601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,185800,90663309,1294,1294,1294,1294,352
|
|
20240215,185700,90663309,1294,1294,1294,1294,0
|
|
20240215,185600,90663309,1294,1294,1294,1294,0
|
|
20240215,185500,90663309,1294,1294,1294,1294,0
|
|
20240215,185400,90663309,1294,1294,1294,1294,0
|
|
20240215,185300,90663309,1294,1294,1294,1294,0
|
|
20240215,185200,90663309,1294,1294,1294,1294,0
|
|
20240215,185100,90663309,1294,1294,1294,1294,0
|
|
20240215,185000,90663309,1294,1294,1294,1294,0
|
|
20240215,184900,90663309,1294,1294,1294,1294,0
|
|
20240215,184800,90663309,1294,1294,1294,1294,0
|
|
20240215,184700,90663309,1294,1294,1294,1294,0
|
|
20240215,184600,90663309,1294,1294,1294,1294,0
|
|
20240215,184500,90663309,1294,1294,1294,1294,0
|
|
20240215,184400,90663309,1294,1294,1294,1294,0
|
|
20240215,184300,90663309,1294,1294,1294,1294,0
|
|
20240215,184200,90663309,1294,1294,1294,1294,0
|
|
20240215,184100,90663309,1294,1294,1294,1294,0
|
|
20240215,184000,90663309,1294,1294,1294,1294,0
|
|
20240215,183900,90663309,1294,1294,1294,1294,0
|
|
20240215,183800,90663309,1294,1294,1294,1294,0
|
|
20240215,183700,90663309,1294,1294,1294,1294,0
|
|
20240215,183600,90663309,1294,1294,1294,1294,0
|
|
20240215,183500,90663309,1294,1294,1294,1294,0
|
|
20240215,183400,90663309,1294,1294,1294,1294,0
|
|
20240215,183300,90663309,1294,1294,1294,1294,0
|
|
20240215,183200,90663309,1294,1294,1294,1294,0
|
|
20240215,183100,90663309,1294,1294,1294,1294,0
|
|
20240215,183000,90663309,1294,1294,1294,1294,0
|
|
20240215,182900,90663309,1294,1294,1294,1294,0
|
|
20240215,182800,90663309,1294,1294,1294,1294,352
|
|
20240215,182700,90663309,1294,1294,1294,1294,0
|
|
20240215,182600,90663309,1294,1294,1294,1294,0
|
|
20240215,182500,90663309,1294,1294,1294,1294,0
|
|
20240215,182400,90663309,1294,1294,1294,1294,0
|
|
20240215,182300,90663309,1294,1294,1294,1294,0
|
|
20240215,182200,90663309,1294,1294,1294,1294,0
|
|
20240215,182100,90663309,1294,1294,1294,1294,0
|
|
20240215,182000,90663309,1294,1294,1294,1294,0
|
|
20240215,181900,90663309,1294,1294,1294,1294,0
|
|
20240215,181800,90663309,1294,1294,1294,1294,0
|
|
20240215,181700,90663309,1294,1294,1294,1294,0
|
|
20240215,181600,90663309,1294,1294,1294,1294,0
|
|
20240215,181500,90663309,1294,1294,1294,1294,0
|
|
20240215,181400,90663309,1294,1294,1294,1294,0
|
|
20240215,181300,90663309,1294,1294,1294,1294,0
|
|
20240215,181200,90663309,1294,1294,1294,1294,0
|
|
20240215,181100,90663309,1294,1294,1294,1294,0
|
|
20240215,181000,90663309,1294,1294,1294,1294,0
|
|
20240215,180900,90663309,1294,1294,1294,1294,0
|
|
20240215,180800,90663309,1294,1294,1294,1294,0
|
|
20240215,180700,90663309,1294,1294,1294,1294,0
|
|
20240215,180600,90663309,1294,1294,1294,1294,0
|
|
20240215,180500,90663309,1294,1294,1294,1294,0
|
|
20240215,180400,90663309,1294,1294,1294,1294,0
|
|
20240215,180300,90663309,1294,1294,1294,1294,0
|
|
20240215,180200,90663309,1294,1294,1294,1294,0
|
|
20240215,180100,90663309,1294,1294,1294,1294,0
|
|
20240215,180000,90663309,1294,1294,1294,1294,0
|
|
20240215,175900,90663309,1294,1294,1294,1294,0
|
|
20240215,175800,90663309,1294,1294,1294,1294,352
|
|
20240215,175700,90663309,1294,1294,1294,1294,0
|
|
20240215,175600,90663309,1294,1294,1294,1294,0
|
|
20240215,175500,90663309,1294,1294,1294,1294,0
|
|
20240215,175400,90663309,1294,1294,1294,1294,0
|
|
20240215,175300,90663309,1294,1294,1294,1294,0
|
|
20240215,175200,90663309,1294,1294,1294,1294,0
|
|
20240215,175100,90663309,1294,1294,1294,1294,0
|
|
20240215,175000,90663309,1294,1294,1294,1294,0
|
|
20240215,174900,90663309,1294,1294,1294,1294,0
|
|
20240215,174800,90663309,1294,1294,1294,1294,0
|
|
20240215,174700,90663309,1294,1294,1294,1294,0
|
|
20240215,174600,90663309,1294,1294,1294,1294,0
|
|
20240215,174500,90663309,1294,1294,1294,1294,0
|
|
