595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,185200,311664487,1319,1319,1319,1319,3607
|
|
20240220,185100,311664487,1319,1319,1319,1319,0
|
|
20240220,185000,311664487,1319,1319,1319,1319,0
|
|
20240220,184900,311664487,1319,1319,1319,1319,0
|
|
20240220,184800,311664487,1319,1319,1319,1319,0
|
|
20240220,184700,311664487,1319,1319,1319,1319,0
|
|
20240220,184600,311664487,1319,1319,1319,1319,0
|
|
20240220,184500,311664487,1319,1319,1319,1319,0
|
|
20240220,184400,311664487,1319,1319,1319,1319,0
|
|
20240220,184300,311664487,1319,1319,1319,1319,0
|
|
20240220,184200,311664487,1319,1319,1319,1319,0
|
|
20240220,184100,311664487,1319,1319,1319,1319,0
|
|
20240220,184000,311664487,1319,1319,1319,1319,0
|
|
20240220,183900,311664487,1319,1319,1319,1319,0
|
|
20240220,183800,311664487,1319,1319,1319,1319,0
|
|
20240220,183700,311664487,1319,1319,1319,1319,0
|
|
20240220,183600,311664487,1319,1319,1319,1319,0
|
|
20240220,183500,311664487,1319,1319,1319,1319,0
|
|
20240220,183400,311664487,1319,1319,1319,1319,0
|
|
20240220,183300,311664487,1319,1319,1319,1319,0
|
|
20240220,183200,311664487,1319,1319,1319,1319,0
|
|
20240220,183100,311664487,1319,1319,1319,1319,0
|
|
20240220,183000,311664487,1319,1319,1319,1319,0
|
|
20240220,182900,311664487,1319,1319,1319,1319,0
|
|
20240220,182800,311664487,1319,1319,1319,1319,0
|
|
20240220,182700,311664487,1319,1319,1319,1319,0
|
|
20240220,182600,311664487,1319,1319,1319,1319,0
|
|
20240220,182500,311664487,1319,1319,1319,1319,0
|
|
20240220,182400,311664487,1319,1319,1319,1319,0
|
|
20240220,182300,311664487,1319,1319,1319,1319,0
|
|
20240220,182200,311664487,1319,1319,1319,1319,3607
|
|
20240220,182100,311664487,1319,1319,1319,1319,0
|
|
20240220,182000,311664487,1319,1319,1319,1319,0
|
|
20240220,181900,311664487,1319,1319,1319,1319,0
|
|
20240220,181800,311664487,1319,1319,1319,1319,0
|
|
20240220,181700,311664487,1319,1319,1319,1319,0
|
|
20240220,181600,311664487,1319,1319,1319,1319,0
|
|
20240220,181500,311664487,1319,1319,1319,1319,0
|
|
20240220,181400,311664487,1319,1319,1319,1319,0
|
|
20240220,181300,311664487,1319,1319,1319,1319,0
|
|
20240220,181200,311664487,1319,1319,1319,1319,0
|
|
20240220,181100,311664487,1319,1319,1319,1319,0
|
|
20240220,181000,311664487,1319,1319,1319,1319,0
|
|
20240220,180900,311664487,1319,1319,1319,1319,0
|
|
20240220,180800,311664487,1319,1319,1319,1319,0
|
|
20240220,180700,311664487,1319,1319,1319,1319,0
|
|
20240220,180600,311664487,1319,1319,1319,1319,0
|
|
20240220,180500,311664487,1319,1319,1319,1319,0
|
|
20240220,180400,311664487,1319,1319,1319,1319,0
|
|
20240220,180300,311664487,1319,1319,1319,1319,0
|
|
20240220,180200,311664487,1319,1319,1319,1319,0
|
|
20240220,180100,311664487,1319,1319,1319,1319,0
|
|
20240220,180000,311664487,1319,1319,1319,1319,0
|
|
20240220,175900,311664487,1319,1319,1319,1319,0
|
|
20240220,175800,311664487,1319,1319,1319,1319,0
|
|
20240220,175700,311664487,1319,1319,1319,1319,0
|
|
20240220,175600,311664487,1319,1319,1319,1319,0
|
|
20240220,175500,311664487,1319,1319,1319,1319,0
|
|
20240220,175400,311664487,1319,1319,1319,1319,0
|
|
20240220,175300,311664487,1319,1319,1319,1319,0
|
|
20240220,175200,311664487,1319,1319,1319,1319,3607
|
|
20240220,175100,311664487,1319,1319,1319,1319,0
|
|
20240220,175000,311664487,1319,1319,1319,1319,0
|
|
20240220,174900,311664487,1319,1319,1319,1319,0
|
|
20240220,174800,311664487,1319,1319,1319,1319,0
|
|
20240220,174700,311664487,1319,1319,1319,1319,0
|
|
20240220,174600,311664487,1319,1319,1319,1319,0
|
|
20240220,174500,311664487,1319,1319,1319,1319,0
|
|
20240220,174400,311664487,1319,1319,1319,1319,0
|
|
20240220,174300,311664487,1319,1319,1319,1319,0
|
|
20240220,174200,311664487,1319,1319,1319,1319,0
|
|
20240220,174100,311664487,1319,1319,1319,1319,0
|
|
20240220,174000,311664487,1319,1319,1319,1319,0
|
|
20240220,173900,311664487,1319,1319,1319,1319,0
