591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,184800,92829579,1140,1140,1140,1140,1225
|
|
20240223,184700,92829579,1140,1140,1140,1140,0
|
|
20240223,184600,92829579,1140,1140,1140,1140,0
|
|
20240223,184500,92829579,1140,1140,1140,1140,0
|
|
20240223,184400,92829579,1140,1140,1140,1140,0
|
|
20240223,184300,92829579,1140,1140,1140,1140,0
|
|
20240223,184200,92829579,1140,1140,1140,1140,0
|
|
20240223,184100,92829579,1140,1140,1140,1140,0
|
|
20240223,184000,92829579,1140,1140,1140,1140,0
|
|
20240223,183900,92829579,1140,1140,1140,1140,0
|
|
20240223,183800,92829579,1140,1140,1140,1140,0
|
|
20240223,183700,92829579,1140,1140,1140,1140,0
|
|
20240223,183600,92829579,1140,1140,1140,1140,0
|
|
20240223,183500,92829579,1140,1140,1140,1140,0
|
|
20240223,183400,92829579,1140,1140,1140,1140,0
|
|
20240223,183300,92829579,1140,1140,1140,1140,0
|
|
20240223,183200,92829579,1140,1140,1140,1140,0
|
|
20240223,183100,92829579,1140,1140,1140,1140,0
|
|
20240223,183000,92829579,1140,1140,1140,1140,0
|
|
20240223,182900,92829579,1140,1140,1140,1140,0
|
|
20240223,182800,92829579,1140,1140,1140,1140,0
|
|
20240223,182700,92829579,1140,1140,1140,1140,0
|
|
20240223,182600,92829579,1140,1140,1140,1140,0
|
|
20240223,182500,92829579,1140,1140,1140,1140,0
|
|
20240223,182400,92829579,1140,1140,1140,1140,0
|
|
20240223,182300,92829579,1140,1140,1140,1140,0
|
|
20240223,182200,92829579,1140,1140,1140,1140,0
|
|
20240223,182100,92829579,1140,1140,1140,1140,0
|
|
20240223,182000,92829579,1140,1140,1140,1140,0
|
|
20240223,181900,92829579,1140,1140,1140,1140,0
|
|
20240223,181800,92829579,1140,1140,1140,1140,1225
|
|
20240223,181700,92829579,1140,1140,1140,1140,0
|
|
20240223,181600,92829579,1140,1140,1140,1140,0
|
|
20240223,181500,92829579,1140,1140,1140,1140,0
|
|
20240223,181400,92829579,1140,1140,1140,1140,0
|
|
20240223,181300,92829579,1140,1140,1140,1140,0
|
|
20240223,181200,92829579,1140,1140,1140,1140,0
|
|
20240223,181100,92829579,1140,1140,1140,1140,0
|
|
20240223,181000,92829579,1140,1140,1140,1140,0
|
|
20240223,180900,92829579,1140,1140,1140,1140,0
|
|
20240223,180800,92829579,1140,1140,1140,1140,0
|
|
20240223,180700,92829579,1140,1140,1140,1140,0
|
|
20240223,180600,92829579,1140,1140,1140,1140,0
|
|
20240223,180500,92829579,1140,1140,1140,1140,0
|
|
20240223,180400,92829579,1140,1140,1140,1140,0
|
|
20240223,180300,92829579,1140,1140,1140,1140,0
|
|
20240223,180200,92829579,1140,1140,1140,1140,0
|
|
20240223,180100,92829579,1140,1140,1140,1140,0
|
|
20240223,180000,92829579,1140,1140,1140,1140,0
|
|
20240223,175900,92829579,1140,1140,1140,1140,0
|
|
20240223,175800,92829579,1140,1140,1140,1140,0
|
|
20240223,175700,92829579,1140,1140,1140,1140,0
|
|
20240223,175600,92829579,1140,1140,1140,1140,0
|
|
20240223,175500,92829579,1140,1140,1140,1140,0
|
|
20240223,175400,92829579,1140,1140,1140,1140,0
|
|
20240223,175300,92829579,1140,1140,1140,1140,0
|
|
20240223,175200,92829579,1140,1140,1140,1140,0
|
|
20240223,175100,92829579,1140,1140,1140,1140,0
|
|
20240223,175000,92829579,1140,1140,1140,1140,0
|
|
20240223,174900,92829579,1140,1140,1140,1140,0
|
|
20240223,174800,92829579,1140,1140,1140,1140,1225
|
|
20240223,174700,92829579,1140,1140,1140,1140,0
|
|
20240223,174600,92829579,1140,1140,1140,1140,0
|
|
20240223,174500,92829579,1140,1140,1140,1140,0
|
|
20240223,174400,92829579,1140,1140,1140,1140,0
|
|
20240223,174300,92829579,1140,1140,1140,1140,0
|
|
20240223,174200,92829579,1140,1140,1140,1140,0
|
|
20240223,174100,92829579,1140,1140,1140,1140,0
|
|
20240223,174000,92829579,1140,1140,1140,1140,0
|
|
20240223,173900,92829579,1140,1140,1140,1140,0
|
|
20240223,173800,92829579,1140,1140,1140,1140,0
|
|
20240223,173700,92829579,1140,1140,1140,1140,0
|
|
20240223,173600,92829579,1140,1140,1140,1140,0
|
|