20240215,174400,90663309,1294,1294,1294,1294,0
|
|
20240215,174300,90663309,1294,1294,1294,1294,0
|
|
20240215,174200,90663309,1294,1294,1294,1294,0
|
|
20240215,174100,90663309,1294,1294,1294,1294,0
|
|
20240215,174000,90663309,1294,1294,1294,1294,0
|
|
20240215,173900,90663309,1294,1294,1294,1294,0
|
|
20240215,173800,90663309,1294,1294,1294,1294,0
|
|
20240215,173700,90663309,1294,1294,1294,1294,0
|
|
20240215,173600,90663309,1294,1294,1294,1294,0
|
|
20240215,173500,90663309,1294,1294,1294,1294,0
|
|
20240215,173400,90663309,1294,1294,1294,1294,0
|
|
20240215,173300,90663309,1294,1294,1294,1294,0
|
|
20240215,173200,90663309,1294,1294,1294,1294,0
|
|
20240215,173100,90663309,1294,1294,1294,1294,0
|
|
20240215,173000,90663309,1294,1294,1294,1294,0
|
|
20240215,172900,90663309,1294,1294,1294,1294,0
|
|
20240215,172800,90663309,1294,1294,1294,1294,352
|
|
20240215,172700,90663309,1294,1294,1294,1294,0
|
|
20240215,172600,90663309,1294,1294,1294,1294,0
|
|
20240215,172500,90663309,1294,1294,1294,1294,0
|
|
20240215,172400,90663309,1294,1294,1294,1294,0
|
|
20240215,172300,90663309,1294,1294,1294,1294,0
|
|
20240215,172200,90663309,1294,1294,1294,1294,0
|
|
20240215,172100,90663309,1294,1294,1294,1294,0
|
|
20240215,172000,90663309,1294,1294,1294,1294,0
|
|
20240215,171900,90663309,1294,1294,1294,1294,0
|
|
20240215,171800,90663309,1294,1294,1294,1294,0
|
|
20240215,171700,90663309,1294,1294,1294,1294,0
|
|
20240215,171600,90663309,1294,1294,1294,1294,0
|
|
20240215,171500,90663309,1294,1294,1294,1294,0
|
|
20240215,171400,90663309,1294,1294,1294,1294,0
|
|
20240215,171300,90663309,1294,1294,1294,1294,0
|
|
20240215,171200,90663309,1294,1294,1294,1294,0
|
|
20240215,171100,90663309,1294,1294,1294,1294,0
|
|
20240215,171000,90663309,1294,1294,1294,1294,0
|
|
20240215,170900,90663309,1294,1294,1294,1294,0
|
|
20240215,170800,90663309,1294,1294,1294,1294,0
|
|
20240215,170700,90663309,1294,1294,1294,1294,0
|
|
20240215,170600,90663309,1294,1294,1294,1294,0
|
|
20240215,170500,90663309,1294,1294,1294,1294,0
|
|
20240215,170400,90663309,1294,1294,1294,1294,0
|
|
20240215,170300,90663309,1294,1294,1294,1294,0
|
|
20240215,170200,90663309,1294,1294,1294,1294,0
|
|
20240215,170100,90663309,1294,1294,1294,1294,0
|
|
20240215,170000,90663309,1294,1294,1294,1294,0
|
|
20240215,165900,90663309,1294,1294,1294,1294,0
|
|
20240215,165800,90663309,1294,1294,1294,1294,352
|
|
20240215,165700,90663309,1294,1294,1294,1294,0
|
|
20240215,165600,90663309,1294,1294,1294,1294,0
|
|
20240215,165500,90663309,1294,1294,1294,1294,0
|
|
20240215,165400,90663309,1294,1294,1294,1294,0
|
|
20240215,165300,90663309,1294,1294,1294,1294,0
|
|
20240215,165200,90663309,1294,1294,1294,1294,0
|
|
20240215,165100,90663309,1294,1294,1294,1294,0
|
|
20240215,165000,90663309,1294,1294,1294,1294,0
|
|
20240215,164900,90663309,1294,1294,1294,1294,0
|
|
20240215,164800,90663309,1294,1294,1294,1294,0
|
|
20240215,164700,90663309,1294,1294,1294,1294,0
|
|
20240215,164600,90663309,1294,1294,1294,1294,0
|
|
20240215,164500,90663309,1294,1294,1294,1294,0
|
|
20240215,164400,90663309,1294,1294,1294,1294,0
|
|
20240215,164300,90663309,1294,1294,1294,1294,0
|
|
20240215,164200,90663309,1294,1294,1294,1294,0
|
|
20240215,164100,90663309,1294,1294,1294,1294,0
|
|
20240215,164000,90663309,1294,1294,1294,1294,0
|
|
20240215,163900,90663309,1294,1294,1294,1294,0
|
|
20240215,163800,90663309,1294,1294,1294,1294,0
|
|
20240215,163700,90663309,1294,1294,1294,1294,0
|
|
20240215,163600,90663309,1294,1294,1294,1294,0
|
|
20240215,163500,90663309,1294,1294,1294,1294,0
|
|
20240215,163400,90663309,1294,1294,1294,1294,0
|
|
20240215,163300,90663309,1294,1294,1294,1294,0
|
|
20240215,163200,90663309,1294,1294,1294,1294,0
|
|
20240215,163100,90663309,1294,1294,1294,1294,0
|
|
20240215,163000,90663309,1294,1294,1294,1294,0
|
|
20240215,162900,90663309,1294,1294,1294,1294,0