|
|
20240220,173800,311664487,1319,1319,1319,1319,0
|
|
20240220,173700,311664487,1319,1319,1319,1319,0
|
|
20240220,173600,311664487,1319,1319,1319,1319,0
|
|
20240220,173500,311664487,1319,1319,1319,1319,0
|
|
20240220,173400,311664487,1319,1319,1319,1319,0
|
|
20240220,173300,311664487,1319,1319,1319,1319,0
|
|
20240220,173200,311664487,1319,1319,1319,1319,0
|
|
20240220,173100,311664487,1319,1319,1319,1319,0
|
|
20240220,173000,311664487,1319,1319,1319,1319,0
|
|
20240220,172900,311664487,1319,1319,1319,1319,0
|
|
20240220,172800,311664487,1319,1319,1319,1319,0
|
|
20240220,172700,311664487,1319,1319,1319,1319,0
|
|
20240220,172600,311664487,1319,1319,1319,1319,0
|
|
20240220,172500,311664487,1319,1319,1319,1319,0
|
|
20240220,172400,311664487,1319,1319,1319,1319,0
|
|
20240220,172300,311664487,1319,1319,1319,1319,0
|
|
20240220,172200,311664487,1319,1319,1319,1319,3607
|
|
20240220,172100,311664487,1319,1319,1319,1319,0
|
|
20240220,172000,311664487,1319,1319,1319,1319,0
|
|
20240220,171900,311664487,1319,1319,1319,1319,0
|
|
20240220,171800,311664487,1319,1319,1319,1319,0
|
|
20240220,171700,311664487,1319,1319,1319,1319,0
|
|
20240220,171600,311664487,1319,1319,1319,1319,0
|
|
20240220,171500,311664487,1319,1319,1319,1319,0
|
|
20240220,171400,311664487,1319,1319,1319,1319,0
|
|
20240220,171300,311664487,1319,1319,1319,1319,0
|
|
20240220,171200,311664487,1319,1319,1319,1319,0
|
|
20240220,171100,311664487,1319,1319,1319,1319,0
|
|
20240220,171000,311664487,1319,1319,1319,1319,0
|
|
20240220,170900,311664487,1319,1319,1319,1319,0
|
|
20240220,170800,311664487,1319,1319,1319,1319,0
|
|
20240220,170700,311664487,1319,1319,1319,1319,0
|
|
20240220,170600,311664487,1319,1319,1319,1319,0
|
|
20240220,170500,311664487,1319,1319,1319,1319,0
|
|
20240220,170400,311664487,1319,1319,1319,1319,0
|
|
20240220,170300,311664487,1319,1319,1319,1319,0
|
|
20240220,170200,311664487,1319,1319,1319,1319,0
|
|
20240220,170100,311664487,1319,1319,1319,1319,0
|
|
20240220,170000,311664487,1319,1319,1319,1319,0
|
|
20240220,165900,311664487,1319,1319,1319,1319,0
|
|
20240220,165800,311664487,1319,1319,1319,1319,0
|
|
20240220,165700,311664487,1319,1319,1319,1319,0
|
|
20240220,165600,311664487,1319,1319,1319,1319,0
|
|
20240220,165500,311664487,1319,1319,1319,1319,0
|
|
20240220,165400,311664487,1319,1319,1319,1319,0
|
|
20240220,165300,311664487,1319,1319,1319,1319,0
|
|
20240220,165200,311664487,1319,1319,1319,1319,3607
|
|
20240220,165100,311664487,1319,1319,1319,1319,0
|
|
20240220,165000,311664487,1319,1319,1319,1319,0
|
|
20240220,164900,311664487,1319,1319,1319,1319,0
|
|
20240220,164800,311664487,1319,1319,1319,1319,0
|
|
20240220,164700,311664487,1319,1319,1319,1319,0
|
|
20240220,164600,311664487,1319,1319,1319,1319,0
|
|
20240220,164500,311664487,1319,1319,1319,1319,0
|
|
20240220,164400,311664487,1319,1319,1319,1319,0
|
|
20240220,164300,311664487,1319,1319,1319,1319,0
|
|
20240220,164200,311664487,1319,1319,1319,1319,0
|
|
20240220,164100,311664487,1319,1319,1319,1319,0
|
|
20240220,164000,311664487,1319,1319,1319,1319,0
|
|
20240220,163900,311664487,1319,1319,1319,1319,0
|
|
20240220,163800,311664487,1319,1319,1319,1319,0
|
|
20240220,163700,311664487,1319,1319,1319,1319,0
|
|
20240220,163600,311664487,1319,1319,1319,1319,0
|
|
20240220,163500,311664487,1319,1319,1319,1319,0
|
|
20240220,163400,311664487,1319,1319,1319,1319,0
|
|
20240220,163300,311664487,1319,1319,1319,1319,0
|
|
20240220,163200,311664487,1319,1319,1319,1319,0
|
|
20240220,163100,311664487,1319,1319,1319,1319,0
|
|
20240220,163000,311664487,1319,1319,1319,1319,0
|
|
20240220,162900,311664487,1319,1319,1319,1319,0
|
|
20240220,162800,311664487,1319,1319,1319,1319,0
|
|
20240220,162700,311664487,1319,1319,1319,1319,0
|
|
20240220,162600,311664487,1319,1319,1319,1319,0
|
|
20240220,162500,311664487,1319,1319,1319,1319,0
|
|
