595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,185200,307608821,1338,1338,1338,1338,7045
|
|
20240216,185100,307608821,1338,1338,1338,1338,0
|
|
20240216,185000,307608821,1338,1338,1338,1338,0
|
|
20240216,184900,307608821,1338,1338,1338,1338,0
|
|
20240216,184800,307608821,1338,1338,1338,1338,0
|
|
20240216,184700,307608821,1338,1338,1338,1338,0
|
|
20240216,184600,307608821,1338,1338,1338,1338,0
|
|
20240216,184500,307608821,1338,1338,1338,1338,0
|
|
20240216,184400,307608821,1338,1338,1338,1338,0
|
|
20240216,184300,307608821,1338,1338,1338,1338,0
|
|
20240216,184200,307608821,1338,1338,1338,1338,0
|
|
20240216,184100,307608821,1338,1338,1338,1338,0
|
|
20240216,184000,307608821,1338,1338,1338,1338,0
|
|
20240216,183900,307608821,1338,1338,1338,1338,0
|
|
20240216,183800,307608821,1338,1338,1338,1338,0
|
|
20240216,183700,307608821,1338,1338,1338,1338,0
|
|
20240216,183600,307608821,1338,1338,1338,1338,0
|
|
20240216,183500,307608821,1338,1338,1338,1338,0
|
|
20240216,183400,307608821,1338,1338,1338,1338,0
|
|
20240216,183300,307608821,1338,1338,1338,1338,0
|
|
20240216,183200,307608821,1338,1338,1338,1338,0
|
|
20240216,183100,307608821,1338,1338,1338,1338,0
|
|
20240216,183000,307608821,1338,1338,1338,1338,0
|
|
20240216,182900,307608821,1338,1338,1338,1338,0
|
|
20240216,182800,307608821,1338,1338,1338,1338,0
|
|
20240216,182700,307608821,1338,1338,1338,1338,0
|
|
20240216,182600,307608821,1338,1338,1338,1338,0
|
|
20240216,182500,307608821,1338,1338,1338,1338,0
|
|
20240216,182400,307608821,1338,1338,1338,1338,0
|
|
20240216,182300,307608821,1338,1338,1338,1338,0
|
|
20240216,182200,307608821,1338,1338,1338,1338,7045
|
|
20240216,182100,307608821,1338,1338,1338,1338,0
|
|
20240216,182000,307608821,1338,1338,1338,1338,0
|
|
20240216,181900,307608821,1338,1338,1338,1338,0
|
|
20240216,181800,307608821,1338,1338,1338,1338,0
|
|
20240216,181700,307608821,1338,1338,1338,1338,0
|
|
20240216,181600,307608821,1338,1338,1338,1338,0
|
|
20240216,181500,307608821,1338,1338,1338,1338,0
|
|
20240216,181400,307608821,1338,1338,1338,1338,0
|
|
20240216,181300,307608821,1338,1338,1338,1338,0
|
|
20240216,181200,307608821,1338,1338,1338,1338,0
|
|
20240216,181100,307608821,1338,1338,1338,1338,0
|
|
20240216,181000,307608821,1338,1338,1338,1338,0
|
|
20240216,180900,307608821,1338,1338,1338,1338,0
|
|
20240216,180800,307608821,1338,1338,1338,1338,0
|
|
20240216,180700,307608821,1338,1338,1338,1338,0
|
|
20240216,180600,307608821,1338,1338,1338,1338,0
|
|
20240216,180500,307608821,1338,1338,1338,1338,0
|
|
20240216,180400,307608821,1338,1338,1338,1338,0
|
|
20240216,180300,307608821,1338,1338,1338,1338,0
|
|
20240216,180200,307608821,1338,1338,1338,1338,0
|
|
20240216,180100,307608821,1338,1338,1338,1338,0
|
|
20240216,180000,307608821,1338,1338,1338,1338,0
|
|
20240216,175900,307608821,1338,1338,1338,1338,0
|
|
20240216,175800,307608821,1338,1338,1338,1338,0
|
|
20240216,175700,307608821,1338,1338,1338,1338,0
|
|
20240216,175600,307608821,1338,1338,1338,1338,0
|
|
20240216,175500,307608821,1338,1338,1338,1338,0
|
|
20240216,175400,307608821,1338,1338,1338,1338,0
|
|
20240216,175300,307608821,1338,1338,1338,1338,0
|
|
20240216,175200,307608821,1338,1338,1338,1338,7045
|
|
20240216,175100,307608821,1338,1338,1338,1338,0
|
|
20240216,175000,307608821,1338,1338,1338,1338,0
|
|
20240216,174900,307608821,1338,1338,1338,1338,0
|
|
20240216,174800,307608821,1338,1338,1338,1338,0
|
|
20240216,174700,307608821,1338,1338,1338,1338,0
|
|
20240216,174600,307608821,1338,1338,1338,1338,0
|
|
20240216,174500,307608821,1338,1338,1338,1338,0
|
|
20240216,174400,307608821,1338,1338,1338,1338,0
|
|
20240216,174300,307608821,1338,1338,1338,1338,0
|
|
20240216,174200,307608821,1338,1338,1338,1338,0
|
|
20240216,174100,307608821,1338,1338,1338,1338,0
|
|
20240216,174000,307608821,1338,1338,1338,1338,0
|
|
20240216,173900,307608821,1338,1338,1338,1338,0
