607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,190400,107664484,1089,1089,1089,1089,1236
|
|
20240219,190300,107664484,1089,1089,1089,1089,0
|
|
20240219,190200,107664484,1089,1089,1089,1089,0
|
|
20240219,190100,107664484,1089,1089,1089,1089,0
|
|
20240219,190000,107664484,1089,1089,1089,1089,0
|
|
20240219,185900,107664484,1089,1089,1089,1089,0
|
|
20240219,185800,107664484,1089,1089,1089,1089,0
|
|
20240219,185700,107664484,1089,1089,1089,1089,0
|
|
20240219,185600,107664484,1089,1089,1089,1089,0
|
|
20240219,185500,107664484,1089,1089,1089,1089,0
|
|
20240219,185400,107664484,1089,1089,1089,1089,0
|
|
20240219,185300,107664484,1089,1089,1089,1089,0
|
|
20240219,185200,107664484,1089,1089,1089,1089,0
|
|
20240219,185100,107664484,1089,1089,1089,1089,0
|
|
20240219,185000,107664484,1089,1089,1089,1089,0
|
|
20240219,184900,107664484,1089,1089,1089,1089,0
|
|
20240219,184800,107664484,1089,1089,1089,1089,0
|
|
20240219,184700,107664484,1089,1089,1089,1089,0
|
|
20240219,184600,107664484,1089,1089,1089,1089,0
|
|
20240219,184500,107664484,1089,1089,1089,1089,0
|
|
20240219,184400,107664484,1089,1089,1089,1089,0
|
|
20240219,184300,107664484,1089,1089,1089,1089,0
|
|
20240219,184200,107664484,1089,1089,1089,1089,0
|
|
20240219,184100,107664484,1089,1089,1089,1089,0
|
|
20240219,184000,107664484,1089,1089,1089,1089,0
|
|
20240219,183900,107664484,1089,1089,1089,1089,0
|
|
20240219,183800,107664484,1089,1089,1089,1089,0
|
|
20240219,183700,107664484,1089,1089,1089,1089,0
|
|
20240219,183600,107664484,1089,1089,1089,1089,0
|
|
20240219,183500,107664484,1089,1089,1089,1089,0
|
|
20240219,183400,107664484,1089,1089,1089,1089,1236
|
|
20240219,183300,107664484,1089,1089,1089,1089,0
|
|
20240219,183200,107664484,1089,1089,1089,1089,0
|
|
20240219,183100,107664484,1089,1089,1089,1089,0
|
|
20240219,183000,107664484,1089,1089,1089,1089,0
|
|
20240219,182900,107664484,1089,1089,1089,1089,0
|
|
20240219,182800,107664484,1089,1089,1089,1089,0
|
|
20240219,182700,107664484,1089,1089,1089,1089,0
|
|
20240219,182600,107664484,1089,1089,1089,1089,0
|
|
20240219,182500,107664484,1089,1089,1089,1089,0
|
|
20240219,182400,107664484,1089,1089,1089,1089,0
|
|
20240219,182300,107664484,1089,1089,1089,1089,0
|
|
20240219,182200,107664484,1089,1089,1089,1089,0
|
|
20240219,182100,107664484,1089,1089,1089,1089,0
|
|
20240219,182000,107664484,1089,1089,1089,1089,0
|
|
20240219,181900,107664484,1089,1089,1089,1089,0
|
|
20240219,181800,107664484,1089,1089,1089,1089,0
|
|
20240219,181700,107664484,1089,1089,1089,1089,0
|
|
20240219,181600,107664484,1089,1089,1089,1089,0
|
|
20240219,181500,107664484,1089,1089,1089,1089,0
|
|
20240219,181400,107664484,1089,1089,1089,1089,0
|
|
20240219,181300,107664484,1089,1089,1089,1089,0
|
|
20240219,181200,107664484,1089,1089,1089,1089,0
|
|
20240219,181100,107664484,1089,1089,1089,1089,0
|
|
20240219,181000,107664484,1089,1089,1089,1089,0
|
|
20240219,180900,107664484,1089,1089,1089,1089,0
|
|
20240219,180800,107664484,1089,1089,1089,1089,0
|
|
20240219,180700,107664484,1089,1089,1089,1089,0
|
|
20240219,180600,107664484,1089,1089,1089,1089,0
|
|
20240219,180500,107664484,1089,1089,1089,1089,0
|
|
20240219,180400,107664484,1089,1089,1089,1089,1236
|
|
20240219,180300,107664484,1089,1089,1089,1089,0
|
|
20240219,180200,107664484,1089,1089,1089,1089,0
|
|
20240219,180100,107664484,1089,1089,1089,1089,0
|
|
20240219,180000,107664484,1089,1089,1089,1089,0
|
|
20240219,175900,107664484,1089,1089,1089,1089,0
|
|
20240219,175800,107664484,1089,1089,1089,1089,0
|
|
20240219,175700,107664484,1089,1089,1089,1089,0
|
|
20240219,175600,107664484,1089,1089,1089,1089,0
|
|
20240219,175500,107664484,1089,1089,1089,1089,0
|
|
20240219,175400,107664484,1089,1089,1089,1089,0
|
|
20240219,175300,107664484,1089,1089,1089,1089,0
|
|
20240219,175200,107664484,1089,1089,1089,1089,0
|
|
20240219,175100,107664484,1089,1089,1089,1089,0
|
|
