601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,185800,127642005,1320,1320,1320,1320,1297
|
|
20240219,185700,127642005,1320,1320,1320,1320,0
|
|
20240219,185600,127642005,1320,1320,1320,1320,0
|
|
20240219,185500,127642005,1320,1320,1320,1320,0
|
|
20240219,185400,127642005,1320,1320,1320,1320,0
|
|
20240219,185300,127642005,1320,1320,1320,1320,0
|
|
20240219,185200,127642005,1320,1320,1320,1320,0
|
|
20240219,185100,127642005,1320,1320,1320,1320,0
|
|
20240219,185000,127642005,1320,1320,1320,1320,0
|
|
20240219,184900,127642005,1320,1320,1320,1320,0
|
|
20240219,184800,127642005,1320,1320,1320,1320,0
|
|
20240219,184700,127642005,1320,1320,1320,1320,0
|
|
20240219,184600,127642005,1320,1320,1320,1320,0
|
|
20240219,184500,127642005,1320,1320,1320,1320,0
|
|
20240219,184400,127642005,1320,1320,1320,1320,0
|
|
20240219,184300,127642005,1320,1320,1320,1320,0
|
|
20240219,184200,127642005,1320,1320,1320,1320,0
|
|
20240219,184100,127642005,1320,1320,1320,1320,0
|
|
20240219,184000,127642005,1320,1320,1320,1320,0
|
|
20240219,183900,127642005,1320,1320,1320,1320,0
|
|
20240219,183800,127642005,1320,1320,1320,1320,0
|
|
20240219,183700,127642005,1320,1320,1320,1320,0
|
|
20240219,183600,127642005,1320,1320,1320,1320,0
|
|
20240219,183500,127642005,1320,1320,1320,1320,0
|
|
20240219,183400,127642005,1320,1320,1320,1320,0
|
|
20240219,183300,127642005,1320,1320,1320,1320,0
|
|
20240219,183200,127642005,1320,1320,1320,1320,0
|
|
20240219,183100,127642005,1320,1320,1320,1320,0
|
|
20240219,183000,127642005,1320,1320,1320,1320,0
|
|
20240219,182900,127642005,1320,1320,1320,1320,0
|
|
20240219,182800,127642005,1320,1320,1320,1320,1297
|
|
20240219,182700,127642005,1320,1320,1320,1320,0
|
|
20240219,182600,127642005,1320,1320,1320,1320,0
|
|
20240219,182500,127642005,1320,1320,1320,1320,0
|
|
20240219,182400,127642005,1320,1320,1320,1320,0
|
|
20240219,182300,127642005,1320,1320,1320,1320,0
|
|
20240219,182200,127642005,1320,1320,1320,1320,0
|
|
20240219,182100,127642005,1320,1320,1320,1320,0
|
|
20240219,182000,127642005,1320,1320,1320,1320,0
|
|
20240219,181900,127642005,1320,1320,1320,1320,0
|
|
20240219,181800,127642005,1320,1320,1320,1320,0
|
|
20240219,181700,127642005,1320,1320,1320,1320,0
|
|
20240219,181600,127642005,1320,1320,1320,1320,0
|
|
20240219,181500,127642005,1320,1320,1320,1320,0
|
|
20240219,181400,127642005,1320,1320,1320,1320,0
|
|
20240219,181300,127642005,1320,1320,1320,1320,0
|
|
20240219,181200,127642005,1320,1320,1320,1320,0
|
|
20240219,181100,127642005,1320,1320,1320,1320,0
|
|
20240219,181000,127642005,1320,1320,1320,1320,0
|
|
20240219,180900,127642005,1320,1320,1320,1320,0
|
|
20240219,180800,127642005,1320,1320,1320,1320,0
|
|
20240219,180700,127642005,1320,1320,1320,1320,0
|
|
20240219,180600,127642005,1320,1320,1320,1320,0
|
|
20240219,180500,127642005,1320,1320,1320,1320,0
|
|
20240219,180400,127642005,1320,1320,1320,1320,0
|
|
20240219,180300,127642005,1320,1320,1320,1320,0
|
|
20240219,180200,127642005,1320,1320,1320,1320,0
|
|
20240219,180100,127642005,1320,1320,1320,1320,0
|
|
20240219,180000,127642005,1320,1320,1320,1320,0
|
|
20240219,175900,127642005,1320,1320,1320,1320,0
|
|
20240219,175800,127642005,1320,1320,1320,1320,1297
|
|
20240219,175700,127642005,1320,1320,1320,1320,0
|
|
20240219,175600,127642005,1320,1320,1320,1320,0
|
|
20240219,175500,127642005,1320,1320,1320,1320,0
|
|
20240219,175400,127642005,1320,1320,1320,1320,0
|
|
20240219,175300,127642005,1320,1320,1320,1320,0
|
|
20240219,175200,127642005,1320,1320,1320,1320,0
|
|
20240219,175100,127642005,1320,1320,1320,1320,0
|
|
20240219,175000,127642005,1320,1320,1320,1320,0
|
|
20240219,174900,127642005,1320,1320,1320,1320,0
|
|
20240219,174800,127642005,1320,1320,1320,1320,0
|
|
20240219,174700,127642005,1320,1320,1320,1320,0
|
|
20240219,174600,127642005,1320,1320,1320,1320,0
|
|
20240219,174500,127642005,1320,1320,1320,1320,0