20240223,173500,92829579,1140,1140,1140,1140,0
|
|
20240223,173400,92829579,1140,1140,1140,1140,0
|
|
20240223,173300,92829579,1140,1140,1140,1140,0
|
|
20240223,173200,92829579,1140,1140,1140,1140,0
|
|
20240223,173100,92829579,1140,1140,1140,1140,0
|
|
20240223,173000,92829579,1140,1140,1140,1140,0
|
|
20240223,172900,92829579,1140,1140,1140,1140,0
|
|
20240223,172800,92829579,1140,1140,1140,1140,0
|
|
20240223,172700,92829579,1140,1140,1140,1140,0
|
|
20240223,172600,92829579,1140,1140,1140,1140,0
|
|
20240223,172500,92829579,1140,1140,1140,1140,0
|
|
20240223,172400,92829579,1140,1140,1140,1140,0
|
|
20240223,172300,92829579,1140,1140,1140,1140,0
|
|
20240223,172200,92829579,1140,1140,1140,1140,0
|
|
20240223,172100,92829579,1140,1140,1140,1140,0
|
|
20240223,172000,92829579,1140,1140,1140,1140,0
|
|
20240223,171900,92829579,1140,1140,1140,1140,0
|
|
20240223,171800,92829579,1140,1140,1140,1140,1225
|
|
20240223,171700,92829579,1140,1140,1140,1140,0
|
|
20240223,171600,92829579,1140,1140,1140,1140,0
|
|
20240223,171500,92829579,1140,1140,1140,1140,0
|
|
20240223,171400,92829579,1140,1140,1140,1140,0
|
|
20240223,171300,92829579,1140,1140,1140,1140,0
|
|
20240223,171200,92829579,1140,1140,1140,1140,0
|
|
20240223,171100,92829579,1140,1140,1140,1140,0
|
|
20240223,171000,92829579,1140,1140,1140,1140,0
|
|
20240223,170900,92829579,1140,1140,1140,1140,0
|
|
20240223,170800,92829579,1140,1140,1140,1140,0
|
|
20240223,170700,92829579,1140,1140,1140,1140,0
|
|
20240223,170600,92829579,1140,1140,1140,1140,0
|
|
20240223,170500,92829579,1140,1140,1140,1140,0
|
|
20240223,170400,92829579,1140,1140,1140,1140,0
|
|
20240223,170300,92829579,1140,1140,1140,1140,0
|
|
20240223,170200,92829579,1140,1140,1140,1140,0
|
|
20240223,170100,92829579,1140,1140,1140,1140,0
|
|
20240223,170000,92829579,1140,1140,1140,1140,0
|
|
20240223,165900,92829579,1140,1140,1140,1140,0
|
|
20240223,165800,92829579,1140,1140,1140,1140,0
|
|
20240223,165700,92829579,1140,1140,1140,1140,0
|
|
20240223,165600,92829579,1140,1140,1140,1140,0
|
|
20240223,165500,92829579,1140,1140,1140,1140,0
|
|
20240223,165400,92829579,1140,1140,1140,1140,0
|
|
20240223,165300,92829579,1140,1140,1140,1140,0
|
|
20240223,165200,92829579,1140,1140,1140,1140,0
|
|
20240223,165100,92829579,1140,1140,1140,1140,0
|
|
20240223,165000,92829579,1140,1140,1140,1140,0
|
|
20240223,164900,92829579,1140,1140,1140,1140,0
|
|
20240223,164800,92829579,1140,1140,1140,1140,1225
|
|
20240223,164700,92829579,1140,1140,1140,1140,0
|
|
20240223,164600,92829579,1140,1140,1140,1140,0
|
|
20240223,164500,92829579,1140,1140,1140,1140,0
|
|
20240223,164400,92829579,1140,1140,1140,1140,0
|
|
20240223,164300,92829579,1140,1140,1140,1140,0
|
|
20240223,164200,92829579,1140,1140,1140,1140,0
|
|
20240223,164100,92829579,1140,1140,1140,1140,0
|
|
20240223,164000,92829579,1140,1140,1140,1140,0
|
|
20240223,163900,92829579,1140,1140,1140,1140,0
|
|
20240223,163800,92829579,1140,1140,1140,1140,0
|
|
20240223,163700,92829579,1140,1140,1140,1140,0
|
|
20240223,163600,92829579,1140,1140,1140,1140,0
|
|
20240223,163500,92829579,1140,1140,1140,1140,0
|
|
20240223,163400,92829579,1140,1140,1140,1140,0
|
|
20240223,163300,92829579,1140,1140,1140,1140,0
|
|
20240223,163200,92829579,1140,1140,1140,1140,0
|
|
20240223,163100,92829579,1140,1140,1140,1140,0
|
|
20240223,163000,92829579,1140,1140,1140,1140,0
|
|
20240223,162900,92829579,1140,1140,1140,1140,0
|
|
20240223,162800,92829579,1140,1140,1140,1140,0
|
|
20240223,162700,92829579,1140,1140,1140,1140,0
|
|
20240223,162600,92829579,1140,1140,1140,1140,0
|
|
20240223,162500,92829579,1140,1140,1140,1140,0
|
|
20240223,162400,92829579,1140,1140,1140,1140,0
|
|
20240223,162300,92829579,1140,1140,1140,1140,0
|
|
20240223,162200,92829579,1140,1140,1140,1140,0
|
|
20240223,162100,92829579,1140,1140,1140,1140,0