20240220,162400,311664487,1319,1319,1319,1319,0
|
|
20240220,162300,311664487,1319,1319,1319,1319,0
|
|
20240220,162200,311664487,1319,1319,1319,1319,3607
|
|
20240220,162100,311664487,1319,1319,1319,1319,0
|
|
20240220,162000,311664487,1319,1319,1319,1319,0
|
|
20240220,161900,311664487,1319,1319,1319,1319,0
|
|
20240220,161800,311664487,1319,1319,1319,1319,0
|
|
20240220,161700,311664487,1319,1319,1319,1319,0
|
|
20240220,161600,311664487,1319,1319,1319,1319,0
|
|
20240220,161500,311664487,1319,1319,1319,1319,0
|
|
20240220,161400,311664487,1319,1319,1319,1319,0
|
|
20240220,161300,311664487,1319,1319,1319,1319,0
|
|
20240220,161200,311664487,1319,1319,1319,1319,0
|
|
20240220,161100,311664487,1319,1319,1319,1319,0
|
|
20240220,161000,311664487,1319,1319,1319,1319,0
|
|
20240220,160900,311664487,1319,1319,1319,1319,0
|
|
20240220,160800,311664487,1319,1319,1319,1319,0
|
|
20240220,160700,311664487,1319,1319,1319,1319,0
|
|
20240220,160600,311664487,1319,1319,1319,1319,0
|
|
20240220,160500,311664487,1319,1319,1319,1319,0
|
|
20240220,160400,311664487,1319,1319,1319,1319,0
|
|
20240220,160300,311664487,1319,1319,1319,1319,0
|
|
20240220,160200,311664487,1319,1319,1319,1319,0
|
|
20240220,160100,311664487,1319,1319,1319,1319,0
|
|
20240220,160000,311664487,1319,1319,1319,1319,0
|
|
20240220,155900,311664487,1319,1319,1319,1319,0
|
|
20240220,155800,311664487,1319,1319,1319,1319,0
|
|
20240220,155700,311664487,1319,1319,1319,1319,0
|
|
20240220,155600,311664487,1319,1319,1319,1319,0
|
|
20240220,155500,311664487,1319,1319,1319,1319,0
|
|
20240220,155400,311664487,1319,1319,1319,1319,0
|
|
20240220,155300,311664487,1319,1319,1319,1319,0
|
|
20240220,155200,311664487,1319,1319,1319,1319,3607
|
|
20240220,155100,311664487,1319,1319,1319,1319,0
|
|
20240220,155000,311664487,1319,1319,1319,1319,0
|
|
20240220,154900,311664487,1319,1319,1319,1319,0
|
|
20240220,154800,311664487,1319,1319,1319,1319,0
|
|
20240220,154700,311664487,1319,1319,1319,1319,0
|
|
20240220,154600,311664487,1319,1319,1319,1319,0
|
|
20240220,154500,311664487,1319,1319,1319,1319,0
|
|
20240220,154400,311664487,1319,1319,1319,1319,0
|
|
20240220,154300,311664487,1319,1319,1319,1319,0
|
|
20240220,154200,311664487,1319,1319,1319,1319,0
|
|
20240220,154100,311664487,1319,1319,1319,1319,0
|
|
20240220,154000,311664487,1319,1319,1319,1319,0
|
|
20240220,153900,311664487,1319,1319,1319,1319,0
|
|
20240220,153800,311664487,1319,1319,1319,1319,0
|
|
20240220,153700,311664487,1319,1319,1319,1319,0
|
|
20240220,153600,311664487,1319,1319,1319,1319,0
|
|
20240220,153500,311664487,1319,1319,1319,1319,0
|
|
20240220,153400,311664487,1319,1319,1319,1319,0
|
|
20240220,153300,311664487,1319,1319,1319,1319,0
|
|
20240220,153200,311664487,1319,1319,1319,1319,0
|
|
20240220,153100,311664487,1319,1319,1319,1319,0
|
|
20240220,153000,311664487,1319,1319,1319,1319,3607
|
|
20240220,152900,306906854,1314,1314,1314,1314,0
|
|
20240220,152800,306906854,1314,1314,1314,1314,0
|
|
20240220,152700,306906854,1314,1314,1314,1314,0
|
|
20240220,152600,306906854,1314,1314,1314,1314,0
|
|
20240220,152500,306906854,1314,1314,1314,1314,0
|
|
20240220,152400,306906854,1314,1314,1314,1314,0
|
|
20240220,152300,306906854,1314,1314,1314,1314,0
|
|
20240220,152200,306906854,1314,1314,1314,1314,0
|
|
20240220,152100,306906854,1314,1314,1314,1314,0
|
|
20240220,152000,306906854,1314,1314,1314,1314,0
|
|
20240220,151900,306906854,1314,1316,1316,1314,207
|
|
20240220,151800,306634682,1314,1314,1314,1314,3523
|
|
20240220,151700,302005460,1316,1317,1317,1316,216
|
|
20240220,151600,301721088,1316,1314,1316,1314,1005
|
|
20240220,151500,300398518,1314,1314,1314,1314,100
|
|
20240220,151400,300267118,1314,1315,1315,1314,16804
|
|
20240220,151300,278173121,1316,1316,1316,1316,53
|
|
20240220,151200,278103373,1316,1316,1316,1316,1
|
|
20240220,151100,278102057,1315,1315,1315,1315,0
|
|