|
|
20240215,162800,90663309,1294,1294,1294,1294,352
|
|
20240215,162700,90663309,1294,1294,1294,1294,0
|
|
20240215,162600,90663309,1294,1294,1294,1294,0
|
|
20240215,162500,90663309,1294,1294,1294,1294,0
|
|
20240215,162400,90663309,1294,1294,1294,1294,0
|
|
20240215,162300,90663309,1294,1294,1294,1294,0
|
|
20240215,162200,90663309,1294,1294,1294,1294,0
|
|
20240215,162100,90663309,1294,1294,1294,1294,0
|
|
20240215,162000,90663309,1294,1294,1294,1294,0
|
|
20240215,161900,90663309,1294,1294,1294,1294,0
|
|
20240215,161800,90663309,1294,1294,1294,1294,0
|
|
20240215,161700,90663309,1294,1294,1294,1294,0
|
|
20240215,161600,90663309,1294,1294,1294,1294,0
|
|
20240215,161500,90663309,1294,1294,1294,1294,0
|
|
20240215,161400,90663309,1294,1294,1294,1294,0
|
|
20240215,161300,90663309,1294,1294,1294,1294,0
|
|
20240215,161200,90663309,1294,1294,1294,1294,0
|
|
20240215,161100,90663309,1294,1294,1294,1294,0
|
|
20240215,161000,90663309,1294,1294,1294,1294,0
|
|
20240215,160900,90663309,1294,1294,1294,1294,0
|
|
20240215,160800,90663309,1294,1294,1294,1294,0
|
|
20240215,160700,90663309,1294,1294,1294,1294,0
|
|
20240215,160600,90663309,1294,1294,1294,1294,0
|
|
20240215,160500,90663309,1294,1294,1294,1294,0
|
|
20240215,160400,90663309,1294,1294,1294,1294,0
|
|
20240215,160300,90663309,1294,1294,1294,1294,0
|
|
20240215,160200,90663309,1294,1294,1294,1294,0
|
|
20240215,160100,90663309,1294,1294,1294,1294,0
|
|
20240215,160000,90663309,1294,1294,1294,1294,0
|
|
20240215,155900,90663309,1294,1294,1294,1294,0
|
|
20240215,155800,90663309,1294,1294,1294,1294,352
|
|
20240215,155700,90663309,1294,1294,1294,1294,0
|
|
20240215,155600,90663309,1294,1294,1294,1294,0
|
|
20240215,155500,90663309,1294,1294,1294,1294,0
|
|
20240215,155400,90663309,1294,1294,1294,1294,0
|
|
20240215,155300,90663309,1294,1294,1294,1294,0
|
|
20240215,155200,90663309,1294,1294,1294,1294,0
|
|
20240215,155100,90663309,1294,1294,1294,1294,0
|
|
20240215,155000,90663309,1294,1294,1294,1294,0
|
|
20240215,154900,90663309,1294,1294,1294,1294,0
|
|
20240215,154800,90663309,1294,1294,1294,1294,0
|
|
20240215,154700,90663309,1294,1294,1294,1294,0
|
|
20240215,154600,90663309,1294,1294,1294,1294,0
|
|
20240215,154500,90663309,1294,1294,1294,1294,0
|
|
20240215,154400,90663309,1294,1294,1294,1294,0
|
|
20240215,154300,90663309,1294,1294,1294,1294,0
|
|
20240215,154200,90663309,1294,1294,1294,1294,0
|
|
20240215,154100,90663309,1294,1294,1294,1294,0
|
|
20240215,154000,90663309,1294,1294,1294,1294,0
|
|
20240215,153900,90663309,1294,1294,1294,1294,0
|
|
20240215,153800,90663309,1294,1294,1294,1294,0
|
|
20240215,153700,90663309,1294,1294,1294,1294,0
|
|
20240215,153600,90663309,1294,1294,1294,1294,0
|
|
20240215,153500,90663309,1294,1294,1294,1294,0
|
|
20240215,153400,90663309,1294,1294,1294,1294,0
|
|
20240215,153300,90663309,1294,1294,1294,1294,0
|
|
20240215,153200,90663309,1294,1294,1294,1294,0
|
|
20240215,153100,90663309,1294,1294,1294,1294,0
|
|
20240215,153000,90663309,1294,1294,1294,1294,352
|
|
20240215,152900,90207821,1298,1298,1298,1298,0
|
|
20240215,152800,90207821,1298,1298,1298,1298,0
|
|
20240215,152700,90207821,1298,1298,1298,1298,0
|
|
20240215,152600,90207821,1298,1298,1298,1298,0
|
|
20240215,152500,90207821,1298,1298,1298,1298,0
|
|
20240215,152400,90207821,1298,1298,1298,1298,0
|
|
20240215,152300,90207821,1298,1298,1298,1298,0
|
|
20240215,152200,90207821,1298,1298,1298,1298,0
|
|
20240215,152100,90207821,1298,1298,1298,1298,0
|
|
20240215,152000,90207821,1298,1298,1298,1298,0
|
|
20240215,151900,90207821,1298,1294,1298,1294,215
|
|
20240215,151800,89929571,1292,1292,1292,1292,0
|
|
20240215,151700,89929571,1292,1292,1292,1292,0
|
|
20240215,151600,89929571,1292,1292,1292,1292,0
|
|
20240215,151500,89929571,1292,1292,1292,1292,0
|
|
20240215,151400,89929571,1292,1294,1294,1292,1313