|
|
20240223,162000,92829579,1140,1140,1140,1140,0
|
|
20240223,161900,92829579,1140,1140,1140,1140,0
|
|
20240223,161800,92829579,1140,1140,1140,1140,1225
|
|
20240223,161700,92829579,1140,1140,1140,1140,0
|
|
20240223,161600,92829579,1140,1140,1140,1140,0
|
|
20240223,161500,92829579,1140,1140,1140,1140,0
|
|
20240223,161400,92829579,1140,1140,1140,1140,0
|
|
20240223,161300,92829579,1140,1140,1140,1140,0
|
|
20240223,161200,92829579,1140,1140,1140,1140,0
|
|
20240223,161100,92829579,1140,1140,1140,1140,0
|
|
20240223,161000,92829579,1140,1140,1140,1140,0
|
|
20240223,160900,92829579,1140,1140,1140,1140,0
|
|
20240223,160800,92829579,1140,1140,1140,1140,0
|
|
20240223,160700,92829579,1140,1140,1140,1140,0
|
|
20240223,160600,92829579,1140,1140,1140,1140,0
|
|
20240223,160500,92829579,1140,1140,1140,1140,0
|
|
20240223,160400,92829579,1140,1140,1140,1140,0
|
|
20240223,160300,92829579,1140,1140,1140,1140,0
|
|
20240223,160200,92829579,1140,1140,1140,1140,0
|
|
20240223,160100,92829579,1140,1140,1140,1140,0
|
|
20240223,160000,92829579,1140,1140,1140,1140,0
|
|
20240223,155900,92829579,1140,1140,1140,1140,0
|
|
20240223,155800,92829579,1140,1140,1140,1140,0
|
|
20240223,155700,92829579,1140,1140,1140,1140,0
|
|
20240223,155600,92829579,1140,1140,1140,1140,0
|
|
20240223,155500,92829579,1140,1140,1140,1140,0
|
|
20240223,155400,92829579,1140,1140,1140,1140,0
|
|
20240223,155300,92829579,1140,1140,1140,1140,0
|
|
20240223,155200,92829579,1140,1140,1140,1140,0
|
|
20240223,155100,92829579,1140,1140,1140,1140,0
|
|
20240223,155000,92829579,1140,1140,1140,1140,0
|
|
20240223,154900,92829579,1140,1140,1140,1140,0
|
|
20240223,154800,92829579,1140,1140,1140,1140,1225
|
|
20240223,154700,92829579,1140,1140,1140,1140,0
|
|
20240223,154600,92829579,1140,1140,1140,1140,0
|
|
20240223,154500,92829579,1140,1140,1140,1140,0
|
|
20240223,154400,92829579,1140,1140,1140,1140,0
|
|
20240223,154300,92829579,1140,1140,1140,1140,0
|
|
20240223,154200,92829579,1140,1140,1140,1140,0
|
|
20240223,154100,92829579,1140,1140,1140,1140,0
|
|
20240223,154000,92829579,1140,1140,1140,1140,0
|
|
20240223,153900,92829579,1140,1140,1140,1140,0
|
|
20240223,153800,92829579,1140,1140,1140,1140,0
|
|
20240223,153700,92829579,1140,1140,1140,1140,0
|
|
20240223,153600,92829579,1140,1140,1140,1140,0
|
|
20240223,153500,92829579,1140,1140,1140,1140,0
|
|
20240223,153400,92829579,1140,1140,1140,1140,0
|
|
20240223,153300,92829579,1140,1140,1140,1140,0
|
|
20240223,153200,92829579,1140,1140,1140,1140,0
|
|
20240223,153100,92829579,1140,1140,1140,1140,0
|
|
20240223,153000,92829579,1140,1140,1140,1140,1225
|
|
20240223,152900,91433079,1140,1140,1140,1140,0
|
|
20240223,152800,91433079,1140,1140,1140,1140,0
|
|
20240223,152700,91433079,1140,1140,1140,1140,0
|
|
20240223,152600,91433079,1140,1140,1140,1140,0
|
|
20240223,152500,91433079,1140,1140,1140,1140,0
|
|
20240223,152400,91433079,1140,1140,1140,1140,0
|
|
20240223,152300,91433079,1140,1140,1140,1140,0
|
|
20240223,152200,91433079,1140,1140,1140,1140,0
|
|
20240223,152100,91433079,1140,1140,1140,1140,0
|
|
20240223,152000,91433079,1140,1140,1140,1140,0
|
|
20240223,151900,91433079,1140,1139,1140,1139,1500
|
|
20240223,151800,89723599,1140,1140,1140,1140,0
|
|
20240223,151700,89723599,1140,1140,1140,1140,0
|
|
20240223,151600,89723599,1140,1140,1140,1140,7
|
|
20240223,151500,89715619,1140,1140,1140,1140,0
|
|
20240223,151400,89715619,1140,1140,1140,1140,63
|
|
20240223,151300,89643799,1140,1140,1140,1140,10
|
|
20240223,151200,89632399,1140,1140,1140,1140,43
|
|
20240223,151100,89583379,1140,1140,1140,1140,11
|
|
20240223,151000,89570839,1141,1127,1141,1127,2724
|
|
20240223,150900,86468364,1127,1127,1127,1127,0
|
|
20240223,150800,86468364,1127,1127,1127,1127,1
|
|
20240223,150700,86467237,1124,1126,1126,1124,601