20240219,175000,107664484,1089,1089,1089,1089,0
|
|
20240219,174900,107664484,1089,1089,1089,1089,0
|
|
20240219,174800,107664484,1089,1089,1089,1089,0
|
|
20240219,174700,107664484,1089,1089,1089,1089,0
|
|
20240219,174600,107664484,1089,1089,1089,1089,0
|
|
20240219,174500,107664484,1089,1089,1089,1089,0
|
|
20240219,174400,107664484,1089,1089,1089,1089,0
|
|
20240219,174300,107664484,1089,1089,1089,1089,0
|
|
20240219,174200,107664484,1089,1089,1089,1089,0
|
|
20240219,174100,107664484,1089,1089,1089,1089,0
|
|
20240219,174000,107664484,1089,1089,1089,1089,0
|
|
20240219,173900,107664484,1089,1089,1089,1089,0
|
|
20240219,173800,107664484,1089,1089,1089,1089,0
|
|
20240219,173700,107664484,1089,1089,1089,1089,0
|
|
20240219,173600,107664484,1089,1089,1089,1089,0
|
|
20240219,173500,107664484,1089,1089,1089,1089,0
|
|
20240219,173400,107664484,1089,1089,1089,1089,1236
|
|
20240219,173300,107664484,1089,1089,1089,1089,0
|
|
20240219,173200,107664484,1089,1089,1089,1089,0
|
|
20240219,173100,107664484,1089,1089,1089,1089,0
|
|
20240219,173000,107664484,1089,1089,1089,1089,0
|
|
20240219,172900,107664484,1089,1089,1089,1089,0
|
|
20240219,172800,107664484,1089,1089,1089,1089,0
|
|
20240219,172700,107664484,1089,1089,1089,1089,0
|
|
20240219,172600,107664484,1089,1089,1089,1089,0
|
|
20240219,172500,107664484,1089,1089,1089,1089,0
|
|
20240219,172400,107664484,1089,1089,1089,1089,0
|
|
20240219,172300,107664484,1089,1089,1089,1089,0
|
|
20240219,172200,107664484,1089,1089,1089,1089,0
|
|
20240219,172100,107664484,1089,1089,1089,1089,0
|
|
20240219,172000,107664484,1089,1089,1089,1089,0
|
|
20240219,171900,107664484,1089,1089,1089,1089,0
|
|
20240219,171800,107664484,1089,1089,1089,1089,0
|
|
20240219,171700,107664484,1089,1089,1089,1089,0
|
|
20240219,171600,107664484,1089,1089,1089,1089,0
|
|
20240219,171500,107664484,1089,1089,1089,1089,0
|
|
20240219,171400,107664484,1089,1089,1089,1089,0
|
|
20240219,171300,107664484,1089,1089,1089,1089,0
|
|
20240219,171200,107664484,1089,1089,1089,1089,0
|
|
20240219,171100,107664484,1089,1089,1089,1089,0
|
|
20240219,171000,107664484,1089,1089,1089,1089,0
|
|
20240219,170900,107664484,1089,1089,1089,1089,0
|
|
20240219,170800,107664484,1089,1089,1089,1089,0
|
|
20240219,170700,107664484,1089,1089,1089,1089,0
|
|
20240219,170600,107664484,1089,1089,1089,1089,0
|
|
20240219,170500,107664484,1089,1089,1089,1089,0
|
|
20240219,170400,107664484,1089,1089,1089,1089,1236
|
|
20240219,170300,107664484,1089,1089,1089,1089,0
|
|
20240219,170200,107664484,1089,1089,1089,1089,0
|
|
20240219,170100,107664484,1089,1089,1089,1089,0
|
|
20240219,170000,107664484,1089,1089,1089,1089,0
|
|
20240219,165900,107664484,1089,1089,1089,1089,0
|
|
20240219,165800,107664484,1089,1089,1089,1089,0
|
|
20240219,165700,107664484,1089,1089,1089,1089,0
|
|
20240219,165600,107664484,1089,1089,1089,1089,0
|
|
20240219,165500,107664484,1089,1089,1089,1089,0
|
|
20240219,165400,107664484,1089,1089,1089,1089,0
|
|
20240219,165300,107664484,1089,1089,1089,1089,0
|
|
20240219,165200,107664484,1089,1089,1089,1089,0
|
|
20240219,165100,107664484,1089,1089,1089,1089,0
|
|
20240219,165000,107664484,1089,1089,1089,1089,0
|
|
20240219,164900,107664484,1089,1089,1089,1089,0
|
|
20240219,164800,107664484,1089,1089,1089,1089,0
|
|
20240219,164700,107664484,1089,1089,1089,1089,0
|
|
20240219,164600,107664484,1089,1089,1089,1089,0
|
|
20240219,164500,107664484,1089,1089,1089,1089,0
|
|
20240219,164400,107664484,1089,1089,1089,1089,0
|
|
20240219,164300,107664484,1089,1089,1089,1089,0
|
|
20240219,164200,107664484,1089,1089,1089,1089,0
|
|
20240219,164100,107664484,1089,1089,1089,1089,0
|
|
20240219,164000,107664484,1089,1089,1089,1089,0
|
|
20240219,163900,107664484,1089,1089,1089,1089,0
|
|
20240219,163800,107664484,1089,1089,1089,1089,0
|
|
20240219,163700,107664484,1089,1089,1089,1089,0
|
|
20240219,163600,107664484,1089,1089,1089,1089,0
|
|
20240219,163500,107664484,1089,1089,1089,1089,0
