|
20240227,133300,35293247,1278,1278,1278,1278,0
|
|
20240227,133200,35293247,1278,1278,1278,1278,0
|
|
20240227,133100,35293247,1278,1278,1278,1278,0
|
|
20240227,133000,35293247,1278,1278,1278,1278,0
|
|
20240227,132900,35293247,1278,1278,1278,1278,0
|
|
20240227,132800,35293247,1278,1278,1278,1278,0
|
|
20240227,132700,35293247,1278,1278,1278,1278,0
|
|
20240227,132600,35293247,1278,1278,1278,1278,10
|
|
20240227,132500,35280467,1278,1278,1278,1278,0
|
|
20240227,132400,35280467,1278,1278,1278,1278,0
|
|
20240227,132300,35280467,1278,1278,1278,1278,0
|
|
20240227,132200,35280467,1278,1278,1278,1278,2
|
|
20240227,132100,35277911,1275,1275,1275,1275,4
|
|
20240227,132000,35272811,1279,1279,1279,1279,0
|
|
20240227,131900,35272811,1279,1279,1279,1279,0
|
|
20240227,131800,35272811,1279,1279,1279,1279,0
|
|
20240227,131700,35272811,1279,1279,1279,1279,78
|
|
20240227,131600,35173049,1278,1278,1278,1278,0
|
|
20240227,131500,35173049,1278,1278,1278,1278,0
|
|
20240227,131400,35173049,1278,1278,1278,1278,0
|
|
20240227,131300,35173049,1278,1278,1278,1278,0
|
|
20240227,131200,35173049,1278,1278,1278,1278,0
|
|
20240227,131100,35173049,1278,1278,1278,1278,0
|
|
20240227,131000,35173049,1278,1278,1278,1278,0
|
|
20240227,130900,35173049,1278,1278,1278,1278,1
|
|
20240227,130800,35171771,1278,1278,1278,1278,0
|
|
20240227,130700,35171771,1278,1278,1278,1278,0
|
|
20240227,130600,35171771,1278,1278,1278,1278,0
|
|
20240227,130500,35171771,1278,1278,1278,1278,0
|
|
20240227,130400,35171771,1278,1278,1278,1278,1
|
|
20240227,130300,35170493,1278,1278,1278,1278,0
|
|
20240227,130200,35170493,1278,1278,1278,1278,0
|
|
20240227,130100,35170493,1278,1278,1278,1278,0
|
|
20240227,130000,35170493,1278,1278,1278,1278,1
|
|
20240227,125900,35169215,1275,1275,1275,1275,0
|
|
20240227,125800,35169215,1275,1278,1278,1275,321
|
|
20240227,125700,34759937,1275,1276,1276,1275,100
|
|
20240227,125600,34632409,1277,1277,1277,1277,0
|
|
20240227,125500,34632409,1277,1277,1277,1277,0
|
|
20240227,125400,34632409,1277,1277,1277,1277,0
|
|
20240227,125300,34632409,1277,1277,1277,1277,4
|
|
20240227,125200,34627301,1275,1275,1275,1275,0
|
|
20240227,125100,34627301,1275,1278,1278,1275,204
|
|
20240227,125000,34367198,1279,1279,1279,1279,0
|
|
20240227,124900,34367198,1279,1279,1279,1279,0
|
|
20240227,124800,34367198,1279,1279,1279,1279,0
|
|
20240227,124700,34367198,1279,1279,1279,1279,0
|
|
20240227,124600,34367198,1279,1279,1279,1279,1
|
|
20240227,124500,34365919,1275,1275,1275,1275,0
|
|
20240227,124400,34365919,1275,1275,1279,1275,327
|
|
20240227,124300,33948989,1276,1276,1276,1276,6
|
|
20240227,124200,33941333,1278,1278,1278,1278,0
|
|
20240227,124100,33941333,1278,1278,1278,1278,1
|
|
20240227,124000,33940055,1275,1275,1275,1275,1351
|
|
