607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,190400,81214247,1098,1098,1098,1098,7857
|
|
20240222,190300,81214247,1098,1098,1098,1098,0
|
|
20240222,190200,81214247,1098,1098,1098,1098,0
|
|
20240222,190100,81214247,1098,1098,1098,1098,0
|
|
20240222,190000,81214247,1098,1098,1098,1098,0
|
|
20240222,185900,81214247,1098,1098,1098,1098,0
|
|
20240222,185800,81214247,1098,1098,1098,1098,0
|
|
20240222,185700,81214247,1098,1098,1098,1098,0
|
|
20240222,185600,81214247,1098,1098,1098,1098,0
|
|
20240222,185500,81214247,1098,1098,1098,1098,0
|
|
20240222,185400,81214247,1098,1098,1098,1098,0
|
|
20240222,185300,81214247,1098,1098,1098,1098,0
|
|
20240222,185200,81214247,1098,1098,1098,1098,0
|
|
20240222,185100,81214247,1098,1098,1098,1098,0
|
|
20240222,185000,81214247,1098,1098,1098,1098,0
|
|
20240222,184900,81214247,1098,1098,1098,1098,0
|
|
20240222,184800,81214247,1098,1098,1098,1098,0
|
|
20240222,184700,81214247,1098,1098,1098,1098,0
|
|
20240222,184600,81214247,1098,1098,1098,1098,0
|
|
20240222,184500,81214247,1098,1098,1098,1098,0
|
|
20240222,184400,81214247,1098,1098,1098,1098,0
|
|
20240222,184300,81214247,1098,1098,1098,1098,0
|
|
20240222,184200,81214247,1098,1098,1098,1098,0
|
|
20240222,184100,81214247,1098,1098,1098,1098,0
|
|
20240222,184000,81214247,1098,1098,1098,1098,0
|
|
20240222,183900,81214247,1098,1098,1098,1098,0
|
|
20240222,183800,81214247,1098,1098,1098,1098,0
|
|
20240222,183700,81214247,1098,1098,1098,1098,0
|
|
20240222,183600,81214247,1098,1098,1098,1098,0
|
|
20240222,183500,81214247,1098,1098,1098,1098,0
|
|
20240222,183400,81214247,1098,1098,1098,1098,7857
|
|
20240222,183300,81214247,1098,1098,1098,1098,0
|
|
20240222,183200,81214247,1098,1098,1098,1098,0
|
|
20240222,183100,81214247,1098,1098,1098,1098,0
|
|
20240222,183000,81214247,1098,1098,1098,1098,0
|
|
20240222,182900,81214247,1098,1098,1098,1098,0
|
|
20240222,182800,81214247,1098,1098,1098,1098,0
|
|
20240222,182700,81214247,1098,1098,1098,1098,0
|
|
20240222,182600,81214247,1098,1098,1098,1098,0
|
|
20240222,182500,81214247,1098,1098,1098,1098,0
|
|
20240222,182400,81214247,1098,1098,1098,1098,0
|
|
20240222,182300,81214247,1098,1098,1098,1098,0
|
|
20240222,182200,81214247,1098,1098,1098,1098,0
|
|
20240222,182100,81214247,1098,1098,1098,1098,0
|
|
20240222,182000,81214247,1098,1098,1098,1098,0
|
|
20240222,181900,81214247,1098,1098,1098,1098,0
|
|
20240222,181800,81214247,1098,1098,1098,1098,0
|
|
20240222,181700,81214247,1098,1098,1098,1098,0
|
|
20240222,181600,81214247,1098,1098,1098,1098,0
|
|
20240222,181500,81214247,1098,1098,1098,1098,0
|
|
20240222,181400,81214247,1098,1098,1098,1098,0
|
|
20240222,181300,81214247,1098,1098,1098,1098,0
|
|
20240222,181200,81214247,1098,1098,1098,1098,0
|
|
20240222,181100,81214247,1098,1098,1098,1098,0
|
|
20240222,181000,81214247,1098,1098,1098,1098,0