|
|
20240219,163400,107664484,1089,1089,1089,1089,1236
|
|
20240219,163300,107664484,1089,1089,1089,1089,0
|
|
20240219,163200,107664484,1089,1089,1089,1089,0
|
|
20240219,163100,107664484,1089,1089,1089,1089,0
|
|
20240219,163000,107664484,1089,1089,1089,1089,0
|
|
20240219,162900,107664484,1089,1089,1089,1089,0
|
|
20240219,162800,107664484,1089,1089,1089,1089,0
|
|
20240219,162700,107664484,1089,1089,1089,1089,0
|
|
20240219,162600,107664484,1089,1089,1089,1089,0
|
|
20240219,162500,107664484,1089,1089,1089,1089,0
|
|
20240219,162400,107664484,1089,1089,1089,1089,0
|
|
20240219,162300,107664484,1089,1089,1089,1089,0
|
|
20240219,162200,107664484,1089,1089,1089,1089,0
|
|
20240219,162100,107664484,1089,1089,1089,1089,0
|
|
20240219,162000,107664484,1089,1089,1089,1089,0
|
|
20240219,161900,107664484,1089,1089,1089,1089,0
|
|
20240219,161800,107664484,1089,1089,1089,1089,0
|
|
20240219,161700,107664484,1089,1089,1089,1089,0
|
|
20240219,161600,107664484,1089,1089,1089,1089,0
|
|
20240219,161500,107664484,1089,1089,1089,1089,0
|
|
20240219,161400,107664484,1089,1089,1089,1089,0
|
|
20240219,161300,107664484,1089,1089,1089,1089,0
|
|
20240219,161200,107664484,1089,1089,1089,1089,0
|
|
20240219,161100,107664484,1089,1089,1089,1089,0
|
|
20240219,161000,107664484,1089,1089,1089,1089,0
|
|
20240219,160900,107664484,1089,1089,1089,1089,0
|
|
20240219,160800,107664484,1089,1089,1089,1089,0
|
|
20240219,160700,107664484,1089,1089,1089,1089,0
|
|
20240219,160600,107664484,1089,1089,1089,1089,0
|
|
20240219,160500,107664484,1089,1089,1089,1089,0
|
|
20240219,160400,107664484,1089,1089,1089,1089,1236
|
|
20240219,160300,107664484,1089,1089,1089,1089,0
|
|
20240219,160200,107664484,1089,1089,1089,1089,0
|
|
20240219,160100,107664484,1089,1089,1089,1089,0
|
|
20240219,160000,107664484,1089,1089,1089,1089,0
|
|
20240219,155900,107664484,1089,1089,1089,1089,0
|
|
20240219,155800,107664484,1089,1089,1089,1089,0
|
|
20240219,155700,107664484,1089,1089,1089,1089,0
|
|
20240219,155600,107664484,1089,1089,1089,1089,0
|
|
20240219,155500,107664484,1089,1089,1089,1089,0
|
|
20240219,155400,107664484,1089,1089,1089,1089,0
|
|
20240219,155300,107664484,1089,1089,1089,1089,0
|
|
20240219,155200,107664484,1089,1089,1089,1089,0
|
|
20240219,155100,107664484,1089,1089,1089,1089,0
|
|
20240219,155000,107664484,1089,1089,1089,1089,0
|
|
20240219,154900,107664484,1089,1089,1089,1089,0
|
|
20240219,154800,107664484,1089,1089,1089,1089,0
|
|
20240219,154700,107664484,1089,1089,1089,1089,0
|
|
20240219,154600,107664484,1089,1089,1089,1089,0
|
|
20240219,154500,107664484,1089,1089,1089,1089,0
|
|
20240219,154400,107664484,1089,1089,1089,1089,0
|
|
20240219,154300,107664484,1089,1089,1089,1089,0
|
|
20240219,154200,107664484,1089,1089,1089,1089,0
|
|
20240219,154100,107664484,1089,1089,1089,1089,0
|
|
20240219,154000,107664484,1089,1089,1089,1089,0
|
|
20240219,153900,107664484,1089,1089,1089,1089,0
|
|
20240219,153800,107664484,1089,1089,1089,1089,0
|
|
20240219,153700,107664484,1089,1089,1089,1089,0
|
|
20240219,153600,107664484,1089,1089,1089,1089,0
|
|
20240219,153500,107664484,1089,1089,1089,1089,0
|
|
20240219,153400,107664484,1089,1089,1089,1089,1236
|
|
20240219,153300,107664484,1089,1089,1089,1089,0
|
|
20240219,153200,107664484,1089,1089,1089,1089,0
|
|
20240219,153100,107664484,1089,1089,1089,1089,0
|
|
20240219,153000,107664484,1089,1089,1089,1089,1236
|
|
20240219,152900,106318480,1088,1088,1088,1088,0
|
|
20240219,152800,106318480,1088,1088,1088,1088,0
|
|
20240219,152700,106318480,1088,1088,1088,1088,0
|
|
20240219,152600,106318480,1088,1088,1088,1088,0
|
|
20240219,152500,106318480,1088,1088,1088,1088,0
|
|
20240219,152400,106318480,1088,1088,1088,1088,0
|
|
20240219,152300,106318480,1088,1088,1088,1088,0
|
|
20240219,152200,106318480,1088,1088,1088,1088,0
|
|
20240219,152100,106318480,1088,1088,1088,1088,0
|
|
20240219,152000,106318480,1088,1088,1088,1088,0