|
|
20240216,173800,307608821,1338,1338,1338,1338,0
|
|
20240216,173700,307608821,1338,1338,1338,1338,0
|
|
20240216,173600,307608821,1338,1338,1338,1338,0
|
|
20240216,173500,307608821,1338,1338,1338,1338,0
|
|
20240216,173400,307608821,1338,1338,1338,1338,0
|
|
20240216,173300,307608821,1338,1338,1338,1338,0
|
|
20240216,173200,307608821,1338,1338,1338,1338,0
|
|
20240216,173100,307608821,1338,1338,1338,1338,0
|
|
20240216,173000,307608821,1338,1338,1338,1338,0
|
|
20240216,172900,307608821,1338,1338,1338,1338,0
|
|
20240216,172800,307608821,1338,1338,1338,1338,0
|
|
20240216,172700,307608821,1338,1338,1338,1338,0
|
|
20240216,172600,307608821,1338,1338,1338,1338,0
|
|
20240216,172500,307608821,1338,1338,1338,1338,0
|
|
20240216,172400,307608821,1338,1338,1338,1338,0
|
|
20240216,172300,307608821,1338,1338,1338,1338,0
|
|
20240216,172200,307608821,1338,1338,1338,1338,7045
|
|
20240216,172100,307608821,1338,1338,1338,1338,0
|
|
20240216,172000,307608821,1338,1338,1338,1338,0
|
|
20240216,171900,307608821,1338,1338,1338,1338,0
|
|
20240216,171800,307608821,1338,1338,1338,1338,0
|
|
20240216,171700,307608821,1338,1338,1338,1338,0
|
|
20240216,171600,307608821,1338,1338,1338,1338,0
|
|
20240216,171500,307608821,1338,1338,1338,1338,0
|
|
20240216,171400,307608821,1338,1338,1338,1338,0
|
|
20240216,171300,307608821,1338,1338,1338,1338,0
|
|
20240216,171200,307608821,1338,1338,1338,1338,0
|
|
20240216,171100,307608821,1338,1338,1338,1338,0
|
|
20240216,171000,307608821,1338,1338,1338,1338,0
|
|
20240216,170900,307608821,1338,1338,1338,1338,0
|
|
20240216,170800,307608821,1338,1338,1338,1338,0
|
|
20240216,170700,307608821,1338,1338,1338,1338,0
|
|
20240216,170600,307608821,1338,1338,1338,1338,0
|
|
20240216,170500,307608821,1338,1338,1338,1338,0
|
|
20240216,170400,307608821,1338,1338,1338,1338,0
|
|
20240216,170300,307608821,1338,1338,1338,1338,0
|
|
20240216,170200,307608821,1338,1338,1338,1338,0
|
|
20240216,170100,307608821,1338,1338,1338,1338,0
|
|
20240216,170000,307608821,1338,1338,1338,1338,0
|
|
20240216,165900,307608821,1338,1338,1338,1338,0
|
|
20240216,165800,307608821,1338,1338,1338,1338,0
|
|
20240216,165700,307608821,1338,1338,1338,1338,0
|
|
20240216,165600,307608821,1338,1338,1338,1338,0
|
|
20240216,165500,307608821,1338,1338,1338,1338,0
|
|
20240216,165400,307608821,1338,1338,1338,1338,0
|
|
20240216,165300,307608821,1338,1338,1338,1338,0
|
|
20240216,165200,307608821,1338,1338,1338,1338,7045
|
|
20240216,165100,307608821,1338,1338,1338,1338,0
|
|
20240216,165000,307608821,1338,1338,1338,1338,0
|
|
20240216,164900,307608821,1338,1338,1338,1338,0
|
|
20240216,164800,307608821,1338,1338,1338,1338,0
|
|
20240216,164700,307608821,1338,1338,1338,1338,0
|
|
20240216,164600,307608821,1338,1338,1338,1338,0
|
|
20240216,164500,307608821,1338,1338,1338,1338,0
|
|
20240216,164400,307608821,1338,1338,1338,1338,0
|
|
20240216,164300,307608821,1338,1338,1338,1338,0
|
|
20240216,164200,307608821,1338,1338,1338,1338,0
|
|
20240216,164100,307608821,1338,1338,1338,1338,0
|
|
20240216,164000,307608821,1338,1338,1338,1338,0
|
|
20240216,163900,307608821,1338,1338,1338,1338,0
|
|
20240216,163800,307608821,1338,1338,1338,1338,0
|
|
20240216,163700,307608821,1338,1338,1338,1338,0
|
|
20240216,163600,307608821,1338,1338,1338,1338,0
|
|
20240216,163500,307608821,1338,1338,1338,1338,0
|
|
20240216,163400,307608821,1338,1338,1338,1338,0
|
|
20240216,163300,307608821,1338,1338,1338,1338,0
|
|
20240216,163200,307608821,1338,1338,1338,1338,0
|
|
20240216,163100,307608821,1338,1338,1338,1338,0
|
|
20240216,163000,307608821,1338,1338,1338,1338,0
|
|
20240216,162900,307608821,1338,1338,1338,1338,0
|
|
20240216,162800,307608821,1338,1338,1338,1338,0
|
|
20240216,162700,307608821,1338,1338,1338,1338,0
|
|
20240216,162600,307608821,1338,1338,1338,1338,0
|
|
20240216,162500,307608821,1338,1338,1338,1338,0
|
|