20240220,151000,278102057,1315,1315,1315,1315,1
|
|
20240220,150900,278100742,1316,1316,1316,1316,19
|
|
20240220,150800,278075738,1315,1315,1315,1315,1
|
|
20240220,150700,278074423,1316,1316,1316,1316,200
|
|
20240220,150600,277811223,1316,1316,1316,1316,2
|
|
20240220,150500,277808591,1315,1315,1315,1315,14
|
|
20240220,150400,277790181,1316,1316,1316,1316,6
|
|
20240220,150300,277782285,1316,1316,1316,1316,0
|
|
20240220,150200,277782285,1316,1316,1316,1316,0
|
|
20240220,150100,277782285,1316,1316,1316,1316,301
|
|
20240220,150000,277386169,1316,1316,1316,1316,50
|
|
20240220,145900,277320369,1316,1316,1316,1316,0
|
|
20240220,145800,277320369,1316,1316,1316,1316,3100
|
|
20240220,145700,273240769,1315,1315,1315,1315,0
|
|
20240220,145600,273240769,1315,1315,1315,1315,1764
|
|
20240220,145500,270921109,1316,1316,1316,1316,20
|
|
20240220,145400,270894789,1316,1316,1316,1316,23
|
|
20240220,145300,270864521,1317,1317,1317,1317,4
|
|
20240220,145200,270859253,1317,1317,1317,1317,4
|
|
20240220,145100,270853985,1317,1317,1317,1317,0
|
|
20240220,145000,270853985,1317,1316,1317,1315,3
|
|
20240220,144900,270850037,1317,1317,1317,1317,1
|
|
20240220,144800,270848720,1316,1316,1316,1316,0
|
|
20240220,144700,270848720,1316,1316,1316,1316,3000
|
|
20240220,144600,266900720,1315,1315,1315,1315,200
|
|
20240220,144500,266637720,1316,1316,1316,1316,1
|
|
20240220,144400,266636404,1316,1316,1316,1316,0
|
|
20240220,144300,266636404,1316,1316,1316,1316,0
|
|
20240220,144200,266636404,1316,1316,1316,1316,102
|
|
20240220,144100,266502172,1316,1316,1316,1316,100
|
|
20240220,144000,266370572,1316,1316,1316,1316,500
|
|
20240220,143900,265712572,1316,1316,1316,1316,5
|
|
20240220,143800,265705992,1316,1316,1316,1316,0
|
|
20240220,143700,265705992,1316,1316,1316,1316,0
|
|
20240220,143600,265705992,1316,1316,1316,1316,0
|
|
20240220,143500,265705992,1316,1316,1316,1316,1
|
|
20240220,143400,265704676,1316,1316,1316,1316,3000
|
|
20240220,143300,261756676,1316,1316,1316,1316,0
|
|
20240220,143200,261756676,1316,1316,1316,1316,0
|
|
20240220,143100,261756676,1316,1316,1316,1316,2
|
|
20240220,143000,261754044,1316,1316,1316,1316,0
|
|
20240220,142900,261754044,1316,1316,1316,1316,1
|
|
20240220,142800,261752728,1316,1315,1316,1315,59
|
|
20240220,142700,261675123,1316,1316,1316,1316,0
|
|
20240220,142600,261675123,1316,1316,1316,1316,2
|
|
20240220,142500,261672491,1316,1316,1316,1316,1
|
|
20240220,142400,261671175,1316,1316,1316,1316,1
|
|
20240220,142300,261669859,1316,1316,1316,1316,0
|
|
20240220,142200,261669859,1316,1316,1316,1316,0
|
|
20240220,142100,261669859,1316,1316,1316,1316,0
|
|
20240220,142000,261669859,1316,1316,1316,1316,300
|
|
20240220,141900,261275059,1316,1316,1316,1316,0
|
|
20240220,141800,261275059,1316,1316,1316,1316,209
|
|
20240220,141700,261000015,1316,1316,1316,1316,0
|
|
20240220,141600,261000015,1316,1316,1316,1316,0
|
|
20240220,141500,261000015,1316,1316,1316,1316,1
|
|
20240220,141400,260998699,1316,1316,1316,1316,0
|
|
20240220,141300,260998699,1316,1316,1316,1316,1
|
|
20240220,141200,260997383,1316,1316,1316,1316,0
|
|
20240220,141100,260997383,1316,1316,1316,1316,1
|
|
20240220,141000,260996067,1316,1316,1316,1316,3
|
|
20240220,140900,260992119,1316,1317,1317,1316,2317
|
|
20240220,140800,257941841,1318,1318,1318,1318,0
|
|
20240220,140700,257941841,1318,1318,1318,1318,0
|
|
20240220,140600,257941841,1318,1318,1318,1318,19
|
|
20240220,140500,257916799,1317,1317,1317,1317,1846
|
|
20240220,140400,255485617,1318,1318,1318,1318,0
|
|
20240220,140300,255485617,1318,1318,1318,1318,0
|
|
20240220,140200,255485617,1318,1318,1318,1318,0
|
|
20240220,140100,255485617,1318,1318,1318,1318,0
|
|
20240220,140000,255485617,1318,1318,1318,1318,2
|
|
20240220,135900,255482981,1318,1318,1318,1318,3
|
|
20240220,135800,255479027,1318,1318,1318,1318,100
|
|
20240220,135700,255347227,1318,1318,1318,1318,0
|
|