|
|
20240215,151300,88232770,1292,1292,1292,1292,0
|
|
20240215,151200,88232770,1292,1298,1298,1291,11008
|
|
20240215,151100,73978575,1298,1298,1298,1298,2
|
|
20240215,151000,73975979,1298,1298,1298,1298,37
|
|
20240215,150900,73927953,1298,1298,1298,1298,21
|
|
20240215,150800,73900695,1298,1298,1298,1298,0
|
|
20240215,150700,73900695,1298,1298,1298,1298,0
|
|
20240215,150600,73900695,1298,1298,1298,1298,8
|
|
20240215,150500,73890311,1297,1297,1297,1297,1
|
|
20240215,150400,73889014,1297,1298,1298,1297,27
|
|
20240215,150300,73853969,1299,1299,1299,1299,3
|
|
20240215,150200,73850072,1299,1299,1299,1299,0
|
|
20240215,150100,73850072,1299,1299,1299,1299,0
|
|
20240215,150000,73850072,1299,1299,1299,1299,4
|
|
20240215,145900,73844876,1299,1300,1300,1299,16
|
|
20240215,145800,73824091,1301,1301,1301,1301,1
|
|
20240215,145700,73822790,1302,1302,1302,1302,1
|
|
20240215,145600,73821488,1301,1301,1301,1301,0
|
|
20240215,145500,73821488,1301,1301,1301,1301,0
|
|
20240215,145400,73821488,1301,1301,1301,1301,0
|
|
20240215,145300,73821488,1301,1301,1301,1301,0
|
|
20240215,145200,73821488,1301,1301,1301,1301,0
|
|
20240215,145100,73821488,1301,1301,1301,1301,0
|
|
20240215,145000,73821488,1301,1301,1301,1301,17
|
|
20240215,144900,73799371,1301,1301,1301,1301,2
|
|
20240215,144800,73796769,1300,1300,1300,1300,1
|
|
20240215,144700,73795469,1300,1300,1300,1300,1
|
|
20240215,144600,73794169,1300,1300,1300,1300,0
|
|
20240215,144500,73794169,1300,1300,1300,1300,0
|
|
20240215,144400,73794169,1300,1300,1300,1300,0
|
|
20240215,144300,73794169,1300,1300,1300,1300,2
|
|
20240215,144200,73791569,1300,1300,1300,1300,0
|
|
20240215,144100,73791569,1300,1300,1300,1300,0
|
|
20240215,144000,73791569,1300,1300,1300,1300,0
|
|
20240215,143900,73791569,1300,1300,1300,1300,0
|
|
20240215,143800,73791569,1300,1300,1300,1300,102
|
|
20240215,143700,73658969,1296,1296,1296,1296,0
|
|
20240215,143600,73658969,1296,1296,1296,1296,0
|
|
20240215,143500,73658969,1296,1296,1296,1296,94
|
|
20240215,143400,73537145,1299,1299,1299,1299,144
|
|
20240215,143300,73350089,1296,1296,1296,1296,0
|
|
20240215,143200,73350089,1296,1297,1297,1296,1855
|
|
20240215,143100,70945989,1296,1296,1296,1296,0
|
|
20240215,143000,70945989,1296,1296,1296,1296,0
|
|
20240215,142900,70945989,1296,1296,1296,1296,0
|
|
20240215,142800,70945989,1296,1296,1296,1296,20
|
|
20240215,142700,70920069,1296,1296,1296,1296,0
|
|
20240215,142600,70920069,1296,1296,1296,1296,470
|
|
20240215,142500,70310949,1296,1296,1296,1296,0
|
|
20240215,142400,70310949,1296,1296,1296,1296,0
|
|
20240215,142300,70310949,1296,1296,1296,1296,0
|
|
20240215,142200,70310949,1296,1296,1296,1296,0
|
|
20240215,142100,70310949,1296,1296,1296,1296,0
|
|
20240215,142000,70310949,1296,1296,1296,1296,0
|
|
20240215,141900,70310949,1296,1296,1296,1296,0
|
|
20240215,141800,70310949,1296,1296,1296,1296,456
|
|
20240215,141700,69719973,1296,1296,1296,1296,1
|
|
20240215,141600,69718677,1297,1298,1298,1297,1288
|
|
20240215,141500,68047913,1298,1298,1298,1298,0
|
|
20240215,141400,68047913,1298,1298,1298,1298,0
|
|
20240215,141300,68047913,1298,1298,1298,1298,0
|
|
20240215,141200,68047913,1298,1298,1298,1298,0
|
|
20240215,141100,68047913,1298,1299,1299,1298,566
|
|
20240215,141000,67312680,1299,1299,1299,1299,0
|
|
20240215,140900,67312680,1299,1299,1299,1299,0
|
|
20240215,140800,67312680,1299,1299,1299,1299,1
|
|
20240215,140700,67311381,1299,1299,1299,1299,1
|
|
20240215,140600,67310082,1299,1299,1299,1299,827
|
|
20240215,140500,66235809,1299,1299,1299,1299,43
|
|
20240215,140400,66179952,1299,1299,1299,1299,1
|
|
20240215,140300,66178653,1300,1300,1300,1300,16
|
|
20240215,140200,66157853,1299,1300,1300,1299,201
|
|
20240215,140100,65896554,1300,1300,1300,1300,0
|
|
20240215,140000,65896554,1300,1300,1300,1300,1
|
|
20240215,135900,65895254,1300,1300,1300,1300,0