|
|
20240219,174400,127642005,1320,1320,1320,1320,0
|
|
20240219,174300,127642005,1320,1320,1320,1320,0
|
|
20240219,174200,127642005,1320,1320,1320,1320,0
|
|
20240219,174100,127642005,1320,1320,1320,1320,0
|
|
20240219,174000,127642005,1320,1320,1320,1320,0
|
|
20240219,173900,127642005,1320,1320,1320,1320,0
|
|
20240219,173800,127642005,1320,1320,1320,1320,0
|
|
20240219,173700,127642005,1320,1320,1320,1320,0
|
|
20240219,173600,127642005,1320,1320,1320,1320,0
|
|
20240219,173500,127642005,1320,1320,1320,1320,0
|
|
20240219,173400,127642005,1320,1320,1320,1320,0
|
|
20240219,173300,127642005,1320,1320,1320,1320,0
|
|
20240219,173200,127642005,1320,1320,1320,1320,0
|
|
20240219,173100,127642005,1320,1320,1320,1320,0
|
|
20240219,173000,127642005,1320,1320,1320,1320,0
|
|
20240219,172900,127642005,1320,1320,1320,1320,0
|
|
20240219,172800,127642005,1320,1320,1320,1320,1297
|
|
20240219,172700,127642005,1320,1320,1320,1320,0
|
|
20240219,172600,127642005,1320,1320,1320,1320,0
|
|
20240219,172500,127642005,1320,1320,1320,1320,0
|
|
20240219,172400,127642005,1320,1320,1320,1320,0
|
|
20240219,172300,127642005,1320,1320,1320,1320,0
|
|
20240219,172200,127642005,1320,1320,1320,1320,0
|
|
20240219,172100,127642005,1320,1320,1320,1320,0
|
|
20240219,172000,127642005,1320,1320,1320,1320,0
|
|
20240219,171900,127642005,1320,1320,1320,1320,0
|
|
20240219,171800,127642005,1320,1320,1320,1320,0
|
|
20240219,171700,127642005,1320,1320,1320,1320,0
|
|
20240219,171600,127642005,1320,1320,1320,1320,0
|
|
20240219,171500,127642005,1320,1320,1320,1320,0
|
|
20240219,171400,127642005,1320,1320,1320,1320,0
|
|
20240219,171300,127642005,1320,1320,1320,1320,0
|
|
20240219,171200,127642005,1320,1320,1320,1320,0
|
|
20240219,171100,127642005,1320,1320,1320,1320,0
|
|
20240219,171000,127642005,1320,1320,1320,1320,0
|
|
20240219,170900,127642005,1320,1320,1320,1320,0
|
|
20240219,170800,127642005,1320,1320,1320,1320,0
|
|
20240219,170700,127642005,1320,1320,1320,1320,0
|
|
20240219,170600,127642005,1320,1320,1320,1320,0
|
|
20240219,170500,127642005,1320,1320,1320,1320,0
|
|
20240219,170400,127642005,1320,1320,1320,1320,0
|
|
20240219,170300,127642005,1320,1320,1320,1320,0
|
|
20240219,170200,127642005,1320,1320,1320,1320,0
|
|
20240219,170100,127642005,1320,1320,1320,1320,0
|
|
20240219,170000,127642005,1320,1320,1320,1320,0
|
|
20240219,165900,127642005,1320,1320,1320,1320,0
|
|
20240219,165800,127642005,1320,1320,1320,1320,1297
|
|
20240219,165700,127642005,1320,1320,1320,1320,0
|
|
20240219,165600,127642005,1320,1320,1320,1320,0
|
|
20240219,165500,127642005,1320,1320,1320,1320,0
|
|
20240219,165400,127642005,1320,1320,1320,1320,0
|
|
20240219,165300,127642005,1320,1320,1320,1320,0
|
|
20240219,165200,127642005,1320,1320,1320,1320,0
|
|
20240219,165100,127642005,1320,1320,1320,1320,0
|
|
20240219,165000,127642005,1320,1320,1320,1320,0
|
|
20240219,164900,127642005,1320,1320,1320,1320,0
|
|
20240219,164800,127642005,1320,1320,1320,1320,0
|
|
20240219,164700,127642005,1320,1320,1320,1320,0
|
|
20240219,164600,127642005,1320,1320,1320,1320,0
|
|
20240219,164500,127642005,1320,1320,1320,1320,0
|
|
20240219,164400,127642005,1320,1320,1320,1320,0
|
|
20240219,164300,127642005,1320,1320,1320,1320,0
|
|
20240219,164200,127642005,1320,1320,1320,1320,0
|
|
20240219,164100,127642005,1320,1320,1320,1320,0
|
|
20240219,164000,127642005,1320,1320,1320,1320,0
|
|
20240219,163900,127642005,1320,1320,1320,1320,0
|
|
20240219,163800,127642005,1320,1320,1320,1320,0
|
|
20240219,163700,127642005,1320,1320,1320,1320,0
|
|
20240219,163600,127642005,1320,1320,1320,1320,0
|
|
20240219,163500,127642005,1320,1320,1320,1320,0
|
|
20240219,163400,127642005,1320,1320,1320,1320,0
|
|
20240219,163300,127642005,1320,1320,1320,1320,0
|
|
20240219,163200,127642005,1320,1320,1320,1320,0
|
|
20240219,163100,127642005,1320,1320,1320,1320,0
|
|
20240219,163000,127642005,1320,1320,1320,1320,0