|
|
20240222,180900,81214247,1098,1098,1098,1098,0
|
|
20240222,180800,81214247,1098,1098,1098,1098,0
|
|
20240222,180700,81214247,1098,1098,1098,1098,0
|
|
20240222,180600,81214247,1098,1098,1098,1098,0
|
|
20240222,180500,81214247,1098,1098,1098,1098,0
|
|
20240222,180400,81214247,1098,1098,1098,1098,7857
|
|
20240222,180300,81214247,1098,1098,1098,1098,0
|
|
20240222,180200,81214247,1098,1098,1098,1098,0
|
|
20240222,180100,81214247,1098,1098,1098,1098,0
|
|
20240222,180000,81214247,1098,1098,1098,1098,0
|
|
20240222,175900,81214247,1098,1098,1098,1098,0
|
|
20240222,175800,81214247,1098,1098,1098,1098,0
|
|
20240222,175700,81214247,1098,1098,1098,1098,0
|
|
20240222,175600,81214247,1098,1098,1098,1098,0
|
|
20240222,175500,81214247,1098,1098,1098,1098,0
|
|
20240222,175400,81214247,1098,1098,1098,1098,0
|
|
20240222,175300,81214247,1098,1098,1098,1098,0
|
|
20240222,175200,81214247,1098,1098,1098,1098,0
|
|
20240222,175100,81214247,1098,1098,1098,1098,0
|
|
20240222,175000,81214247,1098,1098,1098,1098,0
|
|
20240222,174900,81214247,1098,1098,1098,1098,0
|
|
20240222,174800,81214247,1098,1098,1098,1098,0
|
|
20240222,174700,81214247,1098,1098,1098,1098,0
|
|
20240222,174600,81214247,1098,1098,1098,1098,0
|
|
20240222,174500,81214247,1098,1098,1098,1098,0
|
|
20240222,174400,81214247,1098,1098,1098,1098,0
|
|
20240222,174300,81214247,1098,1098,1098,1098,0
|
|
20240222,174200,81214247,1098,1098,1098,1098,0
|
|
20240222,174100,81214247,1098,1098,1098,1098,0
|
|
20240222,174000,81214247,1098,1098,1098,1098,0
|
|
20240222,173900,81214247,1098,1098,1098,1098,0
|
|
20240222,173800,81214247,1098,1098,1098,1098,0
|
|
20240222,173700,81214247,1098,1098,1098,1098,0
|
|
20240222,173600,81214247,1098,1098,1098,1098,0
|
|
20240222,173500,81214247,1098,1098,1098,1098,0
|
|
20240222,173400,81214247,1098,1098,1098,1098,7857
|
|
20240222,173300,81214247,1098,1098,1098,1098,0
|
|
20240222,173200,81214247,1098,1098,1098,1098,0
|
|
20240222,173100,81214247,1098,1098,1098,1098,0
|
|
20240222,173000,81214247,1098,1098,1098,1098,0
|
|
20240222,172900,81214247,1098,1098,1098,1098,0
|
|
20240222,172800,81214247,1098,1098,1098,1098,0
|
|
20240222,172700,81214247,1098,1098,1098,1098,0
|
|
20240222,172600,81214247,1098,1098,1098,1098,0
|
|
20240222,172500,81214247,1098,1098,1098,1098,0
|
|
20240222,172400,81214247,1098,1098,1098,1098,0
|
|
20240222,172300,81214247,1098,1098,1098,1098,0
|
|
20240222,172200,81214247,1098,1098,1098,1098,0
|
|
20240222,172100,81214247,1098,1098,1098,1098,0
|
|
20240222,172000,81214247,1098,1098,1098,1098,0
|
|
20240222,171900,81214247,1098,1098,1098,1098,0
|
|
20240222,171800,81214247,1098,1098,1098,1098,0
|
|
20240222,171700,81214247,1098,1098,1098,1098,0
|
|
20240222,171600,81214247,1098,1098,1098,1098,0
|
|
20240222,171500,81214247,1098,1098,1098,1098,0
|
|