20240220,135600,255347227,1318,1317,1318,1317,1135
|
|
20240220,135500,253852413,1318,1318,1318,1318,0
|
|
20240220,135400,253852413,1318,1318,1318,1318,19
|
|
20240220,135300,253827371,1317,1317,1317,1317,239
|
|
20240220,135200,253512608,1317,1317,1317,1317,0
|
|
20240220,135100,253512608,1317,1317,1317,1317,0
|
|
20240220,135000,253512608,1317,1317,1317,1317,0
|
|
20240220,134900,253512608,1317,1317,1317,1317,0
|
|
20240220,134800,253512608,1317,1317,1317,1317,19
|
|
20240220,134700,253487585,1318,1318,1318,1318,0
|
|
20240220,134600,253487585,1318,1318,1318,1318,0
|
|
20240220,134500,253487585,1318,1318,1318,1318,1
|
|
20240220,134400,253486267,1318,1318,1318,1318,0
|
|
20240220,134300,253486267,1318,1318,1318,1318,0
|
|
20240220,134200,253486267,1318,1318,1318,1318,19
|
|
20240220,134100,253461225,1317,1317,1317,1317,0
|
|
20240220,134000,253461225,1317,1317,1317,1317,0
|
|
20240220,133900,253461225,1317,1317,1317,1317,1000
|
|
20240220,133800,252144225,1318,1318,1318,1318,0
|
|
20240220,133700,252144225,1318,1318,1318,1318,7
|
|
20240220,133600,252134999,1318,1318,1318,1318,0
|
|
20240220,133500,252134999,1318,1318,1318,1318,0
|
|
20240220,133400,252134999,1318,1318,1318,1318,0
|
|
20240220,133300,252134999,1318,1318,1318,1318,0
|
|
20240220,133200,252134999,1318,1318,1318,1318,5
|
|
20240220,133100,252128409,1318,1318,1318,1318,0
|
|
20240220,133000,252128409,1318,1318,1318,1318,26
|
|
20240220,132900,252094141,1318,1318,1318,1318,2
|
|
20240220,132800,252091505,1318,1318,1318,1318,3
|
|
20240220,132700,252087551,1318,1318,1318,1318,0
|
|
20240220,132600,252087551,1318,1318,1318,1318,0
|
|
20240220,132500,252087551,1318,1318,1318,1318,20
|
|
20240220,132400,252061191,1318,1318,1318,1318,0
|
|
20240220,132300,252061191,1318,1318,1318,1318,0
|
|
20240220,132200,252061191,1318,1318,1318,1318,3
|
|
20240220,132100,252057237,1318,1318,1318,1318,7
|
|
20240220,132000,252048011,1318,1318,1318,1318,0
|
|
20240220,131900,252048011,1318,1318,1318,1318,2
|
|
20240220,131800,252045375,1318,1318,1318,1318,0
|
|
20240220,131700,252045375,1318,1318,1318,1318,0
|
|
20240220,131600,252045375,1318,1318,1318,1318,1
|
|
20240220,131500,252044057,1318,1318,1318,1318,0
|
|
20240220,131400,252044057,1318,1318,1318,1318,0
|
|
20240220,131300,252044057,1318,1318,1318,1318,10
|
|
20240220,131200,252030877,1318,1318,1318,1318,10
|
|
20240220,131100,252017697,1318,1318,1318,1318,1
|
|
20240220,131000,252016379,1316,1317,1317,1316,4000
|
|
20240220,130900,246749943,1317,1318,1318,1317,3001
|
|
20240220,130800,242794626,1318,1318,1318,1318,1
|
|
20240220,130700,242793308,1317,1317,1317,1317,0
|
|
20240220,130600,242793308,1317,1317,1317,1317,0
|
|
20240220,130500,242793308,1317,1317,1317,1317,0
|
|
20240220,130400,242793308,1317,1317,1317,1317,1017
|
|
20240220,130300,241453919,1318,1318,1318,1318,0
|
|
20240220,130200,241453919,1318,1318,1318,1318,0
|
|
20240220,130100,241453919,1318,1318,1318,1318,0
|
|
20240220,130000,241453919,1318,1318,1318,1318,0
|
|
20240220,125900,241453919,1318,1318,1318,1318,36
|
|
20240220,125800,241406471,1319,1319,1319,1319,0
|
|
20240220,125700,241406471,1319,1319,1319,1319,0
|
|
20240220,125600,241406471,1319,1319,1319,1319,0
|
|
20240220,125500,241406471,1319,1319,1319,1319,0
|
|
20240220,125400,241406471,1319,1319,1319,1319,0
|
|
20240220,125300,241406471,1319,1319,1319,1319,0
|
|
20240220,125200,241406471,1319,1319,1319,1319,0
|
|
20240220,125100,241406471,1319,1319,1319,1319,0
|
|
20240220,125000,241406471,1319,1319,1319,1319,2
|
|
20240220,124900,241403833,1319,1319,1319,1319,0
|
|
20240220,124800,241403833,1319,1319,1319,1319,0
|
|
20240220,124700,241403833,1319,1319,1319,1319,0
|
|
20240220,124600,241403833,1319,1319,1319,1319,24
|
|
20240220,124500,241372177,1319,1319,1319,1319,0
|
|
20240220,124400,241372177,1319,1319,1319,1319,0
|
|
20240220,124300,241372177,1319,1319,1319,1319,0
|
|