|
|
20240223,150600,85791389,1127,1127,1127,1127,52
|
|
20240223,150500,85732785,1125,1126,1126,1125,22
|
|
20240223,150400,85708032,1128,1128,1128,1128,0
|
|
20240223,150300,85708032,1128,1128,1128,1128,101
|
|
20240223,150200,85594104,1128,1128,1128,1128,0
|
|
20240223,150100,85594104,1128,1128,1128,1128,1
|
|
20240223,150000,85592976,1125,1128,1128,1125,232
|
|
20240223,145900,85331916,1128,1128,1128,1128,1
|
|
20240223,145800,85330788,1126,1126,1126,1126,92
|
|
20240223,145700,85227196,1129,1129,1129,1129,1
|
|
20240223,145600,85226067,1129,1129,1129,1129,50
|
|
20240223,145500,85169617,1129,1129,1129,1129,1
|
|
20240223,145400,85168488,1129,1129,1129,1129,0
|
|
20240223,145300,85168488,1129,1129,1129,1129,1
|
|
20240223,145200,85167359,1127,1127,1127,1127,0
|
|
20240223,145100,85167359,1127,1129,1129,1127,22
|
|
20240223,145000,85142563,1130,1130,1130,1130,0
|
|
20240223,144900,85142563,1130,1130,1130,1130,0
|
|
20240223,144800,85142563,1130,1130,1130,1130,1
|
|
20240223,144700,85141433,1130,1130,1130,1130,200
|
|
20240223,144600,84915433,1126,1125,1126,1125,18
|
|
20240223,144500,84895181,1126,1126,1126,1126,0
|
|
20240223,144400,84895181,1126,1126,1126,1126,1
|
|
20240223,144300,84894055,1126,1126,1126,1126,0
|
|
20240223,144200,84894055,1126,1126,1126,1126,1
|
|
20240223,144100,84892929,1125,1126,1126,1125,17
|
|
20240223,144000,84873803,1127,1127,1127,1126,3
|
|
20240223,143900,84870423,1128,1128,1128,1128,1
|
|
20240223,143800,84869295,1127,1129,1129,1127,3
|
|
20240223,143700,84865911,1130,1130,1130,1130,0
|
|
20240223,143600,84865911,1130,1130,1130,1130,1
|
|
20240223,143500,84864781,1131,1131,1131,1131,0
|
|
20240223,143400,84864781,1131,1131,1131,1131,1
|
|
20240223,143300,84863650,1126,1126,1126,1126,0
|
|
20240223,143200,84863650,1126,1126,1126,1126,163
|
|
20240223,143100,84680112,1133,1133,1133,1133,1
|
|
20240223,143000,84678979,1126,1126,1126,1126,0
|
|
20240223,142900,84678979,1126,1127,1133,1126,6508
|
|
20240223,142800,77324926,1126,1126,1126,1126,16
|
|
20240223,142700,77306910,1127,1127,1127,1127,1
|
|
20240223,142600,77305783,1127,1127,1127,1127,105
|
|
20240223,142500,77187448,1128,1128,1128,1128,1
|
|
20240223,142400,77186320,1128,1128,1128,1128,0
|
|
20240223,142300,77186320,1128,1129,1129,1128,149
|
|
20240223,142200,77018247,1129,1129,1129,1129,0
|
|
20240223,142100,77018247,1129,1129,1129,1129,1
|
|
20240223,142000,77017118,1128,1128,1128,1128,0
|
|
20240223,141900,77017118,1128,1128,1128,1128,1
|
|
20240223,141800,77015990,1127,1127,1127,1127,0
|
|
20240223,141700,77015990,1127,1127,1127,1127,0
|
|
20240223,141600,77015990,1127,1127,1127,1127,1
|
|
20240223,141500,77014863,1126,1126,1126,1126,1137
|
|
20240223,141400,75734601,1126,1125,1126,1125,101
|
|
20240223,141300,75620878,1125,1125,1125,1125,0
|
|
20240223,141200,75620878,1125,1125,1125,1125,3
|
|
20240223,141100,75617503,1125,1125,1125,1125,0
|
|
20240223,141000,75617503,1125,1125,1125,1125,3
|
|
20240223,140900,75614128,1125,1125,1125,1125,0
|
|
20240223,140800,75614128,1125,1124,1125,1124,101
|
|
20240223,140700,75500603,1124,1124,1124,1124,0
|
|
20240223,140600,75500603,1124,1125,1125,1124,506
|
|
20240223,140500,74931853,1126,1126,1126,1126,0
|
|
20240223,140400,74931853,1126,1126,1126,1126,1
|
|
20240223,140300,74930727,1126,1126,1126,1126,150
|
|
20240223,140200,74761827,1126,1126,1126,1126,1
|
|
20240223,140100,74760701,1125,1125,1125,1125,17
|
|
20240223,140000,74741576,1126,1126,1126,1126,0
|
|
20240223,135900,74741576,1126,1126,1126,1126,1
|
|
20240223,135800,74740450,1126,1126,1126,1126,0
|
|
20240223,135700,74740450,1126,1126,1126,1126,1
|
|
20240223,135600,74739324,1125,1125,1125,1125,16
|
|
20240223,135500,74721324,1126,1126,1126,1126,1
|
|
20240223,135400,74720198,1126,1126,1126,1126,100
|
|