|
|
20240215,135800,65895254,1300,1300,1300,1300,0
|
|
20240215,135700,65895254,1300,1300,1300,1300,0
|
|
20240215,135600,65895254,1300,1300,1300,1300,0
|
|
20240215,135500,65895254,1300,1300,1300,1300,0
|
|
20240215,135400,65895254,1300,1300,1300,1300,0
|
|
20240215,135300,65895254,1300,1300,1300,1300,1002
|
|
20240215,135200,64592654,1301,1301,1301,1301,2
|
|
20240215,135100,64590052,1301,1301,1301,1301,4
|
|
20240215,135000,64584848,1301,1301,1301,1301,10
|
|
20240215,134900,64571838,1300,1300,1300,1300,0
|
|
20240215,134800,64571838,1300,1300,1300,1300,2
|
|
20240215,134700,64569238,1300,1299,1301,1299,1051
|
|
20240215,134600,63201987,1299,1299,1299,1299,12
|
|
20240215,134500,63186399,1299,1300,1300,1299,322
|
|
20240215,134400,62767811,1300,1300,1300,1300,10
|
|
20240215,134300,62754811,1300,1300,1300,1300,0
|
|
20240215,134200,62754811,1300,1300,1300,1300,0
|
|
20240215,134100,62754811,1300,1300,1300,1300,0
|
|
20240215,134000,62754811,1300,1299,1300,1299,2
|
|
20240215,133900,62752212,1298,1297,1298,1297,43
|
|
20240215,133800,62696399,1298,1298,1298,1298,90
|
|
20240215,133700,62579579,1298,1298,1298,1298,0
|
|
20240215,133600,62579579,1298,1298,1298,1298,2
|
|
20240215,133500,62576983,1297,1297,1297,1297,0
|
|
20240215,133400,62576983,1297,1297,1297,1297,0
|
|
20240215,133300,62576983,1297,1298,1298,1297,471
|
|
20240215,133200,61965626,1298,1298,1298,1298,0
|
|
20240215,133100,61965626,1298,1298,1298,1298,5
|
|
20240215,133000,61959136,1298,1298,1298,1298,0
|
|
20240215,132900,61959136,1298,1297,1298,1297,6
|
|
20240215,132800,61951353,1297,1297,1297,1297,10
|
|
20240215,132700,61938383,1296,1296,1296,1296,0
|
|
20240215,132600,61938383,1296,1296,1296,1296,0
|
|
20240215,132500,61938383,1296,1296,1296,1296,0
|
|
20240215,132400,61938383,1296,1296,1296,1296,0
|
|
20240215,132300,61938383,1296,1296,1296,1296,0
|
|
20240215,132200,61938383,1296,1296,1296,1296,0
|
|
20240215,132100,61938383,1296,1296,1296,1296,0
|
|
20240215,132000,61938383,1296,1296,1296,1296,5
|
|
20240215,131900,61931903,1296,1298,1298,1296,142
|
|
20240215,131800,61747595,1298,1298,1298,1298,0
|
|
20240215,131700,61747595,1298,1298,1298,1298,0
|
|
20240215,131600,61747595,1298,1298,1298,1298,0
|
|
20240215,131500,61747595,1298,1298,1298,1298,1
|
|
20240215,131400,61746297,1298,1298,1298,1298,1
|
|
20240215,131300,61744999,1300,1300,1300,1300,30
|
|
20240215,131200,61705999,1299,1299,1299,1299,0
|
|
20240215,131100,61705999,1299,1299,1299,1299,0
|
|
20240215,131000,61705999,1299,1299,1299,1299,0
|
|
20240215,130900,61705999,1299,1299,1299,1299,0
|
|
20240215,130800,61705999,1299,1299,1299,1299,0
|
|
20240215,130700,61705999,1299,1299,1299,1299,2
|
|
20240215,130600,61703401,1299,1299,1299,1299,0
|
|
20240215,130500,61703401,1299,1299,1299,1299,4
|
|
20240215,130400,61698205,1300,1300,1300,1300,0
|
|
20240215,130300,61698205,1300,1300,1300,1300,1
|
|
20240215,130200,61696905,1295,1295,1295,1295,0
|
|
20240215,130100,61696905,1295,1295,1295,1295,3
|
|
20240215,130000,61693020,1294,1294,1294,1294,1080
|
|
20240215,125900,60295500,1294,1294,1294,1294,0
|
|
20240215,125800,60295500,1294,1294,1294,1294,0
|
|
20240215,125700,60295500,1294,1300,1300,1294,8574
|
|
20240215,125600,49180982,1300,1300,1300,1300,0
|
|
20240215,125500,49180982,1300,1300,1300,1300,0
|
|
20240215,125400,49180982,1300,1300,1300,1300,3
|
|
20240215,125300,49177082,1300,1300,1300,1299,45
|
|
20240215,125200,49118617,1299,1299,1299,1299,0
|
|
20240215,125100,49118617,1299,1299,1299,1299,0
|
|
20240215,125000,49118617,1299,1299,1299,1299,0
|
|
20240215,124900,49118617,1299,1299,1299,1299,0
|
|
20240215,124800,49118617,1299,1299,1299,1299,0
|
|
20240215,124700,49118617,1299,1299,1299,1299,0
|
|
20240215,124600,49118617,1299,1299,1299,1299,0
|
|
20240215,124500,49118617,1299,1299,1299,1299,0
|
|