20240227,123900,32217530,1279,1277,1279,1277,4
|
|
20240227,123800,32212420,1278,1278,1278,1278,146
|
|
20240227,123700,32025832,1279,1279,1279,1279,0
|
|
20240227,123600,32025832,1279,1279,1279,1279,0
|
|
20240227,123500,32025832,1279,1279,1279,1279,0
|
|
20240227,123400,32025832,1279,1279,1279,1279,0
|
|
20240227,123300,32025832,1279,1279,1279,1279,0
|
|
20240227,123200,32025832,1279,1279,1279,1279,0
|
|
20240227,123100,32025832,1279,1279,1279,1279,0
|
|
20240227,123000,32025832,1279,1279,1279,1279,0
|
|
20240227,122900,32025832,1279,1279,1279,1279,50
|
|
20240227,122800,31961882,1278,1278,1278,1278,0
|
|
20240227,122700,31961882,1278,1278,1278,1278,0
|
|
20240227,122600,31961882,1278,1278,1278,1278,0
|
|
20240227,122500,31961882,1278,1278,1278,1278,0
|
|
20240227,122400,31961882,1278,1278,1278,1278,0
|
|
20240227,122300,31961882,1278,1278,1278,1278,355
|
|
20240227,122200,31508192,1278,1278,1278,1278,0
|
|
20240227,122100,31508192,1278,1278,1278,1278,0
|
|
20240227,122000,31508192,1278,1278,1278,1278,0
|
|
20240227,121900,31508192,1278,1278,1278,1278,0
|
|
20240227,121800,31508192,1278,1278,1278,1278,15
|
|
20240227,121700,31489022,1278,1278,1278,1278,78
|
|
20240227,121600,31389338,1278,1278,1278,1278,0
|
|
20240227,121500,31389338,1278,1278,1278,1278,0
|
|
20240227,121400,31389338,1278,1278,1278,1278,0
|
|
20240227,121300,31389338,1278,1278,1278,1278,0
|
|
20240227,121200,31389338,1278,1278,1278,1278,0
|
|
20240227,121100,31389338,1278,1278,1278,1278,0
|
|
20240227,121000,31389338,1278,1278,1278,1278,1
|
|
20240227,120900,31388060,1278,1278,1278,1278,0
|
|
20240227,120800,31388060,1278,1278,1278,1278,1
|
|
20240227,120700,31386782,1278,1278,1278,1278,1
|
|
20240227,120600,31385504,1278,1278,1278,1278,0
|
|
20240227,120500,31385504,1278,1278,1278,1278,0
|
|
20240227,120400,31385504,1278,1278,1278,1278,0
|
|
20240227,120300,31385504,1278,1278,1278,1278,0
|
|
20240227,120200,31385504,1278,1278,1278,1278,0
|
|
20240227,120100,31385504,1278,1278,1278,1278,2
|
|
20240227,120000,31382948,1278,1278,1278,1278,0
|
|
20240227,115900,31382948,1278,1278,1278,1278,1
|
|
20240227,115800,31381670,1278,1278,1278,1278,1
|
|
20240227,115700,31380392,1278,1278,1278,1278,2
|
|
20240227,115600,31377836,1279,1279,1279,1279,1
|
|
20240227,115500,31376557,1275,1275,1275,1275,0
|
|
20240227,115400,31376557,1275,1277,1277,1275,6295
|
|
20240227,115300,23348508,1284,1284,1284,1284,0
|
|
20240227,115200,23348508,1284,1284,1284,1284,0
|
|
20240227,115100,23348508,1284,1284,1284,1284,0
|
|
20240227,115000,23348508,1284,1284,1284,1284,0
|
|
20240227,114900,23348508,1284,1284,1284,1284,778
|
|
20240227,114800,22349556,1284,1284,1284,1284,0
|
|
20240227,114700,22349556,1284,1284,1284,1284,1
|
|
20240227,114600,22348272,1284,1284,1284,1284,0
|
|