|
|
20240219,151900,106318480,1088,1087,1088,1087,268
|
|
20240219,151800,106027108,1089,1088,1090,1088,1466
|
|
20240219,151700,104430515,1089,1088,1089,1087,3901
|
|
20240219,151600,100185520,1088,1090,1090,1088,674
|
|
20240219,151500,99450939,1090,1091,1091,1090,1050
|
|
20240219,151400,98306435,1090,1091,1091,1090,8
|
|
20240219,151300,98297709,1090,1090,1090,1090,1
|
|
20240219,151200,98296619,1090,1090,1090,1090,4
|
|
20240219,151100,98292259,1090,1090,1090,1090,2
|
|
20240219,151000,98290079,1092,1092,1092,1092,0
|
|
20240219,150900,98290079,1092,1092,1092,1092,0
|
|
20240219,150800,98290079,1092,1090,1092,1090,1612
|
|
20240219,150700,96529917,1091,1088,1091,1088,1183
|
|
20240219,150600,95239957,1088,1088,1089,1088,2298
|
|
20240219,150500,92737897,1089,1089,1089,1089,20
|
|
20240219,150400,92716117,1089,1088,1089,1088,2
|
|
20240219,150300,92713940,1088,1088,1088,1088,14
|
|
20240219,150200,92698708,1088,1088,1088,1088,59
|
|
20240219,150100,92634516,1089,1088,1089,1088,86
|
|
20240219,150000,92540943,1088,1088,1089,1088,1046
|
|
20240219,145900,91401977,1088,1089,1089,1088,1164
|
|
20240219,145800,90134547,1089,1090,1090,1088,1120
|
|
20240219,145700,88914769,1090,1089,1090,1089,2035
|
|
20240219,145600,86696762,1090,1088,1090,1088,870
|
|
20240219,145500,85749343,1088,1088,1088,1088,12
|
|
20240219,145400,85736287,1088,1089,1089,1088,105
|
|
20240219,145300,85621943,1088,1088,1088,1088,15
|
|
20240219,145200,85605623,1089,1088,1089,1088,139
|
|
20240219,145100,85454300,1088,1088,1088,1088,51
|
|
20240219,145000,85398812,1088,1088,1089,1088,1051
|
|
20240219,144900,84254324,1088,1089,1090,1088,115
|
|
20240219,144800,84129093,1090,1089,1090,1089,69
|
|
20240219,144700,84053951,1089,1088,1089,1088,1569
|
|
20240219,144600,82345925,1088,1088,1088,1088,81
|
|
20240219,144500,82257797,1088,1088,1088,1088,907
|
|
20240219,144400,81270981,1089,1089,1089,1089,1096
|
|
20240219,144300,80077437,1089,1089,1089,1089,15
|
|
20240219,144200,80061102,1089,1089,1089,1089,15
|
|
20240219,144100,80044767,1089,1090,1090,1089,178
|
|
20240219,144000,79850762,1091,1090,1091,1090,11
|
|
20240219,143900,79838770,1091,1090,1091,1090,16
|
|
20240219,143800,79821329,1090,1090,1091,1090,25
|
|
20240219,143700,79794069,1091,1092,1092,1091,175
|
|
20240219,143600,79603094,1091,1091,1091,1091,0
|
|
20240219,143500,79603094,1091,1091,1091,1091,4
|
|
20240219,143400,79598730,1091,1091,1091,1091,0
|
|
20240219,143300,79598730,1091,1091,1091,1091,0
|
|
20240219,143200,79598730,1091,1091,1091,1091,9
|
|
20240219,143100,79588911,1092,1092,1092,1092,0
|
|
20240219,143000,79588911,1092,1091,1092,1091,33
|
|
20240219,142900,79552898,1092,1091,1092,1091,96
|
|
20240219,142800,79448142,1092,1091,1092,1091,83
|
|
20240219,142700,79357579,1092,1091,1092,1091,1772
|
|
20240219,142600,77424317,1092,1092,1092,1092,10
|
|
20240219,142500,77413397,1092,1092,1092,1092,0
|
|
20240219,142400,77413397,1092,1092,1092,1092,9
|
|
20240219,142300,77403569,1092,1092,1092,1092,0
|
|
20240219,142200,77403569,1092,1092,1092,1092,15
|
|
20240219,142100,77387189,1091,1091,1091,1091,0
|
|
20240219,142000,77387189,1091,1091,1091,1091,0
|
|
20240219,141900,77387189,1091,1091,1091,1091,1
|
|
20240219,141800,77386098,1091,1093,1093,1091,21
|
|
20240219,141700,77363147,1093,1093,1093,1093,10
|
|
20240219,141600,77352217,1091,1091,1091,1091,0
|
|
20240219,141500,77352217,1091,1091,1091,1091,0
|
|
20240219,141400,77352217,1091,1091,1091,1091,0
|
|
20240219,141300,77352217,1091,1091,1091,1091,0
|
|
20240219,141200,77352217,1091,1091,1093,1091,13
|
|
20240219,141100,77338014,1091,1091,1091,1091,78
|
|
20240219,141000,77252916,1092,1092,1092,1092,0
|
|
20240219,140900,77252916,1092,1093,1093,1090,2128
|
|
20240219,140800,74927268,1093,1093,1093,1093,0
|
|
20240219,140700,74927268,1093,1093,1093,1093,0
|
|
20240219,140600,74927268,1093,1093,1093,1093,0
|
|
20240219,140500,74927268,1093,1093,1093,1093,0
|
|