20240222,171400,81214247,1098,1098,1098,1098,0
|
|
20240222,171300,81214247,1098,1098,1098,1098,0
|
|
20240222,171200,81214247,1098,1098,1098,1098,0
|
|
20240222,171100,81214247,1098,1098,1098,1098,0
|
|
20240222,171000,81214247,1098,1098,1098,1098,0
|
|
20240222,170900,81214247,1098,1098,1098,1098,0
|
|
20240222,170800,81214247,1098,1098,1098,1098,0
|
|
20240222,170700,81214247,1098,1098,1098,1098,0
|
|
20240222,170600,81214247,1098,1098,1098,1098,0
|
|
20240222,170500,81214247,1098,1098,1098,1098,0
|
|
20240222,170400,81214247,1098,1098,1098,1098,7857
|
|
20240222,170300,81214247,1098,1098,1098,1098,0
|
|
20240222,170200,81214247,1098,1098,1098,1098,0
|
|
20240222,170100,81214247,1098,1098,1098,1098,0
|
|
20240222,170000,81214247,1098,1098,1098,1098,0
|
|
20240222,165900,81214247,1098,1098,1098,1098,0
|
|
20240222,165800,81214247,1098,1098,1098,1098,0
|
|
20240222,165700,81214247,1098,1098,1098,1098,0
|
|
20240222,165600,81214247,1098,1098,1098,1098,0
|
|
20240222,165500,81214247,1098,1098,1098,1098,0
|
|
20240222,165400,81214247,1098,1098,1098,1098,0
|
|
20240222,165300,81214247,1098,1098,1098,1098,0
|
|
20240222,165200,81214247,1098,1098,1098,1098,0
|
|
20240222,165100,81214247,1098,1098,1098,1098,0
|
|
20240222,165000,81214247,1098,1098,1098,1098,0
|
|
20240222,164900,81214247,1098,1098,1098,1098,0
|
|
20240222,164800,81214247,1098,1098,1098,1098,0
|
|
20240222,164700,81214247,1098,1098,1098,1098,0
|
|
20240222,164600,81214247,1098,1098,1098,1098,0
|
|
20240222,164500,81214247,1098,1098,1098,1098,0
|
|
20240222,164400,81214247,1098,1098,1098,1098,0
|
|
20240222,164300,81214247,1098,1098,1098,1098,0
|
|
20240222,164200,81214247,1098,1098,1098,1098,0
|
|
20240222,164100,81214247,1098,1098,1098,1098,0
|
|
20240222,164000,81214247,1098,1098,1098,1098,0
|
|
20240222,163900,81214247,1098,1098,1098,1098,0
|
|
20240222,163800,81214247,1098,1098,1098,1098,0
|
|
20240222,163700,81214247,1098,1098,1098,1098,0
|
|
20240222,163600,81214247,1098,1098,1098,1098,0
|
|
20240222,163500,81214247,1098,1098,1098,1098,0
|
|
20240222,163400,81214247,1098,1098,1098,1098,7857
|
|
20240222,163300,81214247,1098,1098,1098,1098,0
|
|
20240222,163200,81214247,1098,1098,1098,1098,0
|
|
20240222,163100,81214247,1098,1098,1098,1098,0
|
|
20240222,163000,81214247,1098,1098,1098,1098,0
|
|
20240222,162900,81214247,1098,1098,1098,1098,0
|
|
20240222,162800,81214247,1098,1098,1098,1098,0
|
|
20240222,162700,81214247,1098,1098,1098,1098,0
|
|
20240222,162600,81214247,1098,1098,1098,1098,0
|
|
20240222,162500,81214247,1098,1098,1098,1098,0
|
|
20240222,162400,81214247,1098,1098,1098,1098,0
|
|
20240222,162300,81214247,1098,1098,1098,1098,0
|
|
20240222,162200,81214247,1098,1098,1098,1098,0
|
|
20240222,162100,81214247,1098,1098,1098,1098,0
|
|
20240222,162000,81214247,1098,1098,1098,1098,0
|
|
20240222,161900,81214247,1098,1098,1098,1098,0