20240216,162400,307608821,1338,1338,1338,1338,0
|
|
20240216,162300,307608821,1338,1338,1338,1338,0
|
|
20240216,162200,307608821,1338,1338,1338,1338,7045
|
|
20240216,162100,307608821,1338,1338,1338,1338,0
|
|
20240216,162000,307608821,1338,1338,1338,1338,0
|
|
20240216,161900,307608821,1338,1338,1338,1338,0
|
|
20240216,161800,307608821,1338,1338,1338,1338,0
|
|
20240216,161700,307608821,1338,1338,1338,1338,0
|
|
20240216,161600,307608821,1338,1338,1338,1338,0
|
|
20240216,161500,307608821,1338,1338,1338,1338,0
|
|
20240216,161400,307608821,1338,1338,1338,1338,0
|
|
20240216,161300,307608821,1338,1338,1338,1338,0
|
|
20240216,161200,307608821,1338,1338,1338,1338,0
|
|
20240216,161100,307608821,1338,1338,1338,1338,0
|
|
20240216,161000,307608821,1338,1338,1338,1338,0
|
|
20240216,160900,307608821,1338,1338,1338,1338,0
|
|
20240216,160800,307608821,1338,1338,1338,1338,0
|
|
20240216,160700,307608821,1338,1338,1338,1338,0
|
|
20240216,160600,307608821,1338,1338,1338,1338,0
|
|
20240216,160500,307608821,1338,1338,1338,1338,0
|
|
20240216,160400,307608821,1338,1338,1338,1338,0
|
|
20240216,160300,307608821,1338,1338,1338,1338,0
|
|
20240216,160200,307608821,1338,1338,1338,1338,0
|
|
20240216,160100,307608821,1338,1338,1338,1338,0
|
|
20240216,160000,307608821,1338,1338,1338,1338,0
|
|
20240216,155900,307608821,1338,1338,1338,1338,0
|
|
20240216,155800,307608821,1338,1338,1338,1338,0
|
|
20240216,155700,307608821,1338,1338,1338,1338,0
|
|
20240216,155600,307608821,1338,1338,1338,1338,0
|
|
20240216,155500,307608821,1338,1338,1338,1338,0
|
|
20240216,155400,307608821,1338,1338,1338,1338,0
|
|
20240216,155300,307608821,1338,1338,1338,1338,0
|
|
20240216,155200,307608821,1338,1338,1338,1338,7045
|
|
20240216,155100,307608821,1338,1338,1338,1338,0
|
|
20240216,155000,307608821,1338,1338,1338,1338,0
|
|
20240216,154900,307608821,1338,1338,1338,1338,0
|
|
20240216,154800,307608821,1338,1338,1338,1338,0
|
|
20240216,154700,307608821,1338,1338,1338,1338,0
|
|
20240216,154600,307608821,1338,1338,1338,1338,0
|
|
20240216,154500,307608821,1338,1338,1338,1338,0
|
|
20240216,154400,307608821,1338,1338,1338,1338,0
|
|
20240216,154300,307608821,1338,1338,1338,1338,0
|
|
20240216,154200,307608821,1338,1338,1338,1338,0
|
|
20240216,154100,307608821,1338,1338,1338,1338,0
|
|
20240216,154000,307608821,1338,1338,1338,1338,0
|
|
20240216,153900,307608821,1338,1338,1338,1338,0
|
|
20240216,153800,307608821,1338,1338,1338,1338,0
|
|
20240216,153700,307608821,1338,1338,1338,1338,0
|
|
20240216,153600,307608821,1338,1338,1338,1338,0
|
|
20240216,153500,307608821,1338,1338,1338,1338,0
|
|
20240216,153400,307608821,1338,1338,1338,1338,0
|
|
20240216,153300,307608821,1338,1338,1338,1338,0
|
|
20240216,153200,307608821,1338,1338,1338,1338,0
|
|
20240216,153100,307608821,1338,1338,1338,1338,0
|
|
20240216,153000,307608821,1338,1338,1338,1338,7045
|
|
20240216,152900,298182611,1334,1334,1334,1334,0
|
|
20240216,152800,298182611,1334,1334,1334,1334,0
|
|
20240216,152700,298182611,1334,1334,1334,1334,0
|
|
20240216,152600,298182611,1334,1334,1334,1334,0
|
|
20240216,152500,298182611,1334,1334,1334,1334,0
|
|
20240216,152400,298182611,1334,1334,1334,1334,0
|
|
20240216,152300,298182611,1334,1334,1334,1334,0
|
|
20240216,152200,298182611,1334,1334,1334,1334,0
|
|
20240216,152100,298182611,1334,1334,1334,1334,0
|
|
20240216,152000,298182611,1334,1334,1334,1334,0
|
|
20240216,151900,298182611,1334,1336,1338,1331,3775
|
|
20240216,151800,293147443,1335,1334,1335,1334,198
|
|
20240216,151700,292883297,1334,1329,1334,1329,1834
|
|
20240216,151600,290442778,1330,1330,1330,1329,1562
|
|
20240216,151500,288365377,1330,1329,1330,1328,1688
|
|
20240216,151400,286122438,1329,1329,1329,1328,659
|
|
20240216,151300,285246648,1327,1325,1327,1325,445
|
|
20240216,151200,284656221,1327,1325,1327,1325,23
|
|
20240216,151100,284625744,1327,1327,1327,1325,24
|
|