20240227,114500,22348272,1284,1283,1284,1283,6569
|
|
20240227,114400,13920241,1282,1282,1282,1282,1
|
|
20240227,114300,13918959,1282,1279,1282,1279,439
|
|
20240227,114200,13357034,1279,1279,1279,1279,0
|
|
20240227,114100,13357034,1279,1279,1279,1279,0
|
|
20240227,114000,13357034,1279,1279,1279,1279,0
|
|
20240227,113900,13357034,1279,1279,1279,1279,1
|
|
20240227,113800,13355755,1277,1278,1278,1277,2648
|
|
20240227,113700,9973759,1279,1279,1279,1279,0
|
|
20240227,113600,9973759,1279,1279,1279,1279,0
|
|
20240227,113500,9973759,1279,1279,1279,1279,0
|
|
20240227,113400,9973759,1279,1279,1279,1279,1
|
|
20240227,113300,9972480,1278,1278,1278,1278,0
|
|
20240227,113200,9972480,1278,1278,1278,1278,0
|
|
20240227,113100,9972480,1278,1278,1278,1278,1
|
|
20240227,113000,9971202,1277,1277,1277,1277,2
|
|
20240227,112900,9968648,1277,1278,1278,1277,103
|
|
20240227,112800,9837017,1278,1278,1278,1278,0
|
|
20240227,112700,9837017,1278,1278,1278,1278,0
|
|
20240227,112600,9837017,1278,1278,1278,1278,1
|
|
20240227,112500,9835739,1277,1277,1277,1277,4
|
|
20240227,112400,9830631,1277,1277,1277,1277,1
|
|
20240227,112300,9829354,1279,1279,1279,1279,80
|
|
20240227,112200,9727034,1278,1278,1278,1278,0
|
|
20240227,112100,9727034,1278,1278,1278,1278,0
|
|
20240227,112000,9727034,1278,1278,1278,1278,1
|
|
20240227,111900,9725756,1277,1277,1277,1277,0
|
|
20240227,111800,9725756,1277,1277,1277,1277,0
|
|
20240227,111700,9725756,1277,1277,1277,1277,0
|
|
20240227,111600,9725756,1277,1277,1277,1277,0
|
|
20240227,111500,9725756,1277,1277,1277,1277,133
|
|
20240227,111400,9555915,1279,1277,1279,1277,392
|
|
20240227,111300,9055329,1278,1278,1278,1278,0
|
|
20240227,111200,9055329,1278,1278,1278,1278,0
|
|
20240227,111100,9055329,1278,1278,1278,1278,51
|
|
20240227,111000,8990151,1279,1279,1279,1279,2
|
|
20240227,110900,8987593,1279,1279,1279,1279,0
|
|
20240227,110800,8987593,1279,1279,1279,1279,0
|
|
20240227,110700,8987593,1279,1279,1279,1279,0
|
|
20240227,110600,8987593,1279,1279,1279,1279,0
|
|
20240227,110500,8987593,1279,1279,1279,1279,0
|
|
20240227,110400,8987593,1279,1279,1279,1279,0
|
|
20240227,110300,8987593,1279,1279,1279,1279,0
|
|
20240227,110200,8987593,1279,1279,1279,1279,0
|
|
20240227,110100,8987593,1279,1279,1279,1279,0
|
|
20240227,110000,8987593,1279,1279,1279,1279,0
|
|
20240227,105900,8987593,1279,1279,1279,1279,0
|
|
20240227,105800,8987593,1279,1279,1279,1279,0
|
|
20240227,105700,8987593,1279,1279,1279,1279,1
|
|
20240227,105600,8986314,1278,1278,1278,1278,0
|
|
20240227,105500,8986314,1278,1278,1278,1278,20
|
|
20240227,105400,8960754,1280,1280,1280,1280,5
|
|
20240227,105300,8954354,1279,1279,1279,1279,0
|
|
20240227,105200,8954354,1279,1279,1279,1279,1
|
|
20240227,105100,8953075,1279,1279,1279,1279,1
|
|
20240227,105000,8951796,1277,1277,1277,1277,0