20240219,140400,74927268,1093,1093,1093,1093,0
|
|
20240219,140300,74927268,1093,1093,1093,1093,0
|
|
20240219,140200,74927268,1093,1093,1093,1093,0
|
|
20240219,140100,74927268,1093,1093,1093,1093,0
|
|
20240219,140000,74927268,1093,1093,1093,1093,10
|
|
20240219,135900,74916338,1091,1092,1092,1090,3
|
|
20240219,135800,74913065,1092,1090,1092,1090,13
|
|
20240219,135700,74898893,1090,1090,1090,1090,41
|
|
20240219,135600,74854203,1090,1089,1090,1089,295
|
|
20240219,135500,74532714,1090,1090,1090,1089,826
|
|
20240219,135400,73632383,1090,1091,1091,1090,632
|
|
20240219,135300,72942893,1091,1091,1091,1091,28
|
|
20240219,135200,72912345,1091,1092,1092,1091,548
|
|
20240219,135100,72313956,1092,1092,1092,1092,8
|
|
20240219,135000,72305220,1093,1093,1093,1093,0
|
|
20240219,134900,72305220,1093,1093,1093,1093,0
|
|
20240219,134800,72305220,1093,1093,1093,1093,0
|
|
20240219,134700,72305220,1093,1093,1093,1093,0
|
|
20240219,134600,72305220,1093,1093,1093,1093,0
|
|
20240219,134500,72305220,1093,1093,1093,1093,0
|
|
20240219,134400,72305220,1093,1093,1093,1093,4
|
|
20240219,134300,72300848,1093,1093,1093,1093,0
|
|
20240219,134200,72300848,1093,1093,1093,1093,0
|
|
20240219,134100,72300848,1093,1093,1093,1093,3
|
|
20240219,134000,72297569,1092,1092,1092,1092,0
|
|
20240219,133900,72297569,1092,1094,1094,1092,4075
|
|
20240219,133800,67842074,1094,1095,1095,1094,2704
|
|
20240219,133700,64881252,1095,1095,1095,1095,64
|
|
20240219,133600,64811172,1096,1096,1096,1096,1740
|
|
20240219,133500,62904132,1097,1097,1097,1097,0
|
|
20240219,133400,62904132,1097,1097,1097,1097,10
|
|
20240219,133300,62893162,1097,1097,1097,1097,0
|
|
20240219,133200,62893162,1097,1097,1097,1097,0
|
|
20240219,133100,62893162,1097,1097,1097,1097,1
|
|
20240219,133000,62892065,1097,1097,1097,1097,0
|
|
20240219,132900,62892065,1097,1097,1097,1097,0
|
|
20240219,132800,62892065,1097,1097,1097,1097,0
|
|
20240219,132700,62892065,1097,1097,1097,1097,0
|
|
20240219,132600,62892065,1097,1097,1097,1097,0
|
|
20240219,132500,62892065,1097,1097,1097,1097,0
|
|
20240219,132400,62892065,1097,1097,1097,1097,0
|
|
20240219,132300,62892065,1097,1097,1097,1097,0
|
|
20240219,132200,62892065,1097,1097,1097,1097,0
|
|
20240219,132100,62892065,1097,1097,1097,1097,0
|
|
20240219,132000,62892065,1097,1097,1097,1097,0
|
|
20240219,131900,62892065,1097,1097,1097,1097,0
|
|
20240219,131800,62892065,1097,1097,1097,1097,0
|
|
20240219,131700,62892065,1097,1097,1097,1097,0
|
|
20240219,131600,62892065,1097,1097,1097,1097,1
|
|
20240219,131500,62890968,1096,1096,1096,1096,0
|
|
20240219,131400,62890968,1096,1096,1096,1096,0
|
|
20240219,131300,62890968,1096,1096,1096,1096,0
|
|
20240219,131200,62890968,1096,1096,1096,1096,0
|
|
20240219,131100,62890968,1096,1096,1096,1096,10
|
|
20240219,131000,62880008,1096,1096,1096,1096,9
|
|
20240219,130900,62870144,1096,1097,1097,1096,260
|
|
20240219,130800,62584933,1096,1096,1096,1096,0
|
|
20240219,130700,62584933,1096,1096,1096,1096,0
|
|
20240219,130600,62584933,1096,1096,1096,1096,0
|
|
20240219,130500,62584933,1096,1096,1096,1096,0
|
|
20240219,130400,62584933,1096,1096,1096,1096,0
|
|
20240219,130300,62584933,1096,1096,1096,1096,0
|
|
20240219,130200,62584933,1096,1096,1096,1096,0
|
|
20240219,130100,62584933,1096,1096,1096,1096,0
|
|
20240219,130000,62584933,1096,1096,1096,1096,0
|
|
20240219,125900,62584933,1096,1096,1096,1096,0
|
|
20240219,125800,62584933,1096,1096,1096,1096,0
|
|
20240219,125700,62584933,1096,1096,1096,1096,0
|
|
20240219,125600,62584933,1096,1096,1096,1096,1
|
|
20240219,125500,62583837,1097,1096,1097,1096,10
|
|
20240219,125400,62572868,1096,1097,1097,1096,31
|
|
20240219,125300,62538862,1097,1097,1097,1097,0
|
|
20240219,125200,62538862,1097,1097,1097,1097,0
|
|
20240219,125100,62538862,1097,1097,1097,1097,0
|
|
20240219,125000,62538862,1097,1096,1097,1096,10
|
|
20240219,124900,62527895,1096,1096,1096,1096,3
|
|