20240216,151000,284593938,1327,1327,1327,1325,24
|
|
20240216,150900,284562134,1325,1327,1327,1325,46
|
|
20240216,150800,284501180,1325,1325,1325,1325,22
|
|
20240216,150700,284472030,1325,1324,1325,1324,5774
|
|
20240216,150600,276822280,1324,1324,1325,1324,54
|
|
20240216,150500,276750774,1325,1325,1325,1324,55
|
|
20240216,150400,276677921,1325,1325,1325,1325,21
|
|
20240216,150300,276650096,1324,1327,1327,1324,32
|
|
20240216,150200,276607698,1324,1324,1327,1324,45
|
|
20240216,150100,276548115,1327,1327,1327,1324,23
|
|
20240216,150000,276517657,1324,1324,1324,1324,22
|
|
20240216,145900,276488529,1324,1324,1327,1324,879
|
|
20240216,145800,275322225,1324,1323,1324,1323,22
|
|
20240216,145700,275293118,1324,1327,1327,1324,24
|
|
20240216,145600,275261336,1324,1325,1325,1324,5765
|
|
20240216,145500,267623733,1324,1323,1324,1323,43
|
|
20240216,145400,267566822,1324,1324,1324,1324,3544
|
|
20240216,145300,262874566,1324,1324,1324,1324,22
|
|
20240216,145200,262845438,1324,1324,1324,1324,83
|
|
20240216,145100,262735546,1324,1324,1324,1324,43
|
|
20240216,145000,262678614,1325,1324,1325,1324,32
|
|
20240216,144900,262636236,1324,1325,1325,1324,32
|
|
20240216,144800,262593858,1324,1324,1324,1324,43
|
|
20240216,144700,262536926,1324,1324,1324,1324,622
|
|
20240216,144600,261713398,1324,1324,1324,1324,22
|
|
20240216,144500,261684270,1324,1324,1324,1324,0
|
|
20240216,144400,261684270,1324,1324,1324,1324,0
|
|
20240216,144300,261684270,1324,1324,1324,1324,0
|
|
20240216,144200,261684270,1324,1324,1324,1324,0
|
|
20240216,144100,261684270,1324,1324,1324,1324,0
|
|
20240216,144000,261684270,1324,1324,1324,1324,40
|
|
20240216,143900,261631310,1323,1325,1325,1323,3
|
|
20240216,143800,261627337,1325,1325,1325,1325,0
|
|
20240216,143700,261627337,1325,1325,1325,1325,2
|
|
20240216,143600,261624687,1323,1323,1323,1323,0
|
|
20240216,143500,261624687,1323,1324,1324,1323,4732
|
|
20240216,143400,255362883,1325,1325,1325,1325,10
|
|
20240216,143300,255349633,1325,1325,1325,1325,0
|
|
20240216,143200,255349633,1325,1325,1325,1325,0
|
|
20240216,143100,255349633,1325,1325,1325,1325,4
|
|
20240216,143000,255344333,1325,1325,1325,1325,1
|
|
20240216,142900,255343008,1325,1325,1325,1325,197
|
|
20240216,142800,255081983,1325,1325,1325,1325,9
|
|
20240216,142700,255070058,1325,1325,1325,1325,0
|
|
20240216,142600,255070058,1325,1325,1325,1325,1
|
|
20240216,142500,255068733,1325,1325,1325,1325,0
|
|
20240216,142400,255068733,1325,1325,1325,1325,0
|
|
20240216,142300,255068733,1325,1325,1325,1325,10
|
|
20240216,142200,255055483,1323,1323,1323,1323,0
|
|
20240216,142100,255055483,1323,1323,1323,1323,0
|
|
20240216,142000,255055483,1323,1323,1323,1323,0
|
|
20240216,141900,255055483,1323,1323,1323,1323,0
|
|
20240216,141800,255055483,1323,1323,1323,1323,0
|
|
20240216,141700,255055483,1323,1323,1323,1323,0
|
|
20240216,141600,255055483,1323,1323,1323,1323,0
|
|
20240216,141500,255055483,1323,1324,1324,1323,5000
|
|
20240216,141400,248439322,1325,1325,1325,1325,0
|
|
20240216,141300,248439322,1325,1325,1325,1325,1
|
|
20240216,141200,248437997,1323,1323,1323,1323,0
|
|
20240216,141100,248437997,1323,1323,1323,1323,0
|
|
20240216,141000,248437997,1323,1323,1323,1323,0
|
|
20240216,140900,248437997,1323,1323,1323,1323,0
|
|
20240216,140800,248437997,1323,1323,1323,1323,0
|
|
20240216,140700,248437997,1323,1323,1323,1323,0
|
|
20240216,140600,248437997,1323,1323,1323,1323,0
|
|
20240216,140500,248437997,1323,1324,1324,1323,4018
|
|
20240216,140400,243122022,1325,1325,1325,1325,1000
|
|
20240216,140300,241797022,1325,1325,1325,1325,0
|
|
20240216,140200,241797022,1325,1325,1325,1325,0
|
|
20240216,140100,241797022,1325,1325,1325,1325,0
|
|
20240216,140000,241797022,1325,1325,1325,1325,5
|
|
20240216,135900,241790397,1325,1325,1325,1325,0
|
|
20240216,135800,241790397,1325,1325,1325,1325,0
|
|
20240216,135700,241790397,1325,1325,1325,1325,0