|
|
20240227,104900,8951796,1277,1278,1278,1277,55
|
|
20240227,104800,8881507,1279,1278,1279,1278,133
|
|
20240227,104700,8711532,1279,1279,1279,1279,28
|
|
20240227,104600,8675720,1280,1280,1280,1280,0
|
|
20240227,104500,8675720,1280,1280,1280,1280,0
|
|
20240227,104400,8675720,1280,1280,1280,1280,0
|
|
20240227,104300,8675720,1280,1280,1280,1280,10
|
|
20240227,104200,8662920,1280,1280,1280,1280,0
|
|
20240227,104100,8662920,1280,1280,1280,1280,1
|
|
20240227,104000,8661640,1280,1280,1280,1280,0
|
|
20240227,103900,8661640,1280,1280,1280,1280,0
|
|
20240227,103800,8661640,1280,1280,1280,1280,0
|
|
20240227,103700,8661640,1280,1279,1280,1279,9
|
|
20240227,103600,8650125,1279,1279,1279,1279,107
|
|
20240227,103500,8513272,1279,1279,1279,1279,0
|
|
20240227,103400,8513272,1279,1279,1279,1279,0
|
|
20240227,103300,8513272,1279,1279,1279,1279,0
|
|
20240227,103200,8513272,1279,1279,1279,1279,0
|
|
20240227,103100,8513272,1279,1279,1279,1279,1
|
|
20240227,103000,8511993,1279,1279,1279,1279,0
|
|
20240227,102900,8511993,1279,1279,1279,1279,0
|
|
20240227,102800,8511993,1279,1279,1279,1279,0
|
|
20240227,102700,8511993,1279,1279,1279,1279,0
|
|
20240227,102600,8511993,1279,1279,1279,1279,0
|
|
20240227,102500,8511993,1279,1279,1279,1279,0
|
|
20240227,102400,8511993,1279,1279,1279,1279,0
|
|
20240227,102300,8511993,1279,1279,1279,1279,0
|
|
20240227,102200,8511993,1279,1279,1279,1279,0
|
|
20240227,102100,8511993,1279,1279,1279,1279,3
|
|
20240227,102000,8508156,1279,1279,1279,1279,0
|
|
20240227,101900,8508156,1279,1279,1279,1279,0
|
|
20240227,101800,8508156,1279,1279,1279,1279,0
|
|
20240227,101700,8508156,1279,1279,1279,1279,0
|
|
20240227,101600,8508156,1279,1279,1279,1279,0
|
|
20240227,101500,8508156,1279,1279,1279,1279,0
|
|
20240227,101400,8508156,1279,1278,1279,1278,86
|
|
20240227,101300,8398245,1276,1276,1276,1276,1
|
|
20240227,101200,8396969,1277,1277,1277,1277,1
|
|
20240227,101100,8395692,1278,1278,1278,1278,0
|
|
20240227,101000,8395692,1278,1278,1278,1278,16
|
|
20240227,100900,8375244,1275,1275,1275,1275,0
|
|
20240227,100800,8375244,1275,1275,1275,1275,0
|
|
20240227,100700,8375244,1275,1277,1277,1275,775
|
|
20240227,100600,7387117,1276,1276,1276,1276,30
|
|
20240227,100500,7348837,1278,1278,1278,1278,0
|
|
20240227,100400,7348837,1278,1278,1278,1278,0
|
|
20240227,100300,7348837,1278,1278,1278,1278,1
|
|
20240227,100200,7347559,1278,1278,1278,1278,1
|
|
20240227,100100,7346281,1275,1276,1276,1275,143
|
|
20240227,100000,7163856,1279,1279,1279,1279,0
|
|
20240227,095900,7163856,1279,1279,1279,1279,0
|
|
20240227,095800,7163856,1279,1279,1279,1279,0
|
|
20240227,095700,7163856,1279,1279,1279,1279,0
|
|
20240227,095600,7163856,1279,1279,1279,1279,0
|
|
20240227,095500,7163856,1279,1279,1279,1279,0