20240219,124800,62524607,1096,1097,1097,1096,103
|
|
20240219,124700,62411619,1096,1096,1096,1096,0
|
|
20240219,124600,62411619,1096,1096,1096,1096,1
|
|
20240219,124500,62410523,1096,1096,1096,1096,18
|
|
20240219,124400,62390795,1096,1096,1096,1096,18
|
|
20240219,124300,62371067,1097,1097,1097,1097,500
|
|
20240219,124200,61822567,1097,1097,1097,1097,0
|
|
20240219,124100,61822567,1097,1097,1097,1097,0
|
|
20240219,124000,61822567,1097,1097,1097,1097,3
|
|
20240219,123900,61819276,1097,1097,1097,1097,0
|
|
20240219,123800,61819276,1097,1097,1097,1097,0
|
|
20240219,123700,61819276,1097,1097,1097,1097,0
|
|
20240219,123600,61819276,1097,1097,1097,1097,0
|
|
20240219,123500,61819276,1097,1097,1097,1097,0
|
|
20240219,123400,61819276,1097,1097,1097,1097,2
|
|
20240219,123300,61817082,1097,1097,1097,1097,7
|
|
20240219,123200,61809403,1098,1098,1098,1098,200
|
|
20240219,123100,61589803,1098,1098,1098,1098,0
|
|
20240219,123000,61589803,1098,1098,1098,1098,0
|
|
20240219,122900,61589803,1098,1098,1098,1098,0
|
|
20240219,122800,61589803,1098,1098,1098,1098,0
|
|
20240219,122700,61589803,1098,1098,1098,1098,1
|
|
20240219,122600,61588705,1098,1097,1098,1096,5
|
|
20240219,122500,61583221,1097,1097,1097,1097,3
|
|
20240219,122400,61579930,1099,1099,1099,1099,100
|
|
20240219,122300,61470030,1098,1098,1098,1098,2
|
|
20240219,122200,61467834,1098,1098,1098,1098,0
|
|
20240219,122100,61467834,1098,1096,1098,1096,6
|
|
20240219,122000,61461256,1096,1096,1096,1096,0
|
|
20240219,121900,61461256,1096,1096,1096,1096,0
|
|
20240219,121800,61461256,1096,1096,1096,1096,0
|
|
20240219,121700,61461256,1096,1096,1096,1096,0
|
|
20240219,121600,61461256,1096,1096,1096,1096,0
|
|
20240219,121500,61461256,1096,1096,1096,1096,0
|
|
20240219,121400,61461256,1096,1096,1096,1096,0
|
|
20240219,121300,61461256,1096,1096,1096,1096,0
|
|
20240219,121200,61461256,1096,1096,1096,1096,3
|
|
20240219,121100,61457968,1096,1096,1096,1096,3
|
|
20240219,121000,61454680,1099,1099,1099,1099,100
|
|
20240219,120900,61344780,1095,1095,1095,1095,0
|
|
20240219,120800,61344780,1095,1095,1095,1095,0
|
|
20240219,120700,61344780,1095,1095,1095,1095,0
|
|
20240219,120600,61344780,1095,1095,1095,1095,0
|
|
20240219,120500,61344780,1095,1095,1095,1095,0
|
|
20240219,120400,61344780,1095,1095,1095,1095,0
|
|
20240219,120300,61344780,1095,1095,1095,1095,0
|
|
20240219,120200,61344780,1095,1095,1095,1095,260
|
|
20240219,120100,61060080,1099,1099,1099,1099,0
|
|
20240219,120000,61060080,1099,1099,1099,1099,0
|
|
20240219,115900,61060080,1099,1099,1099,1099,1
|
|
20240219,115800,61058981,1095,1095,1095,1095,0
|
|
20240219,115700,61058981,1095,1095,1095,1095,0
|
|
20240219,115600,61058981,1095,1095,1095,1095,0
|
|
20240219,115500,61058981,1095,1095,1096,1095,1537
|
|
20240219,115400,59375936,1095,1096,1096,1095,50
|
|
20240219,115300,59321156,1096,1098,1098,1096,461
|
|
20240219,115200,58815861,1097,1097,1097,1097,0
|
|
20240219,115100,58815861,1097,1097,1097,1097,0
|
|
20240219,115000,58815861,1097,1097,1097,1097,1
|
|
20240219,114900,58814764,1098,1098,1098,1098,20
|
|
20240219,114800,58792804,1098,1098,1098,1098,0
|
|
20240219,114700,58792804,1098,1098,1098,1098,0
|
|
20240219,114600,58792804,1098,1098,1098,1098,20
|
|
20240219,114500,58770844,1097,1097,1097,1097,0
|
|
20240219,114400,58770844,1097,1097,1097,1097,0
|
|
20240219,114300,58770844,1097,1097,1097,1097,0
|
|
20240219,114200,58770844,1097,1097,1097,1097,6
|
|
20240219,114100,58764262,1097,1097,1097,1097,0
|
|
20240219,114000,58764262,1097,1097,1097,1097,1
|
|
20240219,113900,58763165,1097,1097,1097,1097,1
|
|
20240219,113800,58762068,1097,1097,1097,1097,5
|
|
20240219,113700,58756583,1097,1097,1097,1097,1
|
|
20240219,113600,58755486,1097,1097,1097,1097,1
|
|
20240219,113500,58754389,1097,1097,1097,1097,4
|
|
20240219,113400,58750001,1096,1096,1096,1096,0
|
|
20240219,113300,58750001,1096,1096,1096,1096,0
|
|
20240219,113200,58750001,1096,1096,1096,1096,0