|
|
20240216,135600,241790397,1325,1325,1325,1325,0
|
|
20240216,135500,241790397,1325,1325,1325,1325,0
|
|
20240216,135400,241790397,1325,1325,1325,1325,0
|
|
20240216,135300,241790397,1325,1325,1325,1325,0
|
|
20240216,135200,241790397,1325,1325,1325,1325,0
|
|
20240216,135100,241790397,1325,1325,1325,1325,0
|
|
20240216,135000,241790397,1325,1325,1325,1325,0
|
|
20240216,134900,241790397,1325,1325,1325,1325,0
|
|
20240216,134800,241790397,1325,1325,1325,1325,0
|
|
20240216,134700,241790397,1325,1325,1325,1325,0
|
|
20240216,134600,241790397,1325,1325,1325,1325,0
|
|
20240216,134500,241790397,1325,1325,1325,1325,1
|
|
20240216,134400,241789072,1323,1325,1325,1323,11
|
|
20240216,134300,241774517,1323,1323,1323,1323,0
|
|
20240216,134200,241774517,1323,1323,1323,1323,0
|
|
20240216,134100,241774517,1323,1325,1325,1323,5748
|
|
20240216,134000,234164165,1326,1326,1328,1326,6215
|
|
20240216,133900,225922859,1325,1324,1325,1324,142
|
|
20240216,133800,225734780,1330,1330,1330,1330,0
|
|
20240216,133700,225734780,1330,1330,1330,1330,0
|
|
20240216,133600,225734780,1330,1330,1330,1330,0
|
|
20240216,133500,225734780,1330,1330,1330,1330,0
|
|
20240216,133400,225734780,1330,1325,1330,1325,3
|
|
20240216,133300,225730799,1325,1325,1325,1325,1
|
|
20240216,133200,225729474,1329,1325,1329,1325,6
|
|
20240216,133100,225721504,1324,1324,1324,1324,1
|
|
20240216,133000,225720180,1330,1324,1330,1324,500
|
|
20240216,132900,225057000,1323,1323,1323,1323,4994
|
|
20240216,132800,218449938,1322,1322,1322,1322,0
|
|
20240216,132700,218449938,1322,1322,1322,1322,0
|
|
20240216,132600,218449938,1322,1322,1322,1322,0
|
|
20240216,132500,218449938,1322,1322,1322,1322,0
|
|
20240216,132400,218449938,1322,1322,1322,1322,0
|
|
20240216,132300,218449938,1322,1322,1322,1322,300
|
|
20240216,132200,218053338,1322,1322,1322,1322,0
|
|
20240216,132100,218053338,1322,1322,1322,1322,0
|
|
20240216,132000,218053338,1322,1322,1322,1322,70
|
|
20240216,131900,217960798,1322,1322,1322,1322,0
|
|
20240216,131800,217960798,1322,1322,1322,1322,0
|
|
20240216,131700,217960798,1322,1322,1322,1322,0
|
|
20240216,131600,217960798,1322,1321,1322,1321,3204
|
|
20240216,131500,213725210,1321,1321,1321,1321,0
|
|
20240216,131400,213725210,1321,1321,1321,1321,0
|
|
20240216,131300,213725210,1321,1322,1322,1321,1362
|
|
20240216,131200,211924825,1323,1323,1323,1323,1
|
|
20240216,131100,211923502,1322,1322,1322,1322,0
|
|
20240216,131000,211923502,1322,1322,1322,1322,98
|
|
20240216,130900,211793946,1322,1322,1322,1322,22
|
|
20240216,130800,211764862,1323,1323,1323,1323,0
|
|
20240216,130700,211764862,1323,1323,1323,1323,5
|
|
20240216,130600,211758247,1324,1324,1324,1324,0
|
|
20240216,130500,211758247,1324,1324,1324,1324,0
|
|
20240216,130400,211758247,1324,1324,1324,1324,0
|
|
20240216,130300,211758247,1324,1324,1324,1324,0
|
|
20240216,130200,211758247,1324,1324,1324,1324,0
|
|
20240216,130100,211758247,1324,1324,1324,1324,0
|
|
20240216,130000,211758247,1324,1324,1324,1324,0
|
|
20240216,125900,211758247,1324,1324,1324,1324,0
|
|
20240216,125800,211758247,1324,1324,1324,1324,0
|
|
20240216,125700,211758247,1324,1324,1324,1324,0
|
|
20240216,125600,211758247,1324,1324,1324,1324,0
|
|
20240216,125500,211758247,1324,1324,1324,1324,0
|
|
20240216,125400,211758247,1324,1324,1324,1324,0
|
|
20240216,125300,211758247,1324,1321,1324,1321,2
|
|
20240216,125200,211755602,1324,1324,1324,1324,0
|
|
20240216,125100,211755602,1324,1324,1324,1324,1
|
|
20240216,125000,211754278,1321,1321,1321,1321,6003
|
|
20240216,124900,203824315,1321,1321,1321,1321,206
|
|
20240216,124800,203552189,1319,1319,1319,1319,0
|
|
20240216,124700,203552189,1319,1319,1319,1319,2000
|
|
20240216,124600,200914189,1320,1322,1322,1320,8000
|
|
20240216,124500,190351711,1324,1324,1324,1324,0
|
|
20240216,124400,190351711,1324,1322,1324,1322,881
|
|
20240216,124300,189186511,1321,1321,1321,1321,0