20240215,124400,49118617,1299,1299,1299,1299,256
|
|
20240215,124300,48786073,1299,1299,1299,1299,232
|
|
20240215,124200,48484705,1299,1299,1299,1299,0
|
|
20240215,124100,48484705,1299,1299,1299,1299,299
|
|
20240215,124000,48096304,1299,1299,1299,1299,0
|
|
20240215,123900,48096304,1299,1299,1299,1299,0
|
|
20240215,123800,48096304,1299,1299,1299,1299,0
|
|
20240215,123700,48096304,1299,1299,1299,1299,60
|
|
20240215,123600,48018364,1299,1299,1299,1299,802
|
|
20240215,123500,46976566,1300,1301,1301,1300,1689
|
|
20240215,123400,44780355,1303,1303,1303,1303,0
|
|
20240215,123300,44780355,1303,1303,1303,1303,0
|
|
20240215,123200,44780355,1303,1303,1303,1303,5
|
|
20240215,123100,44773840,1303,1303,1303,1303,397
|
|
20240215,123000,44256549,1304,1304,1304,1304,0
|
|
20240215,122900,44256549,1304,1304,1304,1304,0
|
|
20240215,122800,44256549,1304,1304,1304,1304,0
|
|
20240215,122700,44256549,1304,1304,1304,1304,0
|
|
20240215,122600,44256549,1304,1304,1304,1304,5
|
|
20240215,122500,44250029,1305,1305,1305,1305,0
|
|
20240215,122400,44250029,1305,1305,1305,1305,0
|
|
20240215,122300,44250029,1305,1306,1306,1305,41
|
|
20240215,122200,44196514,1305,1305,1305,1305,0
|
|
20240215,122100,44196514,1305,1305,1305,1305,0
|
|
20240215,122000,44196514,1305,1305,1305,1305,469
|
|
20240215,121900,43584469,1305,1305,1305,1305,0
|
|
20240215,121800,43584469,1305,1305,1305,1305,0
|
|
20240215,121700,43584469,1305,1305,1305,1305,0
|
|
20240215,121600,43584469,1305,1305,1305,1305,30
|
|
20240215,121500,43545319,1305,1305,1305,1305,0
|
|
20240215,121400,43545319,1305,1305,1305,1305,20
|
|
20240215,121300,43519219,1304,1304,1304,1304,0
|
|
20240215,121200,43519219,1304,1305,1305,1304,36
|
|
20240215,121100,43472240,1305,1305,1305,1305,0
|
|
20240215,121000,43472240,1305,1305,1305,1305,0
|
|
20240215,120900,43472240,1305,1305,1305,1305,0
|
|
20240215,120800,43472240,1305,1305,1305,1305,0
|
|
20240215,120700,43472240,1305,1305,1305,1305,0
|
|
20240215,120600,43472240,1305,1305,1305,1305,0
|
|
20240215,120500,43472240,1305,1305,1305,1305,0
|
|
20240215,120400,43472240,1305,1305,1305,1305,0
|
|
20240215,120300,43472240,1305,1305,1305,1305,6
|
|
20240215,120200,43464410,1305,1305,1305,1305,0
|
|
20240215,120100,43464410,1305,1305,1305,1305,0
|
|
20240215,120000,43464410,1305,1305,1305,1305,0
|
|
20240215,115900,43464410,1305,1305,1305,1305,0
|
|
20240215,115800,43464410,1305,1305,1305,1305,0
|
|
20240215,115700,43464410,1305,1305,1305,1305,0
|
|
20240215,115600,43464410,1305,1305,1305,1305,0
|
|
20240215,115500,43464410,1305,1305,1305,1305,0
|
|
20240215,115400,43464410,1305,1305,1305,1305,0
|
|
20240215,115300,43464410,1305,1305,1305,1305,0
|
|
20240215,115200,43464410,1305,1305,1305,1305,0
|
|
20240215,115100,43464410,1305,1305,1305,1305,2
|
|
20240215,115000,43461800,1305,1305,1305,1305,20
|
|
20240215,114900,43435700,1305,1305,1305,1305,0
|
|
20240215,114800,43435700,1305,1305,1305,1305,0
|
|
20240215,114700,43435700,1305,1305,1305,1305,0
|
|
20240215,114600,43435700,1305,1305,1305,1305,0
|
|
20240215,114500,43435700,1305,1305,1305,1305,15
|
|
20240215,114400,43416125,1305,1305,1305,1305,0
|
|
20240215,114300,43416125,1305,1305,1305,1305,0
|
|
20240215,114200,43416125,1305,1305,1305,1305,0
|
|
20240215,114100,43416125,1305,1305,1305,1305,0
|
|
20240215,114000,43416125,1305,1304,1305,1304,752
|
|
20240215,113900,42434770,1305,1305,1305,1305,0
|
|
20240215,113800,42434770,1305,1305,1305,1304,35
|
|
20240215,113700,42389100,1305,1305,1305,1305,10
|
|
20240215,113600,42376050,1305,1305,1305,1305,0
|
|
20240215,113500,42376050,1305,1305,1305,1305,76
|
|
20240215,113400,42276870,1305,1305,1305,1305,0
|
|
20240215,113300,42276870,1305,1305,1305,1305,0
|
|
20240215,113200,42276870,1305,1305,1305,1305,153
|
|
20240215,113100,42077205,1305,1305,1305,1305,0
|
|
20240215,113000,42077205,1305,1305,1305,1305,1
|
|