|
|
20240219,113100,58750001,1096,1096,1096,1096,0
|
|
20240219,113000,58750001,1096,1096,1096,1096,4
|
|
20240219,112900,58745617,1096,1096,1096,1096,113
|
|
20240219,112800,58621769,1096,1096,1096,1096,1
|
|
20240219,112700,58620673,1095,1099,1099,1095,3001
|
|
20240219,112600,55329931,1099,1099,1099,1099,44
|
|
20240219,112500,55281575,1099,1099,1099,1099,0
|
|
20240219,112400,55281575,1099,1100,1100,1099,1227
|
|
20240219,112300,53931879,1100,1100,1100,1100,1021
|
|
20240219,112200,52808779,1099,1099,1099,1099,0
|
|
20240219,112100,52808779,1099,1100,1100,1099,24
|
|
20240219,112000,52782382,1100,1099,1100,1099,57
|
|
20240219,111900,52719704,1098,1098,1098,1098,167
|
|
20240219,111800,52536338,1098,1100,1100,1098,453
|
|
20240219,111700,52038144,1100,1100,1100,1100,0
|
|
20240219,111600,52038144,1100,1100,1100,1100,0
|
|
20240219,111500,52038144,1100,1100,1100,1100,0
|
|
20240219,111400,52038144,1100,1100,1100,1100,0
|
|
20240219,111300,52038144,1100,1100,1100,1100,0
|
|
20240219,111200,52038144,1100,1100,1100,1100,100
|
|
20240219,111100,51928144,1108,1108,1108,1108,4
|
|
20240219,111000,51923712,1108,1108,1108,1108,1
|
|
20240219,110900,51922604,1108,1108,1108,1108,1
|
|
20240219,110800,51921496,1108,1108,1108,1108,18
|
|
20240219,110700,51901552,1110,1110,1110,1110,0
|
|
20240219,110600,51901552,1110,1110,1110,1110,0
|
|
20240219,110500,51901552,1110,1110,1110,1110,344
|
|
20240219,110400,51519712,1097,1113,1113,1097,162
|
|
20240219,110300,51339804,1116,1095,1116,1095,8609
|
|
20240219,110200,41827497,1096,1097,1097,1095,17
|
|
20240219,110100,41808851,1097,1097,1097,1097,5
|
|
20240219,110000,41803366,1096,1095,1096,1095,2
|
|
20240219,105900,41801175,1095,1095,1097,1095,6
|
|
20240219,105800,41794597,1095,1096,1096,1095,44
|
|
20240219,105700,41746416,1096,1096,1096,1096,6
|
|
20240219,105600,41739840,1096,1096,1097,1096,67
|
|
20240219,105500,41666376,1096,1094,1096,1094,1124
|
|
20240219,105400,40435570,1095,1094,1096,1094,82
|
|
20240219,105300,40345797,1095,1096,1096,1095,1016
|
|
20240219,105200,39232297,1096,1098,1098,1096,622
|
|
20240219,105100,38549885,1097,1097,1097,1097,0
|
|
20240219,105000,38549885,1097,1097,1097,1097,0
|
|
20240219,104900,38549885,1097,1097,1097,1097,0
|
|
20240219,104800,38549885,1097,1097,1097,1097,0
|
|
20240219,104700,38549885,1097,1097,1097,1097,0
|
|
20240219,104600,38549885,1097,1097,1097,1097,1
|
|
20240219,104500,38548788,1097,1097,1097,1097,0
|
|
20240219,104400,38548788,1097,1097,1097,1097,0
|
|
20240219,104300,38548788,1097,1097,1097,1097,0
|
|
20240219,104200,38548788,1097,1097,1097,1097,2
|
|
20240219,104100,38546594,1095,1095,1095,1095,0
|
|
20240219,104000,38546594,1095,1095,1095,1095,2
|
|
20240219,103900,38544404,1094,1095,1095,1094,712
|
|
20240219,103800,37765466,1094,1094,1094,1094,0
|
|
20240219,103700,37765466,1094,1096,1096,1094,1784
|
|
20240219,103600,35813700,1099,1100,1100,1099,160
|
|
20240219,103500,35637748,1101,1099,1101,1096,4243
|
|
20240219,103400,30983064,1098,1099,1099,1098,11
|
|
20240219,103300,30970985,1094,1094,1094,1094,0
|
|
20240219,103200,30970985,1094,1094,1094,1094,0
|
|
20240219,103100,30970985,1094,1098,1098,1094,500
|
|
20240219,103000,30423458,1096,1096,1096,1096,0
|
|
20240219,102900,30423458,1096,1096,1096,1096,0
|
|
20240219,102800,30423458,1096,1096,1096,1096,0
|
|
20240219,102700,30423458,1096,1096,1096,1096,0
|
|
20240219,102600,30423458,1096,1096,1096,1096,0
|
|
20240219,102500,30423458,1096,1096,1096,1096,0
|
|
20240219,102400,30423458,1096,1099,1099,1096,27
|
|
20240219,102300,30393850,1105,1105,1105,1105,0
|
|
20240219,102200,30393850,1105,1102,1105,1102,1000
|
|
20240219,102100,29289084,1102,1102,1102,1102,1
|
|
20240219,102000,29287982,1102,1102,1102,1102,0
|
|
20240219,101900,29287982,1102,1102,1102,1094,187
|
|
20240219,101800,29083324,1095,1096,1103,1095,806
|
|
20240219,101700,28200217,1097,1099,1099,1097,1208
|
|
20240219,101600,26875033,1098,1098,1098,1098,0