|
|
20240222,161800,81214247,1098,1098,1098,1098,0
|
|
20240222,161700,81214247,1098,1098,1098,1098,0
|
|
20240222,161600,81214247,1098,1098,1098,1098,0
|
|
20240222,161500,81214247,1098,1098,1098,1098,0
|
|
20240222,161400,81214247,1098,1098,1098,1098,0
|
|
20240222,161300,81214247,1098,1098,1098,1098,0
|
|
20240222,161200,81214247,1098,1098,1098,1098,0
|
|
20240222,161100,81214247,1098,1098,1098,1098,0
|
|
20240222,161000,81214247,1098,1098,1098,1098,0
|
|
20240222,160900,81214247,1098,1098,1098,1098,0
|
|
20240222,160800,81214247,1098,1098,1098,1098,0
|
|
20240222,160700,81214247,1098,1098,1098,1098,0
|
|
20240222,160600,81214247,1098,1098,1098,1098,0
|
|
20240222,160500,81214247,1098,1098,1098,1098,0
|
|
20240222,160400,81214247,1098,1098,1098,1098,7857
|
|
20240222,160300,81214247,1098,1098,1098,1098,0
|
|
20240222,160200,81214247,1098,1098,1098,1098,0
|
|
20240222,160100,81214247,1098,1098,1098,1098,0
|
|
20240222,160000,81214247,1098,1098,1098,1098,0
|
|
20240222,155900,81214247,1098,1098,1098,1098,0
|
|
20240222,155800,81214247,1098,1098,1098,1098,0
|
|
20240222,155700,81214247,1098,1098,1098,1098,0
|
|
20240222,155600,81214247,1098,1098,1098,1098,0
|
|
20240222,155500,81214247,1098,1098,1098,1098,0
|
|
20240222,155400,81214247,1098,1098,1098,1098,0
|
|
20240222,155300,81214247,1098,1098,1098,1098,0
|
|
20240222,155200,81214247,1098,1098,1098,1098,0
|
|
20240222,155100,81214247,1098,1098,1098,1098,0
|
|
20240222,155000,81214247,1098,1098,1098,1098,0
|
|
20240222,154900,81214247,1098,1098,1098,1098,0
|
|
20240222,154800,81214247,1098,1098,1098,1098,0
|
|
20240222,154700,81214247,1098,1098,1098,1098,0
|
|
20240222,154600,81214247,1098,1098,1098,1098,0
|
|
20240222,154500,81214247,1098,1098,1098,1098,0
|
|
20240222,154400,81214247,1098,1098,1098,1098,0
|
|
20240222,154300,81214247,1098,1098,1098,1098,0
|
|
20240222,154200,81214247,1098,1098,1098,1098,0
|
|
20240222,154100,81214247,1098,1098,1098,1098,0
|
|
20240222,154000,81214247,1098,1098,1098,1098,0
|
|
20240222,153900,81214247,1098,1098,1098,1098,0
|
|
20240222,153800,81214247,1098,1098,1098,1098,0
|
|
20240222,153700,81214247,1098,1098,1098,1098,0
|
|
20240222,153600,81214247,1098,1098,1098,1098,0
|
|
20240222,153500,81214247,1098,1098,1098,1098,0
|
|
20240222,153400,81214247,1098,1098,1098,1098,7857
|
|
20240222,153300,81214247,1098,1098,1098,1098,0
|
|
20240222,153200,81214247,1098,1098,1098,1098,0
|
|
20240222,153100,81214247,1098,1098,1098,1098,0
|
|
20240222,153000,81214247,1098,1098,1098,1098,7857
|
|
20240222,152900,72587261,1099,1099,1099,1099,0
|
|
20240222,152800,72587261,1099,1099,1099,1099,0
|
|
20240222,152700,72587261,1099,1099,1099,1099,0
|
|
20240222,152600,72587261,1099,1099,1099,1099,0
|
|
20240222,152500,72587261,1099,1099,1099,1099,0
|
|
20240222,152400,72587261,1099,1099,1099,1099,0
|
|