|
|
20240219,162900,127642005,1320,1320,1320,1320,0
|
|
20240219,162800,127642005,1320,1320,1320,1320,1297
|
|
20240219,162700,127642005,1320,1320,1320,1320,0
|
|
20240219,162600,127642005,1320,1320,1320,1320,0
|
|
20240219,162500,127642005,1320,1320,1320,1320,0
|
|
20240219,162400,127642005,1320,1320,1320,1320,0
|
|
20240219,162300,127642005,1320,1320,1320,1320,0
|
|
20240219,162200,127642005,1320,1320,1320,1320,0
|
|
20240219,162100,127642005,1320,1320,1320,1320,0
|
|
20240219,162000,127642005,1320,1320,1320,1320,0
|
|
20240219,161900,127642005,1320,1320,1320,1320,0
|
|
20240219,161800,127642005,1320,1320,1320,1320,0
|
|
20240219,161700,127642005,1320,1320,1320,1320,0
|
|
20240219,161600,127642005,1320,1320,1320,1320,0
|
|
20240219,161500,127642005,1320,1320,1320,1320,0
|
|
20240219,161400,127642005,1320,1320,1320,1320,0
|
|
20240219,161300,127642005,1320,1320,1320,1320,0
|
|
20240219,161200,127642005,1320,1320,1320,1320,0
|
|
20240219,161100,127642005,1320,1320,1320,1320,0
|
|
20240219,161000,127642005,1320,1320,1320,1320,0
|
|
20240219,160900,127642005,1320,1320,1320,1320,0
|
|
20240219,160800,127642005,1320,1320,1320,1320,0
|
|
20240219,160700,127642005,1320,1320,1320,1320,0
|
|
20240219,160600,127642005,1320,1320,1320,1320,0
|
|
20240219,160500,127642005,1320,1320,1320,1320,0
|
|
20240219,160400,127642005,1320,1320,1320,1320,0
|
|
20240219,160300,127642005,1320,1320,1320,1320,0
|
|
20240219,160200,127642005,1320,1320,1320,1320,0
|
|
20240219,160100,127642005,1320,1320,1320,1320,0
|
|
20240219,160000,127642005,1320,1320,1320,1320,0
|
|
20240219,155900,127642005,1320,1320,1320,1320,0
|
|
20240219,155800,127642005,1320,1320,1320,1320,1297
|
|
20240219,155700,127642005,1320,1320,1320,1320,0
|
|
20240219,155600,127642005,1320,1320,1320,1320,0
|
|
20240219,155500,127642005,1320,1320,1320,1320,0
|
|
20240219,155400,127642005,1320,1320,1320,1320,0
|
|
20240219,155300,127642005,1320,1320,1320,1320,0
|
|
20240219,155200,127642005,1320,1320,1320,1320,0
|
|
20240219,155100,127642005,1320,1320,1320,1320,0
|
|
20240219,155000,127642005,1320,1320,1320,1320,0
|
|
20240219,154900,127642005,1320,1320,1320,1320,0
|
|
20240219,154800,127642005,1320,1320,1320,1320,0
|
|
20240219,154700,127642005,1320,1320,1320,1320,0
|
|
20240219,154600,127642005,1320,1320,1320,1320,0
|
|
20240219,154500,127642005,1320,1320,1320,1320,0
|
|
20240219,154400,127642005,1320,1320,1320,1320,0
|
|
20240219,154300,127642005,1320,1320,1320,1320,0
|
|
20240219,154200,127642005,1320,1320,1320,1320,0
|
|
20240219,154100,127642005,1320,1320,1320,1320,0
|
|
20240219,154000,127642005,1320,1320,1320,1320,0
|
|
20240219,153900,127642005,1320,1320,1320,1320,0
|
|
20240219,153800,127642005,1320,1320,1320,1320,0
|
|
20240219,153700,127642005,1320,1320,1320,1320,0
|
|
20240219,153600,127642005,1320,1320,1320,1320,0
|
|
20240219,153500,127642005,1320,1320,1320,1320,0
|
|
20240219,153400,127642005,1320,1320,1320,1320,0
|
|
20240219,153300,127642005,1320,1320,1320,1320,0
|
|
20240219,153200,127642005,1320,1320,1320,1320,0
|
|
20240219,153100,127642005,1320,1320,1320,1320,0
|
|
20240219,153000,127642005,1320,1320,1320,1320,1297
|
|
20240219,152900,125929965,1313,1313,1313,1313,0
|
|
20240219,152800,125929965,1313,1313,1313,1313,0
|
|
20240219,152700,125929965,1313,1313,1313,1313,0
|
|
20240219,152600,125929965,1313,1313,1313,1313,0
|
|
20240219,152500,125929965,1313,1313,1313,1313,0
|
|
20240219,152400,125929965,1313,1313,1313,1313,0
|
|
20240219,152300,125929965,1313,1313,1313,1313,0
|
|
20240219,152200,125929965,1313,1313,1313,1313,0
|
|
20240219,152100,125929965,1313,1313,1313,1313,0
|
|
20240219,152000,125929965,1313,1313,1313,1313,0
|
|
20240219,151900,125929965,1313,1313,1313,1313,104
|
|
20240219,151800,125793413,1313,1312,1313,1312,957
|
|
20240219,151700,124536892,1313,1313,1313,1313,1244
|
|
20240219,151600,122903520,1313,1320,1320,1313,2
|
|