|
|
20240216,124200,189186511,1321,1321,1321,1321,0
|
|
20240216,124100,189186511,1321,1321,1321,1321,0
|
|
20240216,124000,189186511,1321,1321,1321,1321,0
|
|
20240216,123900,189186511,1321,1321,1321,1321,0
|
|
20240216,123800,189186511,1321,1321,1321,1321,280
|
|
20240216,123700,188816631,1321,1321,1321,1321,0
|
|
20240216,123600,188816631,1321,1321,1321,1321,0
|
|
20240216,123500,188816631,1321,1321,1321,1321,2
|
|
20240216,123400,188813989,1321,1321,1321,1321,0
|
|
20240216,123300,188813989,1321,1321,1321,1321,0
|
|
20240216,123200,188813989,1321,1321,1321,1321,10
|
|
20240216,123100,188800779,1321,1321,1321,1321,4
|
|
20240216,123000,188795495,1323,1322,1323,1322,850
|
|
20240216,122900,187671360,1322,1322,1322,1322,0
|
|
20240216,122800,187671360,1322,1322,1322,1322,24
|
|
20240216,122700,187639632,1321,1321,1321,1321,0
|
|
20240216,122600,187639632,1321,1320,1321,1320,907
|
|
20240216,122500,186441516,1320,1320,1320,1320,3000
|
|
20240216,122400,182481516,1319,1320,1320,1319,3000
|
|
20240216,122300,178522710,1320,1320,1320,1320,0
|
|
20240216,122200,178522710,1320,1320,1320,1320,70
|
|
20240216,122100,178430310,1320,1320,1320,1320,0
|
|
20240216,122000,178430310,1320,1320,1320,1320,0
|
|
20240216,121900,178430310,1320,1320,1320,1320,0
|
|
20240216,121800,178430310,1320,1320,1320,1320,0
|
|
20240216,121700,178430310,1320,1320,1320,1320,1
|
|
20240216,121600,178428990,1320,1322,1322,1320,13565
|
|
20240216,121500,160516022,1324,1324,1324,1324,100
|
|
20240216,121400,160383622,1322,1322,1322,1322,0
|
|
20240216,121300,160383622,1322,1323,1323,1322,11577
|
|
20240216,121200,145078823,1322,1322,1322,1322,0
|
|
20240216,121100,145078823,1322,1322,1322,1322,0
|
|
20240216,121000,145078823,1322,1322,1322,1322,0
|
|
20240216,120900,145078823,1322,1323,1323,1322,2000
|
|
20240216,120800,142433356,1326,1326,1326,1326,0
|
|
20240216,120700,142433356,1326,1326,1326,1326,0
|
|
20240216,120600,142433356,1326,1326,1326,1326,0
|
|
20240216,120500,142433356,1326,1326,1326,1326,0
|
|
20240216,120400,142433356,1326,1326,1326,1326,0
|
|
20240216,120300,142433356,1326,1326,1326,1326,0
|
|
20240216,120200,142433356,1326,1326,1326,1326,0
|
|
20240216,120100,142433356,1326,1326,1326,1326,1
|
|
20240216,120000,142432030,1322,1322,1322,1322,0
|
|
20240216,115900,142432030,1322,1322,1322,1322,0
|
|
20240216,115800,142432030,1322,1324,1324,1322,3500
|
|
20240216,115700,137801795,1325,1325,1325,1325,0
|
|
20240216,115600,137801795,1325,1325,1325,1325,3934
|
|
20240216,115500,132589245,1325,1325,1325,1325,30
|
|
20240216,115400,132549495,1325,1325,1325,1325,10
|
|
20240216,115300,132536245,1325,1325,1325,1325,0
|
|
20240216,115200,132536245,1325,1325,1325,1325,0
|
|
20240216,115100,132536245,1325,1325,1325,1325,0
|
|
20240216,115000,132536245,1325,1325,1325,1325,0
|
|
20240216,114900,132536245,1325,1325,1325,1325,0
|
|
20240216,114800,132536245,1325,1325,1325,1325,0
|
|
20240216,114700,132536245,1325,1325,1325,1325,8
|
|
20240216,114600,132525645,1323,1323,1323,1323,0
|
|
20240216,114500,132525645,1323,1323,1323,1323,0
|
|
20240216,114400,132525645,1323,1323,1323,1323,0
|
|
20240216,114300,132525645,1323,1323,1323,1323,0
|
|
20240216,114200,132525645,1323,1323,1323,1323,0
|
|
20240216,114100,132525645,1323,1323,1323,1323,0
|
|
20240216,114000,132525645,1323,1323,1323,1323,0
|
|
20240216,113900,132525645,1323,1323,1323,1323,200
|
|
20240216,113800,132261045,1325,1325,1325,1325,0
|
|
20240216,113700,132261045,1325,1325,1325,1325,76
|
|
20240216,113600,132160345,1322,1322,1322,1322,0
|
|
20240216,113500,132160345,1322,1322,1322,1322,0
|
|
20240216,113400,132160345,1322,1322,1322,1322,0
|
|
20240216,113300,132160345,1322,1322,1322,1322,0
|
|
20240216,113200,132160345,1322,1322,1322,1322,0
|
|
20240216,113100,132160345,1322,1322,1322,1322,10
|
|
20240216,113000,132147125,1322,1322,1322,1322,5642
|
|
20240216,112900,124688401,1322,1322,1322,1322,1000