20240222,152300,72587261,1099,1099,1099,1099,0
|
|
20240222,152200,72587261,1099,1099,1099,1099,0
|
|
20240222,152100,72587261,1099,1099,1099,1099,0
|
|
20240222,152000,72587261,1099,1099,1099,1099,0
|
|
20240222,151900,72587261,1099,1099,1099,1099,2809
|
|
20240222,151800,69500170,1098,1098,1098,1098,959
|
|
20240222,151700,68447188,1098,1098,1098,1098,500
|
|
20240222,151600,67898188,1099,1099,1099,1099,0
|
|
20240222,151500,67898188,1099,1099,1099,1099,0
|
|
20240222,151400,67898188,1099,1099,1099,1099,0
|
|
20240222,151300,67898188,1099,1099,1099,1099,0
|
|
20240222,151200,67898188,1099,1099,1099,1099,0
|
|
20240222,151100,67898188,1099,1099,1099,1099,0
|
|
20240222,151000,67898188,1099,1099,1099,1099,168
|
|
20240222,150900,67713556,1099,1099,1099,1099,20
|
|
20240222,150800,67691576,1099,1099,1099,1099,0
|
|
20240222,150700,67691576,1099,1099,1099,1099,168
|
|
20240222,150600,67506944,1099,1099,1099,1099,0
|
|
20240222,150500,67506944,1099,1099,1099,1099,0
|
|
20240222,150400,67506944,1099,1099,1099,1099,168
|
|
20240222,150300,67322312,1099,1099,1099,1099,1000
|
|
20240222,150200,66223312,1099,1099,1099,1099,2000
|
|
20240222,150100,64025312,1099,1098,1099,1098,2168
|
|
20240222,150000,61642765,1098,1098,1098,1098,1000
|
|
20240222,145900,60544765,1098,1098,1098,1098,168
|
|
20240222,145800,60360301,1098,1098,1098,1098,0
|
|
20240222,145700,60360301,1098,1098,1098,1098,0
|
|
20240222,145600,60360301,1098,1098,1098,1098,168
|
|
20240222,145500,60175837,1099,1099,1099,1099,0
|
|
20240222,145400,60175837,1099,1099,1099,1099,0
|
|
20240222,145300,60175837,1099,1099,1099,1099,168
|
|
20240222,145200,59991205,1099,1099,1099,1099,90
|
|
20240222,145100,59892295,1099,1099,1099,1099,902
|
|
20240222,145000,58900997,1099,1099,1099,1099,168
|
|
20240222,144900,58716365,1095,1095,1095,1095,400
|
|
20240222,144800,58278365,1099,1099,1099,1099,168
|
|
20240222,144700,58093733,1099,1099,1099,1099,0
|
|
20240222,144600,58093733,1099,1099,1099,1099,0
|
|
20240222,144500,58093733,1099,1099,1099,1099,183
|
|
20240222,144400,57892616,1095,1095,1095,1095,0
|
|
20240222,144300,57892616,1095,1095,1095,1095,0
|
|
20240222,144200,57892616,1095,1095,1095,1095,1000
|
|
20240222,144100,56797616,1095,1095,1095,1095,0
|
|
20240222,144000,56797616,1095,1095,1095,1095,0
|
|
20240222,143900,56797616,1095,1095,1095,1095,0
|
|
20240222,143800,56797616,1095,1095,1095,1095,0
|
|
20240222,143700,56797616,1095,1095,1095,1095,0
|
|
20240222,143600,56797616,1095,1095,1095,1095,0
|
|
20240222,143500,56797616,1095,1095,1095,1095,0
|
|
20240222,143400,56797616,1095,1095,1095,1095,0
|
|
20240222,143300,56797616,1095,1095,1095,1095,510
|
|
20240222,143200,56239166,1098,1098,1098,1098,121
|
|
20240222,143100,56106308,1095,1098,1098,1095,11004
|
|
20240222,143000,44056756,1098,1098,1098,1098,151
|
|
20240222,142900,43890958,1095,1095,1095,1095,0
|
|