20240219,151500,122900887,1321,1321,1321,1321,0
|
|
20240219,151400,122900887,1321,1316,1321,1316,1008
|
|
20240219,151300,121573831,1316,1316,1316,1316,0
|
|
20240219,151200,121573831,1316,1316,1316,1316,1
|
|
20240219,151100,121572515,1314,1314,1314,1314,0
|
|
20240219,151000,121572515,1314,1314,1314,1314,9
|
|
20240219,150900,121560689,1312,1312,1312,1312,0
|
|
20240219,150800,121560689,1312,1312,1312,1312,0
|
|
20240219,150700,121560689,1312,1312,1312,1312,0
|
|
20240219,150600,121560689,1312,1315,1315,1312,3500
|
|
20240219,150500,116960240,1316,1316,1316,1316,0
|
|
20240219,150400,116960240,1316,1316,1316,1316,313
|
|
20240219,150300,116548332,1315,1315,1315,1315,303
|
|
20240219,150200,116149887,1316,1316,1316,1316,0
|
|
20240219,150100,116149887,1316,1316,1316,1316,0
|
|
20240219,150000,116149887,1316,1316,1316,1316,10
|
|
20240219,145900,116136727,1316,1316,1316,1316,62
|
|
20240219,145800,116055135,1316,1315,1316,1315,41
|
|
20240219,145700,116001219,1315,1317,1317,1315,1082
|
|
20240219,145600,114578303,1316,1316,1316,1316,0
|
|
20240219,145500,114578303,1316,1316,1316,1316,0
|
|
20240219,145400,114578303,1316,1316,1316,1316,0
|
|
20240219,145300,114578303,1316,1316,1316,1316,0
|
|
20240219,145200,114578303,1316,1316,1316,1316,50
|
|
20240219,145100,114512503,1321,1321,1321,1321,0
|
|
20240219,145000,114512503,1321,1316,1321,1315,615
|
|
20240219,144900,113702843,1316,1316,1316,1316,1
|
|
20240219,144800,113701527,1316,1316,1316,1316,13
|
|
20240219,144700,113684419,1316,1316,1316,1316,0
|
|
20240219,144600,113684419,1316,1316,1316,1316,0
|
|
20240219,144500,113684419,1316,1316,1316,1316,919
|
|
20240219,144400,112475015,1316,1316,1316,1316,0
|
|
20240219,144300,112475015,1316,1316,1316,1316,0
|
|
20240219,144200,112475015,1316,1316,1316,1316,0
|
|
20240219,144100,112475015,1316,1316,1316,1316,4
|
|
20240219,144000,112469751,1316,1317,1317,1316,114
|
|
20240219,143900,112319617,1317,1317,1317,1317,0
|
|
20240219,143800,112319617,1317,1317,1317,1317,0
|
|
20240219,143700,112319617,1317,1317,1317,1317,0
|
|
20240219,143600,112319617,1317,1317,1317,1317,3
|
|
20240219,143500,112315666,1317,1317,1317,1317,2
|
|
20240219,143400,112313032,1317,1317,1317,1317,12
|
|
20240219,143300,112297228,1317,1317,1317,1317,56
|
|
20240219,143200,112223476,1317,1317,1317,1317,2789
|
|
20240219,143100,108550363,1317,1317,1317,1317,1000
|
|
20240219,143000,107233363,1317,1317,1317,1317,17
|
|
20240219,142900,107210974,1317,1317,1317,1317,9
|
|
20240219,142800,107199121,1317,1320,1320,1317,8879
|
|
20240219,142700,95497347,1320,1320,1320,1320,0
|
|
20240219,142600,95497347,1320,1320,1320,1320,82
|
|
20240219,142500,95389107,1319,1319,1319,1319,0
|
|
20240219,142400,95389107,1319,1319,1319,1319,0
|
|
20240219,142300,95389107,1319,1319,1319,1319,0
|
|
20240219,142200,95389107,1319,1319,1319,1319,127
|
|
20240219,142100,95221594,1319,1319,1319,1319,0
|
|
20240219,142000,95221594,1319,1319,1319,1319,0
|
|
20240219,141900,95221594,1319,1319,1319,1319,58
|
|
20240219,141800,95145092,1319,1320,1321,1319,1555
|
|
20240219,141700,93092099,1319,1319,1319,1319,0
|
|
20240219,141600,93092099,1319,1319,1319,1319,0
|
|
20240219,141500,93092099,1319,1319,1319,1319,13
|
|
20240219,141400,93074952,1319,1319,1319,1319,13
|
|
20240219,141300,93057805,1319,1319,1319,1319,364
|
|
20240219,141200,92577689,1319,1319,1319,1319,0
|
|
20240219,141100,92577689,1319,1319,1319,1319,0
|
|
20240219,141000,92577689,1319,1319,1319,1319,0
|
|
20240219,140900,92577689,1319,1319,1319,1319,0
|
|
20240219,140800,92577689,1319,1319,1319,1319,0
|
|
20240219,140700,92577689,1319,1319,1319,1319,0
|
|
20240219,140600,92577689,1319,1319,1319,1319,0
|
|
20240219,140500,92577689,1319,1319,1319,1319,0
|
|
20240219,140400,92577689,1319,1319,1319,1319,3
|
|
20240219,140300,92573732,1319,1319,1319,1319,3
|
|
20240219,140200,92569775,1319,1320,1320,1319,103
|
|
20240219,140100,92433818,1319,1319,1319,1319,0