|
|
20240219,101500,26875033,1098,1104,1104,1098,1295
|
|
20240219,101400,25453072,1106,1106,1106,1106,0
|
|
20240219,101300,25453072,1106,1106,1106,1106,0
|
|
20240219,101200,25453072,1106,1106,1106,1106,0
|
|
20240219,101100,25453072,1106,1106,1106,1106,0
|
|
20240219,101000,25453072,1106,1106,1106,1106,0
|
|
20240219,100900,25453072,1106,1106,1106,1106,0
|
|
20240219,100800,25453072,1106,1106,1106,1106,0
|
|
20240219,100700,25453072,1106,1107,1107,1106,10
|
|
20240219,100600,25442007,1105,1105,1105,1105,0
|
|
20240219,100500,25442007,1105,1105,1105,1105,0
|
|
20240219,100400,25442007,1105,1105,1105,1105,0
|
|
20240219,100300,25442007,1105,1105,1105,1105,0
|
|
20240219,100200,25442007,1105,1105,1105,1105,0
|
|
20240219,100100,25442007,1105,1105,1105,1105,0
|
|
20240219,100000,25442007,1105,1105,1105,1105,0
|
|
20240219,095900,25442007,1105,1105,1105,1105,10
|
|
20240219,095800,25430957,1115,1115,1115,1115,0
|
|
20240219,095700,25430957,1115,1115,1115,1115,0
|
|
20240219,095600,25430957,1115,1115,1115,1115,0
|
|
20240219,095500,25430957,1115,1115,1115,1115,0
|
|
20240219,095400,25430957,1115,1115,1115,1115,0
|
|
20240219,095300,25430957,1115,1115,1115,1115,0
|
|
20240219,095200,25430957,1115,1115,1115,1115,0
|
|
20240219,095100,25430957,1115,1097,1115,1097,205
|
|
20240219,095000,25206036,1097,1097,1097,1097,143
|
|
20240219,094900,25049165,1097,1097,1097,1097,175
|
|
20240219,094800,24857190,1097,1096,1097,1096,322
|
|
20240219,094700,24504232,1096,1099,1099,1096,2743
|
|
20240219,094600,21494969,1099,1099,1099,1099,16
|
|
20240219,094500,21477385,1100,1100,1100,1100,142
|
|
20240219,094400,21321185,1100,1100,1100,1100,0
|
|
20240219,094300,21321185,1100,1100,1100,1100,8
|
|
20240219,094200,21312385,1100,1100,1100,1100,14
|
|
20240219,094100,21296985,1100,1100,1101,1100,132
|
|
20240219,094000,21151784,1101,1100,1101,1100,3
|
|
20240219,093900,21148482,1100,1101,1101,1100,20
|
|
20240219,093800,21126463,1102,1102,1102,1102,0
|
|
20240219,093700,21126463,1102,1102,1102,1102,0
|
|
20240219,093600,21126463,1102,1102,1102,1102,0
|
|
20240219,093500,21126463,1102,1102,1102,1102,1
|
|
20240219,093400,21125361,1100,1100,1100,1100,0
|
|
20240219,093300,21125361,1100,1100,1100,1100,0
|
|
20240219,093200,21125361,1100,1100,1100,1100,59
|
|
20240219,093100,21060461,1105,1107,1107,1105,32
|
|
20240219,093000,21025047,1107,1107,1107,1107,5001
|
|
20240219,092900,15488940,1107,1107,1107,1107,6
|
|
20240219,092800,15482298,1107,1107,1107,1107,0
|
|
20240219,092700,15482298,1107,1107,1107,1107,0
|
|
20240219,092600,15482298,1107,1101,1107,1101,3652
|
|
20240219,092500,11444089,1099,1099,1099,1099,0
|
|
20240219,092400,11444089,1099,1099,1099,1099,0
|
|
20240219,092300,11444089,1099,1100,1100,1099,299
|
|
20240219,092200,11115327,1105,1105,1105,1105,0
|
|
20240219,092100,11115327,1105,1101,1105,1100,6897
|
|
20240219,092000,3528150,1105,1105,1105,1105,0
|
|
20240219,091900,3528150,1105,1105,1105,1105,0
|
|
20240219,091800,3528150,1105,1105,1105,1105,0
|
|
20240219,091700,3528150,1105,1108,1108,1105,181
|
|
20240219,091600,3327811,1106,1106,1106,1106,0
|
|
20240219,091500,3327811,1106,1106,1106,1106,0
|
|
20240219,091400,3327811,1106,1106,1106,1106,2
|
|
20240219,091300,3325599,1105,1105,1105,1105,0
|
|
20240219,091200,3325599,1105,1105,1105,1105,0
|
|
20240219,091100,3325599,1105,1105,1105,1105,404
|
|
20240219,091000,2879179,1105,1105,1105,1105,0
|
|
20240219,090900,2879179,1105,1105,1105,1105,3
|
|
20240219,090800,2875864,1105,1105,1105,1105,0
|
|
20240219,090700,2875864,1105,1105,1105,1105,316
|
|
20240219,090600,2526684,1099,1099,1099,1099,0
|
|
20240219,090500,2526684,1099,1099,1099,1099,0
|
|
20240219,090400,2526684,1099,1099,1099,1099,0
|
|
20240219,090300,2526684,1099,1099,1099,1099,0
|
|
20240219,090200,2526684,1099,1099,1099,1099,0
|
|
20240219,090100,2526684,1099,1099,1099,1099,500
|
|
20240219,090000,1977184,1096,1096,1096,1096,1804
|