20240223,135300,74607598,1126,1125,1126,1125,17
|
|
20240223,135200,74588472,1126,1126,1126,1126,0
|
|
20240223,135100,74588472,1126,1126,1126,1126,1
|
|
20240223,135000,74587346,1126,1126,1126,1126,0
|
|
20240223,134900,74587346,1126,1126,1126,1126,1
|
|
20240223,134800,74586220,1124,1124,1124,1124,0
|
|
20240223,134700,74586220,1124,1124,1124,1124,16
|
|
20240223,134600,74568236,1123,1123,1123,1123,143
|
|
20240223,134500,74407647,1123,1123,1124,1123,200
|
|
20240223,134400,74182947,1120,1122,1122,1120,615
|
|
20240223,134300,73493745,1122,1122,1122,1122,0
|
|
20240223,134200,73493745,1122,1122,1122,1122,1
|
|
20240223,134100,73492623,1123,1123,1123,1123,0
|
|
20240223,134000,73492623,1123,1123,1123,1123,1
|
|
20240223,133900,73491500,1124,1124,1124,1124,0
|
|
20240223,133800,73491500,1124,1124,1124,1124,1
|
|
20240223,133700,73490376,1124,1124,1124,1124,0
|
|
20240223,133600,73490376,1124,1124,1124,1124,1
|
|
20240223,133500,73489252,1124,1124,1124,1124,0
|
|
20240223,133400,73489252,1124,1123,1124,1123,5
|
|
20240223,133300,73483636,1125,1125,1125,1125,0
|
|
20240223,133200,73483636,1125,1123,1125,1123,3
|
|
20240223,133100,73480265,1125,1123,1125,1123,524
|
|
20240223,133000,72891811,1123,1123,1123,1123,28
|
|
20240223,132900,72860367,1123,1125,1125,1123,240
|
|
20240223,132800,72590388,1125,1123,1125,1123,83
|
|
20240223,132700,72497085,1124,1123,1124,1123,86
|
|
20240223,132600,72400506,1120,1120,1120,1120,0
|
|
20240223,132500,72400506,1120,1123,1123,1120,501
|
|
20240223,132400,71839383,1120,1121,1122,1120,1065
|
|
20240223,132300,70645568,1122,1122,1122,1122,1
|
|
20240223,132200,70644446,1123,1123,1123,1123,0
|
|
20240223,132100,70644446,1123,1123,1123,1123,1
|
|
20240223,132000,70643323,1121,1121,1121,1121,3
|
|
20240223,131900,70639960,1123,1121,1123,1121,14
|
|
20240223,131800,70624244,1121,1121,1121,1121,78
|
|
20240223,131700,70536806,1121,1122,1122,1121,2131
|
|
20240223,131600,68146146,1123,1123,1123,1123,20
|
|
20240223,131500,68123686,1124,1124,1124,1124,1
|
|
20240223,131400,68122562,1123,1123,1123,1123,2
|
|
20240223,131300,68120316,1123,1123,1123,1123,25
|
|
20240223,131200,68092241,1123,1123,1123,1123,980
|
|
20240223,131100,66991701,1123,1122,1123,1122,30
|
|
20240223,131000,66958027,1123,1123,1123,1123,1
|
|
20240223,130900,66956904,1123,1123,1123,1123,0
|
|
20240223,130800,66956904,1123,1123,1123,1123,507
|
|
20240223,130700,66387543,1123,1123,1123,1123,200
|
|
20240223,130600,66162943,1123,1124,1124,1123,203
|
|
20240223,130500,65934941,1125,1125,1125,1125,0
|
|
20240223,130400,65934941,1125,1124,1125,1124,101
|
|
20240223,130300,65821416,1125,1125,1125,1125,0
|
|
20240223,130200,65821416,1125,1124,1125,1124,101
|
|
20240223,130100,65707891,1125,1125,1125,1125,1
|
|
20240223,130000,65706766,1125,1124,1125,1124,505
|
|
20240223,125900,65138643,1123,1125,1125,1123,30
|
|
20240223,125800,65104920,1125,1125,1125,1125,10
|
|
20240223,125700,65093670,1125,1125,1125,1125,1
|
|
20240223,125600,65092545,1126,1126,1126,1126,0
|
|
20240223,125500,65092545,1126,1126,1126,1126,1
|
|
20240223,125400,65091419,1126,1126,1126,1126,0
|
|
20240223,125300,65091419,1126,1126,1126,1126,1
|
|
20240223,125200,65090293,1126,1126,1126,1126,0
|
|
20240223,125100,65090293,1126,1126,1126,1126,1
|
|
20240223,125000,65089167,1123,1123,1123,1123,18
|
|
20240223,124900,65068953,1124,1123,1124,1123,973
|
|
20240223,124800,63975308,1123,1124,1125,1123,98
|
|
20240223,124700,63865118,1125,1125,1125,1125,101
|
|
20240223,124600,63751493,1125,1125,1125,1125,0
|
|
20240223,124500,63751493,1125,1125,1125,1125,1
|
|
20240223,124400,63750368,1124,1124,1124,1124,3
|
|
20240223,124300,63746996,1125,1123,1125,1123,150
|
|
20240223,124200,63578544,1123,1123,1123,1123,168
|
|
20240223,124100,63389880,1122,1124,1124,1122,3906
|
|
20240223,124000,59003166,1126,1125,1126,1124,683