|
|
20240216,112800,123366401,1322,1323,1323,1322,1328
|
|
20240216,112700,121610783,1324,1324,1324,1324,60
|
|
20240216,112600,121531343,1321,1321,1321,1321,0
|
|
20240216,112500,121531343,1321,1321,1321,1321,0
|
|
20240216,112400,121531343,1321,1324,1324,1321,10889
|
|
20240216,112300,107132065,1324,1324,1324,1324,50
|
|
20240216,112200,107065865,1324,1324,1325,1324,11
|
|
20240216,112100,107051300,1324,1325,1325,1324,2002
|
|
20240216,112000,104400642,1325,1324,1325,1324,130
|
|
20240216,111900,104228472,1324,1324,1324,1324,1801
|
|
20240216,111800,101843948,1324,1324,1324,1324,0
|
|
20240216,111700,101843948,1324,1324,1324,1324,119
|
|
20240216,111600,101686392,1324,1324,1324,1324,0
|
|
20240216,111500,101686392,1324,1324,1324,1324,1
|
|
20240216,111400,101685068,1325,1325,1325,1325,0
|
|
20240216,111300,101685068,1325,1324,1325,1324,32
|
|
20240216,111200,101642670,1324,1326,1326,1324,7000
|
|
20240216,111100,92369414,1326,1326,1326,1326,0
|
|
20240216,111000,92369414,1326,1326,1326,1326,0
|
|
20240216,110900,92369414,1326,1326,1326,1326,0
|
|
20240216,110800,92369414,1326,1326,1326,1326,688
|
|
20240216,110700,91457126,1327,1327,1327,1327,112
|
|
20240216,110600,91308502,1328,1328,1328,1328,30
|
|
20240216,110500,91268662,1328,1328,1328,1328,5
|
|
20240216,110400,91262022,1328,1328,1328,1328,31
|
|
20240216,110300,91220854,1328,1328,1328,1328,10
|
|
20240216,110200,91207574,1327,1327,1327,1327,210
|
|
20240216,110100,90928904,1328,1328,1328,1328,50
|
|
20240216,110000,90862504,1328,1328,1328,1328,0
|
|
20240216,105900,90862504,1328,1328,1328,1328,3
|
|
20240216,105800,90858520,1328,1328,1328,1328,138
|
|
20240216,105700,90675256,1328,1328,1328,1328,0
|
|
20240216,105600,90675256,1328,1328,1328,1328,0
|
|
20240216,105500,90675256,1328,1328,1328,1328,0
|
|
20240216,105400,90675256,1328,1328,1328,1328,0
|
|
20240216,105300,90675256,1328,1328,1328,1328,0
|
|
20240216,105200,90675256,1328,1328,1328,1328,100
|
|
20240216,105100,90542456,1328,1328,1328,1328,10
|
|
20240216,105000,90529176,1328,1328,1328,1328,0
|
|
20240216,104900,90529176,1328,1328,1328,1328,0
|
|
20240216,104800,90529176,1328,1328,1328,1328,100
|
|
20240216,104700,90396376,1328,1328,1328,1328,0
|
|
20240216,104600,90396376,1328,1326,1328,1326,204
|
|
20240216,104500,90125680,1326,1326,1326,1326,0
|
|
20240216,104400,90125680,1326,1327,1327,1326,1400
|
|
20240216,104300,88269191,1328,1328,1328,1328,0
|
|
20240216,104200,88269191,1328,1328,1328,1328,0
|
|
20240216,104100,88269191,1328,1328,1328,1328,0
|
|
20240216,104000,88269191,1328,1327,1328,1327,466
|
|
20240216,103900,87650808,1326,1326,1326,1326,0
|
|
20240216,103800,87650808,1326,1326,1326,1326,1
|
|
20240216,103700,87649482,1326,1326,1326,1326,0
|
|
20240216,103600,87649482,1326,1326,1326,1326,0
|
|
20240216,103500,87649482,1326,1326,1326,1326,0
|
|
20240216,103400,87649482,1326,1326,1326,1326,0
|
|
20240216,103300,87649482,1326,1326,1326,1326,0
|
|
20240216,103200,87649482,1326,1326,1326,1326,0
|
|
20240216,103100,87649482,1326,1326,1326,1326,0
|
|
20240216,103000,87649482,1326,1326,1326,1326,0
|
|
20240216,102900,87649482,1326,1326,1327,1326,383
|
|
20240216,102800,87141623,1326,1326,1326,1326,0
|
|
20240216,102700,87141623,1326,1326,1326,1326,500
|
|
20240216,102600,86478623,1326,1326,1326,1326,1
|
|
20240216,102500,86477297,1330,1330,1330,1330,0
|
|
20240216,102400,86477297,1330,1326,1330,1326,3
|
|
20240216,102300,86473315,1326,1326,1326,1326,2122
|
|
20240216,102200,83659543,1325,1325,1325,1325,5730
|
|
20240216,102100,76067293,1325,1325,1325,1325,0
|
|
20240216,102000,76067293,1325,1325,1325,1325,0
|
|
20240216,101900,76067293,1325,1325,1325,1325,10
|
|
20240216,101800,76054043,1322,1322,1322,1322,1
|
|
20240216,101700,76052721,1324,1324,1324,1324,0
|
|
20240216,101600,76052721,1324,1324,1324,1324,0
|
|
20240216,101500,76052721,1324,1324,1324,1324,0
|
|