20240220,124200,241372177,1319,1319,1319,1319,0
|
|
20240220,124100,241372177,1319,1319,1319,1319,0
|
|
20240220,124000,241372177,1319,1319,1319,1319,11
|
|
20240220,123900,241357668,1318,1318,1318,1318,1
|
|
20240220,123800,241356350,1318,1318,1318,1318,1
|
|
20240220,123700,241355032,1319,1319,1319,1319,2
|
|
20240220,123600,241352394,1318,1318,1318,1318,80
|
|
20240220,123500,241246954,1319,1319,1319,1319,0
|
|
20240220,123400,241246954,1319,1319,1319,1319,0
|
|
20240220,123300,241246954,1319,1320,1320,1319,33
|
|
20240220,123200,241203426,1317,1317,1317,1317,0
|
|
20240220,123100,241203426,1317,1317,1317,1317,0
|
|
20240220,123000,241203426,1317,1322,1322,1317,15002
|
|
20240220,122900,221424521,1320,1320,1320,1320,2448
|
|
20240220,122800,218193161,1320,1320,1320,1320,1
|
|
20240220,122700,218191841,1320,1320,1320,1320,0
|
|
20240220,122600,218191841,1320,1320,1320,1320,1576
|
|
20240220,122500,216111521,1320,1320,1320,1320,0
|
|
20240220,122400,216111521,1320,1320,1320,1320,0
|
|
20240220,122300,216111521,1320,1320,1321,1320,399
|
|
20240220,122200,215584838,1320,1321,1321,1320,1015
|
|
20240220,122100,214244024,1319,1319,1319,1319,0
|
|
20240220,122000,214244024,1319,1319,1319,1319,0
|
|
20240220,121900,214244024,1319,1319,1319,1319,1
|
|
20240220,121800,214242705,1322,1322,1322,1322,0
|
|
20240220,121700,214242705,1322,1322,1322,1322,900
|
|
20240220,121600,213052905,1321,1318,1321,1318,4000
|
|
20240220,121500,207775905,1318,1320,1320,1318,2804
|
|
20240220,121400,204078005,1322,1322,1322,1322,6
|
|
20240220,121300,204070073,1320,1320,1320,1320,0
|
|
20240220,121200,204070073,1320,1320,1320,1320,0
|
|
20240220,121100,204070073,1320,1320,1320,1320,0
|
|
20240220,121000,204070073,1320,1320,1320,1320,2000
|
|
20240220,120900,201430073,1322,1321,1322,1321,2035
|
|
20240220,120800,198741829,1323,1323,1323,1323,0
|
|
20240220,120700,198741829,1323,1323,1323,1323,100
|
|
20240220,120600,198609529,1320,1320,1320,1320,0
|
|
20240220,120500,198609529,1320,1321,1321,1320,7
|
|
20240220,120400,198600283,1321,1323,1323,1321,18874
|
|
20240220,120300,173655392,1323,1323,1323,1323,1
|
|
20240220,120200,173654069,1325,1325,1325,1325,0
|
|
20240220,120100,173654069,1325,1325,1325,1325,215
|
|
20240220,120000,173369194,1323,1325,1326,1323,6900
|
|
20240220,115900,164237974,1325,1325,1325,1325,301
|
|
20240220,115800,163839149,1326,1326,1326,1326,0
|
|
20240220,115700,163839149,1326,1326,1326,1326,0
|
|
20240220,115600,163839149,1326,1326,1326,1326,0
|
|
20240220,115500,163839149,1326,1326,1326,1326,1
|
|
20240220,115400,163837823,1325,1325,1325,1325,1
|
|
20240220,115300,163836498,1326,1326,1326,1326,2000
|
|
20240220,115200,161184498,1326,1326,1326,1326,0
|
|
20240220,115100,161184498,1326,1326,1326,1326,100
|
|
20240220,115000,161051898,1325,1327,1327,1325,3225
|
|
20240220,114900,156775647,1326,1325,1326,1325,200
|
|
20240220,114800,156510547,1325,1325,1325,1325,3919
|
|
20240220,114700,151317872,1331,1331,1331,1331,0
|
|
20240220,114600,151317872,1331,1331,1331,1331,0
|
|
20240220,114500,151317872,1331,1325,1331,1325,2
|
|
20240220,114400,151315216,1331,1331,1331,1331,0
|
|
20240220,114300,151315216,1331,1323,1331,1323,3
|
|
20240220,114200,151311238,1330,1321,1330,1321,5
|
|
20240220,114100,151304605,1327,1326,1327,1326,3028
|
|
20240220,114000,147289466,1331,1321,1331,1321,3100
|
|
20240220,113900,143193576,1325,1325,1325,1325,0
|
|
20240220,113800,143193576,1325,1325,1325,1325,0
|
|
20240220,113700,143193576,1325,1325,1325,1325,0
|
|
20240220,113600,143193576,1325,1325,1325,1325,0
|
|
20240220,113500,143193576,1325,1324,1325,1324,947
|
|
20240220,113400,141938956,1320,1320,1320,1320,0
|
|
20240220,113300,141938956,1320,1320,1320,1320,5818
|
|
20240220,113200,134259196,1320,1320,1320,1320,100
|
|
20240220,113100,134127196,1320,1320,1320,1320,0
|
|
20240220,113000,134127196,1320,1320,1320,1320,2
|
|
20240220,112900,134124556,1320,1320,1320,1320,2000