|
|
20240219,140000,92433818,1319,1319,1319,1319,0
|
|
20240219,135900,92433818,1319,1319,1319,1319,1
|
|
20240219,135800,92432499,1319,1319,1319,1319,0
|
|
20240219,135700,92432499,1319,1319,1319,1319,0
|
|
20240219,135600,92432499,1319,1319,1319,1319,0
|
|
20240219,135500,92432499,1319,1319,1319,1319,0
|
|
20240219,135400,92432499,1319,1319,1319,1319,0
|
|
20240219,135300,92432499,1319,1319,1319,1319,1
|
|
20240219,135200,92431180,1319,1319,1319,1319,1
|
|
20240219,135100,92429861,1319,1319,1319,1319,29
|
|
20240219,135000,92391610,1319,1319,1319,1319,0
|
|
20240219,134900,92391610,1319,1319,1319,1319,1
|
|
20240219,134800,92390291,1319,1319,1319,1319,19
|
|
20240219,134700,92365230,1320,1320,1320,1319,788
|
|
20240219,134600,91325855,1319,1319,1319,1319,0
|
|
20240219,134500,91325855,1319,1319,1319,1319,0
|
|
20240219,134400,91325855,1319,1319,1319,1319,1
|
|
20240219,134300,91324536,1319,1319,1319,1319,1
|
|
20240219,134200,91323217,1319,1320,1320,1319,38
|
|
20240219,134100,91273058,1320,1320,1320,1320,1
|
|
20240219,134000,91271738,1320,1320,1320,1320,0
|
|
20240219,133900,91271738,1320,1320,1320,1320,0
|
|
20240219,133800,91271738,1320,1320,1320,1320,0
|
|
20240219,133700,91271738,1320,1320,1320,1320,1
|
|
20240219,133600,91270418,1320,1320,1320,1320,0
|
|
20240219,133500,91270418,1320,1320,1320,1320,2
|
|
20240219,133400,91267778,1318,1318,1318,1318,0
|
|
20240219,133300,91267778,1318,1318,1318,1318,0
|
|
20240219,133200,91267778,1318,1318,1318,1318,0
|
|
20240219,133100,91267778,1318,1318,1318,1318,0
|
|
20240219,133000,91267778,1318,1318,1318,1318,10
|
|
20240219,132900,91254598,1318,1318,1318,1318,9
|
|
20240219,132800,91242736,1318,1319,1319,1318,259
|
|
20240219,132700,90901373,1318,1318,1318,1318,1
|
|
20240219,132600,90900055,1318,1318,1318,1318,16
|
|
20240219,132500,90878967,1318,1318,1318,1318,22
|
|
20240219,132400,90849971,1318,1319,1319,1318,426
|
|
20240219,132300,90288240,1319,1319,1319,1319,186
|
|
20240219,132200,90042906,1319,1319,1319,1319,505
|
|
20240219,132100,89376811,1319,1319,1319,1319,131
|
|
20240219,132000,89204022,1319,1319,1319,1319,2
|
|
20240219,131900,89201384,1319,1319,1319,1319,0
|
|
20240219,131800,89201384,1319,1319,1319,1319,0
|
|
20240219,131700,89201384,1319,1319,1319,1319,0
|
|
20240219,131600,89201384,1319,1319,1319,1319,12
|
|
20240219,131500,89185556,1319,1319,1319,1319,11
|
|
20240219,131400,89171047,1320,1320,1320,1319,313
|
|
20240219,131300,88757898,1321,1321,1321,1321,0
|
|
20240219,131200,88757898,1321,1321,1321,1321,0
|
|
20240219,131100,88757898,1321,1321,1321,1321,6
|
|
20240219,131000,88749972,1321,1321,1321,1321,0
|
|
20240219,130900,88749972,1321,1321,1321,1321,8
|
|
20240219,130800,88739404,1320,1320,1320,1320,2
|
|
20240219,130700,88736764,1320,1320,1320,1320,14
|
|
20240219,130600,88718284,1320,1320,1320,1320,53
|
|
20240219,130500,88648324,1320,1320,1320,1320,33
|
|
20240219,130400,88604764,1321,1321,1321,1321,0
|
|
20240219,130300,88604764,1321,1321,1321,1321,0
|
|
20240219,130200,88604764,1321,1321,1321,1321,0
|
|
20240219,130100,88604764,1321,1321,1321,1321,0
|
|
20240219,130000,88604764,1321,1321,1321,1321,0
|
|
20240219,125900,88604764,1321,1321,1321,1321,0
|
|
20240219,125800,88604764,1321,1321,1321,1321,0
|
|
20240219,125700,88604764,1321,1321,1321,1321,0
|
|
20240219,125600,88604764,1321,1321,1321,1321,0
|
|
20240219,125500,88604764,1321,1321,1321,1321,0
|
|
20240219,125400,88604764,1321,1321,1321,1321,0
|
|
20240219,125300,88604764,1321,1321,1321,1321,1
|
|
20240219,125200,88603443,1320,1321,1321,1320,3
|
|
20240219,125100,88599481,1320,1320,1320,1320,0
|
|
20240219,125000,88599481,1320,1320,1320,1320,1560
|
|
20240219,124900,86540281,1320,1320,1320,1320,1
|
|
20240219,124800,86538961,1321,1321,1321,1321,0
|
|
20240219,124700,86538961,1321,1321,1321,1321,899
|
|
20240219,124600,85351382,1321,1324,1324,1321,606
|
|