|
|
20240223,123900,58234829,1125,1125,1126,1125,206
|
|
20240223,123800,58003074,1126,1127,1127,1125,224
|
|
20240223,123700,57750850,1127,1127,1127,1127,0
|
|
20240223,123600,57750850,1127,1126,1127,1126,17
|
|
20240223,123500,57731707,1127,1127,1127,1127,510
|
|
20240223,123400,57156937,1127,1126,1127,1126,200
|
|
20240223,123300,56931637,1126,1127,1127,1126,2381
|
|
20240223,123200,54248357,1129,1127,1129,1127,22
|
|
20240223,123100,54223561,1127,1127,1127,1127,588
|
|
20240223,123000,53560885,1130,1130,1130,1130,1
|
|
20240223,122900,53559755,1127,1129,1129,1127,3697
|
|
20240223,122800,49391400,1129,1129,1129,1128,5341
|
|
20240223,122700,43361449,1130,1130,1130,1130,962
|
|
20240223,122600,42274389,1130,1130,1130,1130,32
|
|
20240223,122500,42238229,1131,1131,1131,1131,6
|
|
20240223,122400,42231443,1131,1131,1131,1131,0
|
|
20240223,122300,42231443,1131,1131,1131,1131,1
|
|
20240223,122200,42230312,1131,1131,1131,1131,5
|
|
20240223,122100,42224657,1131,1131,1131,1131,8
|
|
20240223,122000,42215609,1131,1131,1131,1131,0
|
|
20240223,121900,42215609,1131,1131,1131,1131,1
|
|
20240223,121800,42214478,1131,1131,1131,1131,0
|
|
20240223,121700,42214478,1131,1130,1131,1130,5
|
|
20240223,121600,42208827,1130,1130,1130,1130,18
|
|
20240223,121500,42188487,1130,1131,1131,1130,101
|
|
20240223,121400,42074356,1131,1131,1131,1131,17
|
|
20240223,121300,42055129,1130,1131,1131,1130,7
|
|
20240223,121200,42047213,1130,1130,1130,1130,0
|
|
20240223,121100,42047213,1130,1130,1130,1130,26
|
|
20240223,121000,42017833,1131,1131,1131,1131,1
|
|
20240223,120900,42016702,1131,1131,1131,1131,0
|
|
20240223,120800,42016702,1131,1131,1131,1131,1
|
|
20240223,120700,42015571,1131,1131,1131,1131,0
|
|
20240223,120600,42015571,1131,1130,1131,1130,19
|
|
20240223,120500,41994100,1130,1130,1130,1130,13
|
|
20240223,120400,41979410,1131,1130,1131,1130,14
|
|
20240223,120300,41963589,1130,1130,1130,1130,362
|
|
20240223,120200,41554529,1131,1130,1131,1130,4
|
|
20240223,120100,41550008,1130,1130,1130,1130,258
|
|
20240223,120000,41258468,1131,1130,1131,1130,2
|
|
20240223,115900,41256207,1130,1130,1130,1130,0
|
|
20240223,115800,41256207,1130,1131,1131,1130,61
|
|
20240223,115700,41187276,1130,1130,1130,1130,1016
|
|
20240223,115600,40039196,1131,1131,1131,1131,1
|
|
20240223,115500,40038065,1130,1130,1130,1130,0
|
|
20240223,115400,40038065,1130,1130,1130,1130,60
|
|
20240223,115300,39970265,1132,1132,1132,1132,1
|
|
20240223,115200,39969133,1130,1130,1130,1130,0
|
|
20240223,115100,39969133,1130,1131,1132,1130,1061
|
|
20240223,115000,38769471,1131,1131,1131,1131,0
|
|
20240223,114900,38769471,1131,1132,1132,1131,405
|
|
20240223,114800,38311071,1132,1132,1132,1132,0
|
|
20240223,114700,38311071,1132,1131,1132,1131,61
|
|
20240223,114600,38242079,1132,1132,1132,1132,0
|
|
20240223,114500,38242079,1132,1132,1132,1131,215
|
|
20240223,114400,37998759,1132,1132,1132,1132,0
|
|
20240223,114300,37998759,1132,1131,1132,1131,47
|
|
20240223,114200,37945601,1131,1131,1131,1131,60
|
|
20240223,114100,37877741,1132,1132,1132,1132,11
|
|
20240223,114000,37865289,1132,1132,1132,1132,1
|
|
20240223,113900,37864157,1132,1132,1132,1132,0
|
|
20240223,113800,37864157,1132,1131,1132,1131,2894
|
|
20240223,113700,34590042,1132,1132,1132,1132,753
|
|
20240223,113600,33737646,1133,1133,1133,1133,1
|
|
20240223,113500,33736513,1133,1133,1133,1133,0
|
|
20240223,113400,33736513,1133,1133,1133,1133,1
|
|
20240223,113300,33735380,1133,1133,1133,1133,0
|
|
20240223,113200,33735380,1133,1133,1133,1133,1
|
|
20240223,113100,33734247,1132,1132,1132,1132,1171
|
|
20240223,113000,32408675,1133,1133,1133,1133,1
|
|
20240223,112900,32407542,1132,1133,1133,1132,1799
|
|
20240223,112800,30370292,1134,1134,1134,1134,789
|
|
20240223,112700,29475566,1135,1134,1135,1134,180