20240215,112900,42075900,1305,1305,1305,1305,0
|
|
20240215,112800,42075900,1305,1305,1305,1305,0
|
|
20240215,112700,42075900,1305,1305,1305,1305,150
|
|
20240215,112600,41880150,1305,1305,1305,1305,0
|
|
20240215,112500,41880150,1305,1305,1305,1305,0
|
|
20240215,112400,41880150,1305,1305,1305,1305,905
|
|
20240215,112300,40699125,1305,1305,1305,1305,9
|
|
20240215,112200,40687380,1304,1304,1304,1304,0
|
|
20240215,112100,40687380,1304,1304,1304,1304,0
|
|
20240215,112000,40687380,1304,1304,1304,1304,184
|
|
20240215,111900,40447444,1304,1304,1304,1304,157
|
|
20240215,111800,40242716,1304,1304,1304,1304,0
|
|
20240215,111700,40242716,1304,1304,1304,1304,0
|
|
20240215,111600,40242716,1304,1304,1304,1304,0
|
|
20240215,111500,40242716,1304,1304,1304,1304,0
|
|
20240215,111400,40242716,1304,1304,1304,1304,51
|
|
20240215,111300,40176212,1304,1304,1304,1304,0
|
|
20240215,111200,40176212,1304,1304,1304,1304,0
|
|
20240215,111100,40176212,1304,1304,1304,1304,0
|
|
20240215,111000,40176212,1304,1304,1304,1304,9
|
|
20240215,110900,40164476,1304,1304,1304,1304,253
|
|
20240215,110800,39834564,1303,1303,1303,1303,1
|
|
20240215,110700,39833261,1303,1303,1303,1303,5
|
|
20240215,110600,39826746,1304,1303,1304,1303,25
|
|
20240215,110500,39794151,1304,1304,1304,1303,123
|
|
20240215,110400,39633763,1304,1304,1304,1304,0
|
|
20240215,110300,39633763,1304,1304,1304,1304,0
|
|
20240215,110200,39633763,1304,1304,1304,1304,0
|
|
20240215,110100,39633763,1304,1304,1304,1304,0
|
|
20240215,110000,39633763,1304,1304,1304,1304,0
|
|
20240215,105900,39633763,1304,1304,1304,1304,1
|
|
20240215,105800,39632459,1305,1305,1305,1305,0
|
|
20240215,105700,39632459,1305,1305,1305,1305,0
|
|
20240215,105600,39632459,1305,1305,1305,1305,1
|
|
20240215,105500,39631154,1305,1305,1305,1305,0
|
|
20240215,105400,39631154,1305,1305,1305,1305,0
|
|
20240215,105300,39631154,1305,1305,1305,1305,2
|
|
20240215,105200,39628544,1305,1305,1305,1305,2
|
|
20240215,105100,39625934,1305,1305,1305,1305,0
|
|
20240215,105000,39625934,1305,1305,1305,1305,0
|
|
20240215,104900,39625934,1305,1305,1305,1305,100
|
|
20240215,104800,39495434,1305,1305,1305,1305,0
|
|
20240215,104700,39495434,1305,1305,1305,1305,10
|
|
20240215,104600,39482384,1305,1305,1305,1305,22
|
|
20240215,104500,39453674,1300,1300,1300,1300,0
|
|
20240215,104400,39453674,1300,1300,1300,1300,1
|
|
20240215,104300,39452374,1305,1305,1305,1305,0
|
|
20240215,104200,39452374,1305,1305,1305,1305,0
|
|
20240215,104100,39452374,1305,1305,1305,1305,0
|
|
20240215,104000,39452374,1305,1305,1305,1305,0
|
|
20240215,103900,39452374,1305,1305,1305,1305,0
|
|
20240215,103800,39452374,1305,1305,1305,1305,0
|
|
20240215,103700,39452374,1305,1305,1305,1305,1
|
|
20240215,103600,39451069,1299,1299,1299,1299,0
|
|
20240215,103500,39451069,1299,1299,1299,1299,0
|
|
20240215,103400,39451069,1299,1304,1304,1299,809
|
|
20240215,103300,38398671,1303,1303,1303,1303,1
|
|
20240215,103200,38397368,1303,1305,1305,1303,31
|
|
20240215,103100,38356915,1302,1302,1302,1302,0
|
|
20240215,103000,38356915,1302,1302,1302,1302,0
|
|
20240215,102900,38356915,1302,1302,1302,1302,0
|
|
20240215,102800,38356915,1302,1302,1302,1302,24
|
|
20240215,102700,38325667,1300,1300,1300,1300,0
|
|
20240215,102600,38325667,1300,1300,1300,1300,0
|
|
20240215,102500,38325667,1300,1300,1300,1300,768
|
|
20240215,102400,37327267,1299,1299,1299,1299,0
|
|
20240215,102300,37327267,1299,1299,1299,1299,56
|
|
20240215,102200,37254523,1300,1300,1300,1300,501
|
|
20240215,102100,36603223,1299,1299,1299,1299,0
|
|
20240215,102000,36603223,1299,1299,1299,1299,6
|
|
20240215,101900,36595429,1299,1299,1299,1299,0
|
|
20240215,101800,36595429,1299,1299,1299,1299,172
|
|
20240215,101700,36372001,1299,1299,1299,1299,4
|
|
20240215,101600,36366805,1299,1299,1299,1299,5
|
|
20240215,101500,36360310,1300,1299,1300,1299,6
|
|