20240219,124500,84550833,1324,1324,1324,1324,0
|
|
20240219,124400,84550833,1324,1324,1324,1324,0
|
|
20240219,124300,84550833,1324,1324,1324,1324,0
|
|
20240219,124200,84550833,1324,1324,1324,1324,0
|
|
20240219,124100,84550833,1324,1324,1324,1324,0
|
|
20240219,124000,84550833,1324,1324,1324,1324,0
|
|
20240219,123900,84550833,1324,1324,1324,1324,0
|
|
20240219,123800,84550833,1324,1324,1324,1324,0
|
|
20240219,123700,84550833,1324,1324,1324,1324,0
|
|
20240219,123600,84550833,1324,1324,1324,1324,0
|
|
20240219,123500,84550833,1324,1324,1324,1324,0
|
|
20240219,123400,84550833,1324,1324,1324,1324,0
|
|
20240219,123300,84550833,1324,1324,1324,1324,2
|
|
20240219,123200,84548185,1321,1321,1321,1321,0
|
|
20240219,123100,84548185,1321,1321,1321,1321,0
|
|
20240219,123000,84548185,1321,1321,1321,1321,0
|
|
20240219,122900,84548185,1321,1321,1321,1321,5
|
|
20240219,122800,84541580,1321,1321,1321,1321,1
|
|
20240219,122700,84540259,1321,1321,1321,1321,0
|
|
20240219,122600,84540259,1321,1321,1321,1321,0
|
|
20240219,122500,84540259,1321,1321,1321,1321,0
|
|
20240219,122400,84540259,1321,1321,1321,1321,0
|
|
20240219,122300,84540259,1321,1321,1321,1321,0
|
|
20240219,122200,84540259,1321,1321,1321,1321,0
|
|
20240219,122100,84540259,1321,1321,1321,1321,0
|
|
20240219,122000,84540259,1321,1321,1321,1321,0
|
|
20240219,121900,84540259,1321,1321,1321,1321,0
|
|
20240219,121800,84540259,1321,1321,1321,1321,0
|
|
20240219,121700,84540259,1321,1321,1321,1321,0
|
|
20240219,121600,84540259,1321,1321,1321,1321,524
|
|
20240219,121500,83848055,1325,1325,1325,1325,77
|
|
20240219,121400,83746030,1325,1325,1325,1325,0
|
|
20240219,121300,83746030,1325,1325,1325,1325,0
|
|
20240219,121200,83746030,1325,1325,1325,1325,1
|
|
20240219,121100,83744705,1326,1326,1326,1326,0
|
|
20240219,121000,83744705,1326,1326,1326,1326,0
|
|
20240219,120900,83744705,1326,1326,1326,1326,0
|
|
20240219,120800,83744705,1326,1326,1326,1326,0
|
|
20240219,120700,83744705,1326,1326,1326,1326,0
|
|
20240219,120600,83744705,1326,1326,1326,1326,0
|
|
20240219,120500,83744705,1326,1326,1326,1326,0
|
|
20240219,120400,83744705,1326,1326,1326,1326,0
|
|
20240219,120300,83744705,1326,1326,1326,1326,0
|
|
20240219,120200,83744705,1326,1326,1326,1326,0
|
|
20240219,120100,83744705,1326,1326,1326,1326,0
|
|
20240219,120000,83744705,1326,1326,1326,1326,6
|
|
20240219,115900,83736749,1325,1325,1325,1325,0
|
|
20240219,115800,83736749,1325,1325,1325,1325,1
|
|
20240219,115700,83735424,1321,1321,1321,1321,0
|
|
20240219,115600,83735424,1321,1321,1321,1321,0
|
|
20240219,115500,83735424,1321,1321,1321,1321,0
|
|
20240219,115400,83735424,1321,1321,1321,1321,0
|
|
20240219,115300,83735424,1321,1321,1321,1321,0
|
|
20240219,115200,83735424,1321,1321,1321,1321,499
|
|
20240219,115100,83076245,1321,1321,1321,1321,0
|
|
20240219,115000,83076245,1321,1322,1322,1321,329
|
|
20240219,114900,82641632,1326,1326,1326,1326,1
|
|
20240219,114800,82640306,1328,1328,1328,1328,0
|
|
20240219,114700,82640306,1328,1328,1328,1328,0
|
|
20240219,114600,82640306,1328,1328,1328,1328,0
|
|
20240219,114500,82640306,1328,1328,1328,1328,0
|
|
20240219,114400,82640306,1328,1328,1328,1328,0
|
|
20240219,114300,82640306,1328,1328,1328,1328,0
|
|
20240219,114200,82640306,1328,1328,1328,1328,0
|
|
20240219,114100,82640306,1328,1328,1328,1328,0
|
|
20240219,114000,82640306,1328,1328,1328,1328,0
|
|
20240219,113900,82640306,1328,1328,1328,1328,0
|
|
20240219,113800,82640306,1328,1328,1328,1328,0
|
|
20240219,113700,82640306,1328,1328,1328,1328,0
|
|
20240219,113600,82640306,1328,1328,1328,1328,0
|
|
20240219,113500,82640306,1328,1328,1328,1328,0
|
|
20240219,113400,82640306,1328,1328,1328,1328,0
|
|
20240219,113300,82640306,1328,1328,1328,1328,0
|
|
20240219,113200,82640306,1328,1328,1328,1328,0
|
|
20240219,113100,82640306,1328,1328,1328,1328,0
|
|
20240219,113000,82640306,1328,1328,1328,1328,10
|
|