|
|
20240223,112600,29271366,1134,1135,1135,1134,2017
|
|
20240223,112500,26984087,1135,1135,1135,1135,0
|
|
20240223,112400,26984087,1135,1135,1135,1135,1
|
|
20240223,112300,26982952,1135,1135,1135,1135,0
|
|
20240223,112200,26982952,1135,1135,1135,1135,0
|
|
20240223,112100,26982952,1135,1134,1135,1134,17
|
|
20240223,112000,26963673,1135,1135,1135,1135,0
|
|
20240223,111900,26963673,1135,1135,1135,1135,1
|
|
20240223,111800,26962538,1134,1135,1135,1134,2
|
|
20240223,111700,26960269,1136,1134,1136,1134,27
|
|
20240223,111600,26929649,1134,1134,1134,1134,25
|
|
20240223,111500,26901299,1134,1136,1136,1134,705
|
|
20240223,111400,26101148,1135,1135,1135,1135,0
|
|
20240223,111300,26101148,1135,1136,1136,1135,18
|
|
20240223,111200,26080716,1136,1136,1136,1136,0
|
|
20240223,111100,26080716,1136,1136,1136,1136,1
|
|
20240223,111000,26079580,1136,1136,1136,1136,1
|
|
20240223,110900,26078444,1136,1136,1136,1136,1
|
|
20240223,110800,26077308,1136,1136,1136,1136,2
|
|
20240223,110700,26075036,1136,1136,1136,1136,1
|
|
20240223,110600,26073900,1137,1137,1137,1137,1
|
|
20240223,110500,26072763,1135,1135,1135,1135,0
|
|
20240223,110400,26072763,1135,1137,1137,1135,3
|
|
20240223,110300,26069356,1135,1135,1135,1135,3
|
|
20240223,110200,26065951,1140,1140,1140,1140,1
|
|
20240223,110100,26064811,1140,1140,1140,1140,100
|
|
20240223,110000,25950811,1140,1140,1140,1140,1
|
|
20240223,105900,25949671,1140,1140,1140,1140,0
|
|
20240223,105800,25949671,1140,1140,1140,1140,1
|
|
20240223,105700,25948531,1140,1140,1140,1140,0
|
|
20240223,105600,25948531,1140,1140,1140,1140,1
|
|
20240223,105500,25947391,1140,1140,1140,1140,2
|
|
20240223,105400,25945111,1140,1140,1140,1140,1
|
|
20240223,105300,25943971,1140,1140,1140,1140,0
|
|
20240223,105200,25943971,1140,1140,1140,1140,1
|
|
20240223,105100,25942831,1140,1140,1140,1140,0
|
|
20240223,105000,25942831,1140,1140,1140,1140,0
|
|
20240223,104900,25942831,1140,1140,1140,1140,1
|
|
20240223,104800,25941691,1140,1140,1140,1140,0
|
|
20240223,104700,25941691,1140,1140,1140,1140,1
|
|
20240223,104600,25940551,1140,1140,1140,1140,0
|
|
20240223,104500,25940551,1140,1140,1140,1140,1
|
|
20240223,104400,25939411,1140,1140,1140,1140,0
|
|
20240223,104300,25939411,1140,1140,1140,1140,1
|
|
20240223,104200,25938271,1140,1140,1140,1140,0
|
|
20240223,104100,25938271,1140,1140,1140,1140,41
|
|
20240223,104000,25891531,1135,1135,1135,1135,618
|
|
20240223,103900,25190101,1135,1135,1135,1135,442
|
|
20240223,103800,24688431,1135,1135,1135,1135,0
|
|
20240223,103700,24688431,1135,1135,1135,1135,1
|
|
20240223,103600,24687296,1135,1135,1135,1135,0
|
|
20240223,103500,24687296,1135,1135,1135,1135,10
|
|
20240223,103400,24675946,1135,1134,1135,1134,72
|
|
20240223,103300,24594277,1135,1135,1135,1135,102
|
|
20240223,103200,24478507,1135,1135,1135,1135,1
|
|
20240223,103100,24477372,1135,1135,1135,1135,0
|
|
20240223,103000,24477372,1135,1135,1135,1135,1
|
|
20240223,102900,24476237,1135,1135,1135,1135,0
|
|
20240223,102800,24476237,1135,1135,1135,1135,119
|
|
20240223,102700,24341172,1135,1135,1135,1135,7
|
|
20240223,102600,24333227,1135,1135,1135,1135,1
|
|
20240223,102500,24332092,1135,1135,1135,1135,10
|
|
20240223,102400,24320742,1135,1134,1135,1134,41
|
|
20240223,102300,24274237,1135,1136,1136,1135,20
|
|
20240223,102200,24251527,1137,1139,1139,1137,20
|
|
20240223,102100,24228772,1139,1139,1139,1139,1
|
|
20240223,102000,24227633,1139,1139,1139,1139,0
|
|
20240223,101900,24227633,1139,1141,1141,1139,3
|
|
20240223,101800,24224214,1139,1139,1139,1139,6
|
|
20240223,101700,24217380,1141,1138,1141,1138,6
|
|
20240223,101600,24210549,1139,1139,1139,1139,0
|
|
20240223,101500,24210549,1139,1141,1141,1139,4
|
|
20240223,101400,24205991,1139,1139,1139,1139,2
|
|
20240223,101300,24203713,1141,1141,1141,1141,1