|
|
20240220,112800,131484556,1319,1318,1319,1318,3888
|
|
20240220,112700,126359226,1317,1317,1317,1317,902
|
|
20240220,112600,125171292,1315,1316,1316,1315,10000
|
|
20240220,112500,112014642,1317,1317,1317,1317,0
|
|
20240220,112400,112014642,1317,1317,1317,1317,50
|
|
20240220,112300,111948792,1318,1318,1318,1318,0
|
|
20240220,112200,111948792,1318,1318,1318,1318,0
|
|
20240220,112100,111948792,1318,1318,1318,1318,1
|
|
20240220,112000,111947474,1318,1318,1318,1318,0
|
|
20240220,111900,111947474,1318,1318,1318,1318,158
|
|
20240220,111800,111739230,1318,1318,1318,1318,0
|
|
20240220,111700,111739230,1318,1318,1318,1318,1
|
|
20240220,111600,111737912,1318,1318,1318,1318,0
|
|
20240220,111500,111737912,1318,1318,1318,1318,0
|
|
20240220,111400,111737912,1318,1318,1318,1318,0
|
|
20240220,111300,111737912,1318,1318,1318,1318,300
|
|
20240220,111200,111342512,1316,1316,1316,1316,1077
|
|
20240220,111100,109925180,1316,1316,1316,1316,1
|
|
20240220,111000,109923864,1316,1316,1316,1316,470
|
|
20240220,110900,109305344,1317,1317,1317,1317,1000
|
|
20240220,110800,107988344,1316,1318,1318,1316,3001
|
|
20240220,110700,104039026,1318,1317,1318,1316,129
|
|
20240220,110600,103869120,1318,1318,1318,1318,10
|
|
20240220,110500,103855940,1318,1318,1318,1318,0
|
|
20240220,110400,103855940,1318,1318,1318,1318,8
|
|
20240220,110300,103845396,1317,1317,1317,1317,0
|
|
20240220,110200,103845396,1317,1318,1318,1317,7910
|
|
20240220,110100,93421248,1318,1318,1318,1318,0
|
|
20240220,110000,93421248,1318,1318,1318,1318,1410
|
|
20240220,105900,91562868,1319,1318,1319,1318,1205
|
|
20240220,105800,89974672,1319,1319,1319,1319,5060
|
|
20240220,105700,83300532,1320,1320,1320,1320,0
|
|
20240220,105600,83300532,1320,1320,1320,1320,0
|
|
20240220,105500,83300532,1320,1320,1320,1320,1
|
|
20240220,105400,83299212,1320,1320,1320,1320,1
|
|
20240220,105300,83297892,1319,1319,1319,1319,2540
|
|
20240220,105200,79947632,1320,1320,1320,1320,0
|
|
20240220,105100,79947632,1320,1320,1320,1320,4
|
|
20240220,105000,79942352,1320,1320,1320,1320,2
|
|
20240220,104900,79939712,1320,1320,1320,1320,3
|
|
20240220,104800,79935752,1320,1320,1320,1320,36
|
|
20240220,104700,79888232,1319,1320,1320,1319,5
|
|
20240220,104600,79881636,1320,1320,1320,1320,0
|
|
20240220,104500,79881636,1320,1319,1320,1319,7006
|
|
20240220,104400,70633721,1319,1319,1319,1319,326
|
|
20240220,104300,70203727,1319,1319,1319,1319,142
|
|
20240220,104200,70016429,1319,1319,1319,1318,1156
|
|
20240220,104100,68491815,1319,1319,1319,1319,2023
|
|
20240220,104000,65823478,1320,1320,1320,1320,1
|
|
20240220,103900,65822158,1320,1320,1320,1320,0
|
|
20240220,103800,65822158,1320,1320,1320,1320,0
|
|
20240220,103700,65822158,1320,1320,1320,1320,100
|
|
20240220,103600,65690158,1319,1319,1319,1319,0
|
|
20240220,103500,65690158,1319,1319,1319,1319,0
|
|
20240220,103400,65690158,1319,1319,1319,1319,142
|
|
20240220,103300,65502860,1320,1320,1320,1320,0
|
|
20240220,103200,65502860,1320,1320,1320,1320,291
|
|
20240220,103100,65118740,1320,1320,1320,1320,0
|
|
20240220,103000,65118740,1320,1320,1320,1320,3
|
|
20240220,102900,65114780,1320,1320,1320,1320,0
|
|
20240220,102800,65114780,1320,1320,1320,1319,102
|
|
20240220,102700,64980240,1320,1320,1320,1320,0
|
|
20240220,102600,64980240,1320,1320,1320,1320,2859
|
|
20240220,102500,61206360,1321,1321,1321,1321,0
|
|
20240220,102400,61206360,1321,1321,1321,1321,15
|
|
20240220,102300,61186545,1321,1321,1321,1321,1
|
|
20240220,102200,61185224,1320,1320,1320,1320,0
|
|
20240220,102100,61185224,1320,1320,1320,1320,0
|
|
20240220,102000,61185224,1320,1320,1320,1320,0
|
|
20240220,101900,61185224,1320,1320,1320,1320,171
|
|
20240220,101800,60959504,1320,1320,1320,1320,792
|
|
20240220,101700,59914064,1320,1320,1320,1320,0
|
|
20240220,101600,59914064,1320,1320,1320,1320,26
|
|
20240220,101500,59879744,1320,1320,1320,1320,0