20240219,112900,82627026,1328,1328,1328,1328,0
|
|
20240219,112800,82627026,1328,1328,1328,1328,0
|
|
20240219,112700,82627026,1328,1328,1328,1328,0
|
|
20240219,112600,82627026,1328,1328,1328,1328,0
|
|
20240219,112500,82627026,1328,1328,1328,1328,24
|
|
20240219,112400,82595154,1327,1326,1327,1326,10
|
|
20240219,112300,82581886,1327,1327,1327,1327,39
|
|
20240219,112200,82530133,1328,1327,1328,1327,11
|
|
20240219,112100,82515529,1327,1327,1327,1327,120
|
|
20240219,112000,82356289,1327,1327,1327,1327,1
|
|
20240219,111900,82354962,1327,1327,1327,1327,1
|
|
20240219,111800,82353635,1327,1327,1327,1327,40
|
|
20240219,111700,82300555,1320,1320,1320,1320,0
|
|
20240219,111600,82300555,1320,1320,1320,1320,0
|
|
20240219,111500,82300555,1320,1320,1320,1320,0
|
|
20240219,111400,82300555,1320,1320,1320,1320,0
|
|
20240219,111300,82300555,1320,1320,1320,1320,0
|
|
20240219,111200,82300555,1320,1320,1320,1320,0
|
|
20240219,111100,82300555,1320,1320,1320,1320,0
|
|
20240219,111000,82300555,1320,1320,1320,1320,2
|
|
20240219,110900,82297915,1320,1320,1320,1320,0
|
|
20240219,110800,82297915,1320,1323,1323,1320,1609
|
|
20240219,110700,80172398,1328,1328,1328,1328,0
|
|
20240219,110600,80172398,1328,1328,1328,1328,0
|
|
20240219,110500,80172398,1328,1328,1328,1328,0
|
|
20240219,110400,80172398,1328,1328,1328,1328,0
|
|
20240219,110300,80172398,1328,1328,1328,1328,0
|
|
20240219,110200,80172398,1328,1328,1328,1328,0
|
|
20240219,110100,80172398,1328,1328,1328,1328,0
|
|
20240219,110000,80172398,1328,1328,1328,1328,146
|
|
20240219,105900,79978510,1328,1329,1330,1328,12
|
|
20240219,105800,79962568,1330,1330,1330,1330,300
|
|
20240219,105700,79563568,1330,1330,1330,1330,0
|
|
20240219,105600,79563568,1330,1330,1330,1330,0
|
|
20240219,105500,79563568,1330,1330,1330,1330,0
|
|
20240219,105400,79563568,1330,1330,1330,1330,0
|
|
20240219,105300,79563568,1330,1330,1330,1330,1
|
|
20240219,105200,79562238,1330,1330,1330,1330,0
|
|
20240219,105100,79562238,1330,1330,1330,1330,0
|
|
20240219,105000,79562238,1330,1330,1330,1330,0
|
|
20240219,104900,79562238,1330,1330,1330,1330,11
|
|
20240219,104800,79547608,1329,1328,1329,1328,3
|
|
20240219,104700,79543623,1328,1328,1328,1328,32
|
|
20240219,104600,79501127,1328,1328,1328,1328,31
|
|
20240219,104500,79459959,1328,1328,1328,1328,852
|
|
20240219,104400,78328503,1328,1328,1328,1328,4
|
|
20240219,104300,78323191,1321,1321,1321,1321,533
|
|
20240219,104200,77619098,1321,1321,1321,1321,0
|
|
20240219,104100,77619098,1321,1328,1328,1320,681
|
|
20240219,104000,76718849,1328,1328,1328,1328,1
|
|
20240219,103900,76717521,1328,1328,1328,1328,0
|
|
20240219,103800,76717521,1328,1328,1328,1328,0
|
|
20240219,103700,76717521,1328,1328,1328,1328,0
|
|
20240219,103600,76717521,1328,1328,1328,1328,0
|
|
20240219,103500,76717521,1328,1331,1331,1328,108
|
|
20240219,103400,76573883,1331,1331,1331,1331,0
|
|
20240219,103300,76573883,1331,1332,1332,1331,16
|
|
20240219,103200,76552572,1332,1333,1333,1332,83
|
|
20240219,103100,76441938,1332,1332,1332,1332,1
|
|
20240219,103000,76440606,1334,1334,1334,1334,1
|
|
20240219,102900,76439272,1333,1333,1333,1333,0
|
|
20240219,102800,76439272,1333,1334,1334,1333,1134
|
|
20240219,102700,74927624,1334,1333,1334,1333,277
|
|
20240219,102600,74558109,1334,1334,1334,1334,87
|
|
20240219,102500,74442051,1334,1334,1334,1334,0
|
|
20240219,102400,74442051,1334,1335,1335,1334,18
|
|
20240219,102300,74418038,1342,1342,1342,1342,0
|
|
20240219,102200,74418038,1342,1342,1342,1342,0
|
|
20240219,102100,74418038,1342,1342,1342,1342,0
|
|
20240219,102000,74418038,1342,1342,1342,1342,60
|
|
20240219,101900,74337518,1343,1343,1343,1343,110
|
|
20240219,101800,74189788,1347,1343,1347,1343,306
|
|
20240219,101700,73777878,1345,1335,1345,1335,1191
|
|
20240219,101600,72185243,1335,1335,1335,1335,416
|
|
20240219,101500,71629883,1335,1340,1340,1335,24
|
|
20240219,101400,71597728,1340,1338,1340,1335,18