20240215,101400,36352511,1300,1300,1300,1300,110
|
|
20240215,101300,36209511,1300,1300,1300,1300,0
|
|
20240215,101200,36209511,1300,1300,1300,1300,0
|
|
20240215,101100,36209511,1300,1300,1300,1300,0
|
|
20240215,101000,36209511,1300,1300,1300,1300,77
|
|
20240215,100900,36109411,1300,1300,1300,1300,0
|
|
20240215,100800,36109411,1300,1300,1300,1300,43
|
|
20240215,100700,36053511,1300,1300,1300,1300,1
|
|
20240215,100600,36052211,1297,1297,1297,1297,0
|
|
20240215,100500,36052211,1297,1297,1297,1297,920
|
|
20240215,100400,34858971,1297,1299,1299,1297,3036
|
|
20240215,100300,30920996,1300,1300,1300,1300,0
|
|
20240215,100200,30920996,1300,1300,1300,1300,30
|
|
20240215,100100,30881996,1300,1300,1300,1300,0
|
|
20240215,100000,30881996,1300,1300,1300,1300,3
|
|
20240215,095900,30878096,1297,1297,1297,1297,0
|
|
20240215,095800,30878096,1297,1297,1297,1297,0
|
|
20240215,095700,30878096,1297,1297,1297,1297,0
|
|
20240215,095600,30878096,1297,1297,1297,1297,0
|
|
20240215,095500,30878096,1297,1297,1297,1297,0
|
|
20240215,095400,30878096,1297,1297,1297,1297,1
|
|
20240215,095300,30876799,1303,1303,1303,1303,0
|
|
20240215,095200,30876799,1303,1304,1304,1303,1856
|
|
20240215,095100,28456577,1304,1304,1304,1304,2
|
|
20240215,095000,28453969,1304,1304,1304,1304,0
|
|
20240215,094900,28453969,1304,1304,1304,1304,4
|
|
20240215,094800,28448753,1304,1304,1304,1304,0
|
|
20240215,094700,28448753,1304,1297,1304,1297,142
|
|
20240215,094600,28264537,1297,1298,1298,1297,259
|
|
20240215,094500,27928555,1302,1302,1302,1302,1000
|
|
20240215,094400,26626555,1302,1302,1302,1302,0
|
|
20240215,094300,26626555,1302,1302,1302,1302,5
|
|
20240215,094200,26620045,1302,1302,1302,1302,0
|
|
20240215,094100,26620045,1302,1302,1302,1302,0
|
|
20240215,094000,26620045,1302,1302,1302,1302,262
|
|
20240215,093900,26278921,1302,1302,1302,1302,5
|
|
20240215,093800,26272411,1302,1302,1302,1302,140
|
|
20240215,093700,26090131,1302,1302,1302,1302,5
|
|
20240215,093600,26083621,1299,1299,1299,1299,0
|
|
20240215,093500,26083621,1299,1295,1299,1295,8500
|
|
20240215,093400,15075953,1295,1296,1296,1295,1905
|
|
20240215,093300,12608862,1295,1296,1296,1295,1061
|
|
20240215,093200,11234854,1295,1297,1297,1295,1754
|
|
20240215,093100,8962448,1296,1296,1296,1296,1
|
|
20240215,093000,8961152,1296,1296,1296,1296,0
|
|
20240215,092900,8961152,1296,1296,1296,1296,300
|
|
20240215,092800,8572352,1297,1297,1297,1297,18
|
|
20240215,092700,8549006,1296,1296,1296,1296,15
|
|
20240215,092600,8529566,1298,1298,1298,1298,201
|
|
20240215,092500,8268668,1297,1299,1299,1297,219
|
|
20240215,092400,7984430,1302,1302,1302,1302,0
|
|
20240215,092300,7984430,1302,1302,1302,1302,20
|
|
20240215,092200,7958390,1302,1302,1302,1302,0
|
|
20240215,092100,7958390,1302,1302,1302,1302,0
|
|
20240215,092000,7958390,1302,1302,1302,1302,1
|
|
20240215,091900,7957088,1295,1295,1295,1295,0
|
|
20240215,091800,7957088,1295,1295,1295,1295,0
|
|
20240215,091700,7957088,1295,1295,1295,1295,0
|
|
20240215,091600,7957088,1295,1295,1295,1295,100
|
|
20240215,091500,7827588,1295,1299,1299,1295,1911
|
|
20240215,091400,5352509,1296,1296,1296,1296,0
|
|
20240215,091300,5352509,1296,1298,1298,1296,113
|
|
20240215,091200,5205964,1299,1300,1300,1299,263
|
|
20240215,091100,4864325,1300,1300,1300,1300,69
|
|
20240215,091000,4774625,1300,1303,1303,1300,1459
|
|
20240215,090900,2877600,1308,1308,1308,1308,0
|
|
20240215,090800,2877600,1308,1308,1308,1308,0
|
|
20240215,090700,2877600,1308,1308,1308,1308,20
|
|
20240215,090600,2851440,1308,1308,1308,1308,0
|
|
20240215,090500,2851440,1308,1307,1308,1307,2000
|
|
20240215,090400,235509,1308,1308,1308,1308,0
|
|
20240215,090300,235509,1308,1308,1308,1308,0
|
|
20240215,090200,235509,1308,1314,1314,1308,171
|
|
20240215,090100,11834,1314,1314,1314,1314,0
|
|
20240215,090000,11834,1314,1315,1315,1314,9
|