|
|
20240223,101200,24202572,1139,1139,1139,1139,5
|
|
20240223,101100,24196877,1141,1141,1141,1141,16
|
|
20240223,101000,24178621,1140,1140,1140,1140,1
|
|
20240223,100900,24177481,1141,1141,1141,1141,1
|
|
20240223,100800,24176340,1141,1141,1141,1141,0
|
|
20240223,100700,24176340,1141,1140,1141,1140,23
|
|
20240223,100600,24150111,1140,1142,1142,1140,720
|
|
20240223,100500,23328071,1143,1143,1143,1143,11
|
|
20240223,100400,23315498,1143,1142,1143,1142,2
|
|
20240223,100300,23313213,1142,1142,1142,1142,2
|
|
20240223,100200,23310929,1142,1142,1143,1142,33
|
|
20240223,100100,23273212,1142,1142,1142,1142,32
|
|
20240223,100000,23236668,1142,1142,1142,1142,1
|
|
20240223,095900,23235526,1142,1142,1142,1142,1
|
|
20240223,095800,23234384,1142,1142,1142,1142,10
|
|
20240223,095700,23222964,1142,1142,1142,1142,0
|
|
20240223,095600,23222964,1142,1142,1142,1142,1
|
|
20240223,095500,23221822,1142,1142,1142,1142,0
|
|
20240223,095400,23221822,1142,1142,1142,1142,11
|
|
20240223,095300,23209260,1142,1142,1142,1142,0
|
|
20240223,095200,23209260,1142,1142,1142,1142,1
|
|
20240223,095100,23208118,1138,1138,1138,1138,0
|
|
20240223,095000,23208118,1138,1138,1138,1138,1
|
|
20240223,094900,23206980,1138,1138,1138,1138,0
|
|
20240223,094800,23206980,1138,1138,1138,1138,0
|
|
20240223,094700,23206980,1138,1138,1138,1138,1
|
|
20240223,094600,23205842,1131,1131,1131,1131,102
|
|
20240223,094500,23090480,1137,1135,1137,1131,501
|
|
20240223,094400,22522737,1138,1137,1138,1137,50
|
|
20240223,094300,22465878,1141,1141,1141,1141,1
|
|
20240223,094200,22464737,1135,1134,1135,1134,242
|
|
20240223,094100,22190174,1133,1133,1133,1131,921
|
|
20240223,094000,21146711,1133,1133,1133,1133,150
|
|
20240223,093900,20976761,1134,1135,1135,1133,15
|
|
20240223,093800,20959747,1135,1135,1135,1135,100
|
|
20240223,093700,20846247,1135,1135,1135,1133,2757
|
|
20240223,093600,17717054,1141,1139,1141,1139,127
|
|
20240223,093500,17572207,1141,1140,1141,1140,40
|
|
20240223,093400,17526606,1140,1141,1141,1140,743
|
|
20240223,093300,16679583,1142,1141,1142,1141,9
|
|
20240223,093200,16669313,1140,1141,1141,1140,27
|
|
20240223,093100,16638531,1141,1141,1141,1141,9
|
|
20240223,093000,16628262,1141,1141,1141,1141,7
|
|
20240223,092900,16620275,1140,1140,1140,1140,52
|
|
20240223,092800,16560995,1140,1142,1142,1140,67
|
|
20240223,092700,16484613,1143,1143,1143,1143,0
|
|
20240223,092600,16484613,1143,1142,1143,1142,436
|
|
20240223,092500,15986400,1142,1142,1142,1142,0
|
|
20240223,092400,15986400,1142,1142,1142,1142,1
|
|
20240223,092300,15985258,1143,1143,1143,1143,0
|
|
20240223,092200,15985258,1143,1143,1143,1143,1
|
|
20240223,092100,15984115,1139,1140,1140,1139,126
|
|
20240223,092000,15840532,1140,1140,1140,1140,1
|
|
20240223,091900,15839392,1139,1139,1139,1139,189
|
|
20240223,091800,15624121,1139,1139,1139,1139,1
|
|
20240223,091700,15622982,1133,1133,1133,1133,0
|
|
20240223,091600,15622982,1133,1137,1137,1133,1765
|
|
20240223,091500,13622057,1137,1139,1139,1137,75
|
|
20240223,091400,13536780,1139,1140,1140,1139,479
|
|
20240223,091300,12991069,1145,1145,1145,1145,1
|
|
20240223,091200,12989924,1145,1145,1145,1145,0
|
|
20240223,091100,12989924,1145,1145,1145,1145,1
|
|
20240223,091000,12988779,1139,1139,1139,1139,1144
|
|
20240223,090900,11685763,1145,1145,1145,1145,1
|
|
20240223,090800,11684618,1139,1139,1139,1139,0
|
|
20240223,090700,11684618,1139,1145,1145,1139,206
|
|
20240223,090600,11449784,1148,1148,1148,1148,36
|
|
20240223,090500,11408456,1148,1147,1148,1147,121
|
|
20240223,090400,11269640,1147,1145,1147,1145,151
|
|
20240223,090300,11096705,1147,1147,1147,1147,13
|
|
20240223,090200,11081794,1148,1147,1148,1147,40
|
|
20240223,090100,11035893,1149,1149,1149,1149,243
|
|
20240223,090000,10756686,1145,1149,1150,1145,9353
|