|
|
20240219,101300,71573625,1341,1341,1341,1341,0
|
|
20240219,101200,71573625,1341,1340,1341,1340,50
|
|
20240219,101100,71506620,1341,1340,1341,1340,140
|
|
20240219,101000,71318967,1341,1341,1341,1341,258
|
|
20240219,100900,70972989,1341,1349,1349,1341,861
|
|
20240219,100800,69817410,1349,1349,1349,1349,300
|
|
20240219,100700,69412710,1349,1349,1349,1347,3699
|
|
20240219,100600,64425817,1349,1346,1350,1346,3536
|
|
20240219,100500,59659729,1345,1343,1345,1343,1377
|
|
20240219,100400,57808094,1343,1343,1343,1343,110
|
|
20240219,100300,57660364,1343,1342,1343,1342,422
|
|
20240219,100200,57093728,1341,1343,1344,1341,3456
|
|
20240219,100100,52457779,1342,1342,1343,1341,857
|
|
20240219,100000,51308061,1342,1341,1342,1338,592
|
|
20240219,095900,50514133,1341,1335,1341,1335,3416
|
|
20240219,095800,45939480,1335,1335,1337,1335,1182
|
|
20240219,095700,44360956,1334,1332,1334,1332,1530
|
|
20240219,095600,42321663,1333,1333,1333,1333,0
|
|
20240219,095500,42321663,1333,1333,1334,1333,3219
|
|
20240219,095400,38030136,1333,1325,1333,1325,700
|
|
20240219,095300,37098007,1325,1325,1325,1325,0
|
|
20240219,095200,37098007,1325,1325,1325,1325,150
|
|
20240219,095100,36899257,1325,1325,1325,1325,0
|
|
20240219,095000,36899257,1325,1325,1325,1325,0
|
|
20240219,094900,36899257,1325,1325,1325,1325,135
|
|
20240219,094800,36720382,1325,1325,1325,1325,0
|
|
20240219,094700,36720382,1325,1325,1325,1325,0
|
|
20240219,094600,36720382,1325,1325,1325,1325,14
|
|
20240219,094500,36701832,1325,1325,1325,1325,0
|
|
20240219,094400,36701832,1325,1325,1325,1325,0
|
|
20240219,094300,36701832,1325,1325,1325,1325,30
|
|
20240219,094200,36662082,1325,1332,1332,1325,266
|
|
20240219,094100,36307980,1332,1333,1333,1332,87
|
|
20240219,094000,36192011,1333,1330,1333,1330,548
|
|
20240219,093900,35462007,1328,1328,1328,1328,99
|
|
20240219,093800,35330535,1325,1325,1325,1325,0
|
|
20240219,093700,35330535,1325,1326,1328,1325,404
|
|
20240219,093600,34794101,1325,1325,1325,1325,104
|
|
20240219,093500,34656301,1325,1325,1325,1325,184
|
|
20240219,093400,34412501,1325,1325,1325,1325,5
|
|
20240219,093300,34405876,1325,1325,1325,1325,492
|
|
20240219,093200,33753976,1326,1325,1326,1325,10
|
|
20240219,093100,33740720,1326,1326,1328,1326,401
|
|
20240219,093000,33208992,1328,1328,1328,1327,245
|
|
20240219,092900,32883634,1328,1333,1333,1328,4497
|
|
20240219,092800,26889169,1333,1334,1334,1333,106
|
|
20240219,092700,26747771,1333,1333,1334,1333,3505
|
|
20240219,092600,22075605,1333,1333,1334,1333,117
|
|
20240219,092500,21919621,1333,1333,1333,1333,6
|
|
20240219,092400,21911623,1333,1334,1334,1333,53
|
|
20240219,092300,21840948,1333,1334,1334,1333,72
|
|
20240219,092200,21744904,1334,1334,1334,1333,125
|
|
20240219,092100,21578208,1334,1334,1334,1333,137
|
|
20240219,092000,21395554,1334,1333,1334,1333,138
|
|
20240219,091900,21211478,1333,1332,1334,1332,693
|
|
20240219,091800,20287647,1333,1331,1333,1330,150
|
|
20240219,091700,20087894,1331,1326,1331,1326,1435
|
|
20240219,091600,18180475,1325,1327,1327,1325,9
|
|
20240219,091500,18168540,1325,1325,1325,1324,370
|
|
20240219,091400,17678335,1325,1325,1325,1325,89
|
|
20240219,091300,17560410,1324,1325,1325,1324,259
|
|
20240219,091200,17217239,1325,1325,1325,1325,5
|
|
20240219,091100,17210614,1325,1325,1325,1325,84
|
|
20240219,091000,17099314,1325,1328,1328,1325,6
|
|
20240219,090900,17091358,1324,1325,1325,1324,1063
|
|
20240219,090800,15682887,1324,1327,1329,1324,1295
|
|
20240219,090700,13963424,1319,1319,1325,1315,7121
|
|
20240219,090600,4584159,1320,1316,1320,1316,14
|
|
20240219,090500,4565696,1316,1316,1316,1316,4
|
|
20240219,090400,4560432,1316,1316,1316,1316,4
|
|
20240219,090300,4555168,1316,1316,1316,1316,4
|
|
20240219,090200,4549904,1315,1315,1315,1315,1004
|
|
20240219,090100,3229644,1315,1317,1317,1315,7
|
|
20240219,090000,3220435,1315,1315,1315,1315,2449
|