|
|
20240227,095400,7163856,1279,1279,1279,1279,0
|
|
20240227,095300,7163856,1279,1279,1279,1279,206
|
|
20240227,095200,6900382,1280,1280,1280,1280,0
|
|
20240227,095100,6900382,1280,1280,1280,1280,0
|
|
20240227,095000,6900382,1280,1280,1280,1280,35
|
|
20240227,094900,6855582,1280,1280,1280,1280,0
|
|
20240227,094800,6855582,1280,1280,1280,1280,0
|
|
20240227,094700,6855582,1280,1280,1280,1280,0
|
|
20240227,094600,6855582,1280,1280,1280,1280,0
|
|
20240227,094500,6855582,1280,1280,1280,1280,41
|
|
20240227,094400,6803102,1280,1280,1280,1280,22
|
|
20240227,094300,6774942,1279,1279,1279,1279,296
|
|
20240227,094200,6396358,1280,1280,1280,1280,0
|
|
20240227,094100,6396358,1280,1280,1280,1280,0
|
|
20240227,094000,6396358,1280,1280,1280,1280,0
|
|
20240227,093900,6396358,1280,1280,1280,1280,0
|
|
20240227,093800,6396358,1280,1280,1280,1280,1
|
|
20240227,093700,6395078,1280,1280,1280,1280,0
|
|
20240227,093600,6395078,1280,1280,1280,1280,0
|
|
20240227,093500,6395078,1280,1280,1280,1280,6
|
|
20240227,093400,6387398,1280,1280,1280,1280,1
|
|
20240227,093300,6386118,1280,1280,1280,1280,2
|
|
20240227,093200,6383558,1280,1275,1280,1275,88
|
|
20240227,093100,6271353,1277,1277,1277,1277,40
|
|
20240227,093000,6220273,1277,1274,1277,1274,426
|
|
20240227,092900,5677546,1276,1276,1276,1276,0
|
|
20240227,092800,5677546,1276,1275,1276,1274,9
|
|
20240227,092700,5666069,1275,1274,1277,1274,58
|
|
20240227,092600,5592093,1275,1276,1276,1275,31
|
|
20240227,092500,5552566,1276,1276,1276,1276,3
|
|
20240227,092400,5548738,1276,1274,1276,1273,498
|
|
20240227,092300,4913797,1273,1274,1274,1273,10
|
|
20240227,092200,4901066,1274,1274,1274,1274,100
|
|
20240227,092100,4773666,1274,1274,1274,1274,141
|
|
20240227,092000,4594032,1275,1275,1275,1275,0
|
|
20240227,091900,4594032,1275,1275,1275,1275,0
|
|
20240227,091800,4594032,1275,1275,1275,1275,525
|
|
20240227,091700,3924657,1276,1276,1276,1276,0
|
|
20240227,091600,3924657,1276,1277,1277,1273,1803
|
|
20240227,091500,1627337,1278,1278,1278,1278,1
|
|
20240227,091400,1626059,1277,1277,1277,1277,2
|
|
20240227,091300,1623505,1277,1277,1277,1277,3
|
|
20240227,091200,1619674,1277,1277,1277,1277,206
|
|
20240227,091100,1356612,1277,1277,1277,1277,2
|
|
20240227,091000,1354058,1277,1280,1280,1277,225
|
|
20240227,090900,1066507,1279,1278,1280,1278,325
|
|
20240227,090800,650834,1279,1280,1280,1279,203
|
|
20240227,090700,391192,1281,1281,1281,1281,14
|
|
20240227,090600,373258,1282,1282,1282,1282,0
|
|
20240227,090500,373258,1282,1282,1282,1282,0
|
|
20240227,090400,373258,1282,1282,1282,1281,211
|
|
20240227,090300,102961,1283,1283,1283,1283,0
|
|
20240227,090200,102961,1283,1283,1283,1283,5
|
|
20240227,090100,96546,1284,1287,1287,1284,40
|
|
20240227,090000,45096,1288,1289,1289,1288,35
|