20240216,101400,76052721,1324,1324,1324,1324,0
|
|
20240216,101300,76052721,1324,1324,1324,1324,0
|
|
20240216,101200,76052721,1324,1324,1324,1324,1000
|
|
20240216,101100,74728721,1324,1324,1324,1324,4000
|
|
20240216,101000,69432721,1324,1324,1324,1324,2000
|
|
20240216,100900,66784721,1324,1324,1324,1324,1
|
|
20240216,100800,66783397,1324,1324,1324,1324,0
|
|
20240216,100700,66783397,1324,1324,1324,1324,0
|
|
20240216,100600,66783397,1324,1324,1324,1324,10
|
|
20240216,100500,66770157,1324,1324,1324,1324,0
|
|
20240216,100400,66770157,1324,1324,1324,1324,0
|
|
20240216,100300,66770157,1324,1324,1324,1324,20
|
|
20240216,100200,66743677,1324,1323,1324,1322,396
|
|
20240216,100100,66219739,1323,1323,1323,1323,401
|
|
20240216,100000,65689216,1323,1323,1323,1323,6000
|
|
20240216,095900,57751216,1323,1323,1323,1323,2552
|
|
20240216,095800,54374920,1323,1323,1323,1323,700
|
|
20240216,095700,53448820,1323,1323,1323,1323,0
|
|
20240216,095600,53448820,1323,1325,1325,1323,2732
|
|
20240216,095500,49832108,1326,1326,1326,1326,0
|
|
20240216,095400,49832108,1326,1326,1326,1326,0
|
|
20240216,095300,49832108,1326,1326,1326,1326,469
|
|
20240216,095200,49210214,1325,1325,1325,1325,3060
|
|
20240216,095100,45155714,1325,1325,1325,1325,49
|
|
20240216,095000,45090789,1325,1325,1325,1325,9
|
|
20240216,094900,45078864,1325,1324,1325,1324,4
|
|
20240216,094800,45073567,1324,1324,1324,1324,0
|
|
20240216,094700,45073567,1324,1324,1324,1324,0
|
|
20240216,094600,45073567,1324,1324,1324,1324,500
|
|
20240216,094500,44411567,1324,1324,1324,1324,0
|
|
20240216,094400,44411567,1324,1325,1325,1324,50
|
|
20240216,094300,44345366,1323,1323,1323,1323,0
|
|
20240216,094200,44345366,1323,1323,1323,1323,0
|
|
20240216,094100,44345366,1323,1323,1323,1323,0
|
|
20240216,094000,44345366,1323,1326,1326,1323,5000
|
|
20240216,093900,37720223,1326,1326,1326,1326,1009
|
|
20240216,093800,36382289,1326,1326,1326,1326,2
|
|
20240216,093700,36379637,1327,1327,1327,1327,2
|
|
20240216,093600,36376983,1327,1327,1327,1327,21
|
|
20240216,093500,36349116,1326,1326,1326,1326,1
|
|
20240216,093400,36347790,1326,1326,1326,1326,1
|
|
20240216,093300,36346464,1330,1330,1330,1330,41
|
|
20240216,093200,36291934,1330,1327,1330,1327,35
|
|
20240216,093100,36245414,1327,1327,1327,1327,6
|
|
20240216,093000,36237452,1325,1325,1325,1325,0
|
|
20240216,092900,36237452,1325,1325,1325,1325,0
|
|
20240216,092800,36237452,1325,1325,1325,1325,2
|
|
20240216,092700,36234802,1327,1327,1327,1325,7483
|
|
20240216,092600,26309461,1327,1327,1327,1327,61
|
|
20240216,092500,26228514,1330,1330,1330,1327,232
|
|
20240216,092400,25920563,1327,1333,1333,1327,6497
|
|
20240216,092300,17286446,1333,1333,1333,1333,0
|
|
20240216,092200,17286446,1333,1333,1333,1333,0
|
|
20240216,092100,17286446,1333,1333,1333,1333,1
|
|
20240216,092000,17285113,1329,1330,1330,1329,3802
|
|
20240216,091900,12228587,1333,1333,1333,1333,0
|
|
20240216,091800,12228587,1333,1333,1333,1333,0
|
|
20240216,091700,12228587,1333,1333,1333,1333,0
|
|
20240216,091600,12228587,1333,1333,1333,1333,8
|
|
20240216,091500,12217923,1330,1330,1330,1330,368
|
|
20240216,091400,11728483,1330,1330,1330,1330,115
|
|
20240216,091300,11575533,1330,1330,1330,1330,113
|
|
20240216,091200,11425243,1330,1331,1331,1330,3027
|
|
20240216,091100,7396413,1331,1331,1331,1331,81
|
|
20240216,091000,7288602,1332,1333,1333,1332,2215
|
|
20240216,090900,4338142,1333,1333,1333,1333,0
|
|
20240216,090800,4338142,1333,1333,1333,1333,0
|
|
20240216,090700,4338142,1333,1333,1333,1333,0
|
|
20240216,090600,4338142,1333,1333,1333,1333,4
|
|
20240216,090500,4332810,1333,1333,1333,1333,110
|
|
20240216,090400,4186180,1333,1332,1333,1332,20
|
|
20240216,090300,4159539,1332,1332,1332,1331,412
|
|
20240216,090200,3610766,1331,1332,1332,1331,553
|
|
20240216,090100,2874223,1331,1331,1332,1331,15
|
|
20240216,090000,2854256,1332,1330,1332,1330,2146
|