|
|
20240220,101400,59879744,1320,1320,1320,1320,0
|
|
20240220,101300,59879744,1320,1320,1320,1320,0
|
|
20240220,101200,59879744,1320,1322,1322,1320,500
|
|
20240220,101100,59219263,1324,1324,1324,1324,0
|
|
20240220,101000,59219263,1324,1324,1324,1324,0
|
|
20240220,100900,59219263,1324,1324,1324,1324,1
|
|
20240220,100800,59217939,1324,1324,1324,1324,0
|
|
20240220,100700,59217939,1324,1324,1324,1324,0
|
|
20240220,100600,59217939,1324,1324,1324,1324,0
|
|
20240220,100500,59217939,1324,1324,1324,1324,0
|
|
20240220,100400,59217939,1324,1324,1324,1324,0
|
|
20240220,100300,59217939,1324,1323,1324,1323,21
|
|
20240220,100200,59190145,1320,1320,1320,1320,0
|
|
20240220,100100,59190145,1320,1320,1320,1320,0
|
|
20240220,100000,59190145,1320,1320,1320,1320,3501
|
|
20240220,095900,54568825,1319,1319,1319,1319,0
|
|
20240220,095800,54568825,1319,1320,1320,1319,7500
|
|
20240220,095700,44675745,1320,1322,1322,1320,5000
|
|
20240220,095600,38072058,1323,1323,1323,1323,0
|
|
20240220,095500,38072058,1323,1323,1323,1323,1
|
|
20240220,095400,38070735,1322,1322,1322,1322,119
|
|
20240220,095300,37913417,1322,1322,1322,1322,5
|
|
20240220,095200,37906807,1323,1323,1323,1323,13
|
|
20240220,095100,37889608,1323,1323,1323,1323,0
|
|
20240220,095000,37889608,1323,1323,1323,1323,0
|
|
20240220,094900,37889608,1323,1323,1323,1323,0
|
|
20240220,094800,37889608,1323,1323,1323,1323,0
|
|
20240220,094700,37889608,1323,1323,1323,1323,7
|
|
20240220,094600,37880347,1322,1322,1322,1322,0
|
|
20240220,094500,37880347,1322,1321,1322,1321,1002
|
|
20240220,094400,36555705,1321,1322,1322,1321,81
|
|
20240220,094300,36448703,1323,1323,1323,1322,3047
|
|
20240220,094200,32420563,1322,1322,1322,1322,1
|
|
20240220,094100,32419241,1322,1324,1324,1322,514
|
|
20240220,094000,31739718,1324,1324,1324,1324,102
|
|
20240220,093900,31604670,1324,1324,1324,1324,24
|
|
20240220,093800,31572894,1324,1324,1324,1324,17
|
|
20240220,093700,31550386,1324,1324,1324,1324,3
|
|
20240220,093600,31546414,1324,1324,1324,1324,3
|
|
20240220,093500,31542442,1322,1324,1324,1322,531
|
|
20240220,093400,30839791,1324,1325,1327,1324,4053
|
|
20240220,093300,25469565,1325,1325,1325,1325,52
|
|
20240220,093200,25400665,1325,1325,1325,1325,13
|
|
20240220,093100,25383440,1325,1322,1325,1322,3116
|
|
20240220,093000,21264002,1322,1322,1322,1322,0
|
|
20240220,092900,21264002,1322,1321,1322,1321,306
|
|
20240220,092800,20859771,1321,1321,1322,1321,557
|
|
20240220,092700,20123947,1321,1322,1322,1321,833
|
|
20240220,092600,19022751,1323,1323,1323,1323,103
|
|
20240220,092500,18886482,1323,1323,1323,1323,0
|
|
20240220,092400,18886482,1323,1323,1323,1323,333
|
|
20240220,092300,18445923,1323,1323,1323,1323,0
|
|
20240220,092200,18445923,1323,1323,1323,1323,4
|
|
20240220,092100,18440631,1322,1322,1323,1322,39
|
|
20240220,092000,18389043,1323,1323,1323,1323,108
|
|
20240220,091900,18246159,1325,1328,1328,1324,8166
|
|
20240220,091800,7426087,1328,1329,1329,1328,140
|
|
20240220,091700,7240166,1329,1329,1329,1329,5
|
|
20240220,091600,7233521,1329,1329,1329,1329,170
|
|
20240220,091500,7007591,1332,1332,1332,1332,10
|
|
20240220,091400,6994271,1329,1329,1329,1329,0
|
|
20240220,091300,6994271,1329,1329,1329,1329,0
|
|
20240220,091200,6994271,1329,1329,1329,1329,4
|
|
20240220,091100,6988955,1332,1332,1332,1332,0
|
|
20240220,091000,6988955,1332,1332,1332,1332,0
|
|
20240220,090900,6988955,1332,1332,1332,1332,11
|
|
20240220,090800,6974303,1328,1328,1328,1328,76
|
|
20240220,090700,6873375,1328,1328,1328,1328,0
|
|
20240220,090600,6873375,1328,1328,1328,1328,200
|
|
20240220,090500,6607775,1325,1325,1325,1325,0
|
|
20240220,090400,6607775,1325,1325,1325,1325,0
|
|
20240220,090300,6607775,1325,1325,1325,1325,0
|
|
20240220,090200,6607775,1325,1325,1325,1325,0
|
|
20240220,090100,6607775,1325,1325,1325,1325,0
|
|
20240220,090000,6607775,1325,1325,1325,1325,4987
|