20240222,142800,43890958,1095,1095,1095,1095,0
|
|
20240222,142700,43890958,1095,1095,1095,1095,0
|
|
20240222,142600,43890958,1095,1095,1095,1095,0
|
|
20240222,142500,43890958,1095,1095,1095,1095,0
|
|
20240222,142400,43890958,1095,1095,1095,1095,0
|
|
20240222,142300,43890958,1095,1095,1095,1095,0
|
|
20240222,142200,43890958,1095,1095,1095,1095,0
|
|
20240222,142100,43890958,1095,1095,1095,1095,0
|
|
20240222,142000,43890958,1095,1095,1095,1095,0
|
|
20240222,141900,43890958,1095,1095,1095,1095,0
|
|
20240222,141800,43890958,1095,1095,1095,1095,0
|
|
20240222,141700,43890958,1095,1095,1095,1095,0
|
|
20240222,141600,43890958,1095,1095,1095,1095,0
|
|
20240222,141500,43890958,1095,1095,1095,1095,0
|
|
20240222,141400,43890958,1095,1095,1095,1095,0
|
|
20240222,141300,43890958,1095,1095,1095,1095,0
|
|
20240222,141200,43890958,1095,1095,1095,1095,0
|
|
20240222,141100,43890958,1095,1098,1098,1095,1456
|
|
20240222,141000,42294648,1100,1100,1100,1100,2
|
|
20240222,140900,42292448,1100,1100,1100,1100,0
|
|
20240222,140800,42292448,1100,1100,1100,1100,0
|
|
20240222,140700,42292448,1100,1100,1100,1100,2
|
|
20240222,140600,42290248,1100,1100,1100,1100,0
|
|
20240222,140500,42290248,1100,1100,1100,1100,0
|
|
20240222,140400,42290248,1100,1100,1100,1100,0
|
|
20240222,140300,42290248,1100,1100,1100,1100,0
|
|
20240222,140200,42290248,1100,1100,1100,1100,0
|
|
20240222,140100,42290248,1100,1100,1100,1100,0
|
|
20240222,140000,42290248,1100,1100,1100,1100,0
|
|
20240222,135900,42290248,1100,1100,1100,1100,0
|
|
20240222,135800,42290248,1100,1100,1100,1100,0
|
|
20240222,135700,42290248,1100,1100,1100,1100,0
|
|
20240222,135600,42290248,1100,1100,1100,1100,0
|
|
20240222,135500,42290248,1100,1100,1100,1100,0
|
|
20240222,135400,42290248,1100,1100,1100,1100,0
|
|
20240222,135300,42290248,1100,1100,1100,1100,0
|
|
20240222,135200,42290248,1100,1100,1100,1100,0
|
|
20240222,135100,42290248,1100,1100,1100,1100,0
|
|
20240222,135000,42290248,1100,1100,1100,1100,0
|
|
20240222,134900,42290248,1100,1100,1100,1100,0
|
|
20240222,134800,42290248,1100,1100,1100,1100,0
|
|
20240222,134700,42290248,1100,1100,1100,1100,640
|
|
20240222,134600,41586248,1100,1100,1100,1100,0
|
|
20240222,134500,41586248,1100,1100,1100,1100,0
|
|
20240222,134400,41586248,1100,1100,1100,1100,0
|
|
20240222,134300,41586248,1100,1100,1100,1100,4373
|
|
20240222,134200,36775948,1096,1096,1096,1096,0
|
|
20240222,134100,36775948,1096,1096,1096,1096,0
|
|
20240222,134000,36775948,1096,1096,1096,1096,0
|
|
20240222,133900,36775948,1096,1096,1096,1096,0
|
|
20240222,133800,36775948,1096,1096,1096,1096,0
|
|
20240222,133700,36775948,1096,1096,1096,1096,0
|
|
20240222,133600,36775948,1096,1096,1096,1096,0
|
|
20240222,133500,36775948,1096,1096,1096,1096,0
|
|
20240222,133400,36775948,1096,1099,1099,1096,1001
|
|
20240222,133300,35678539,1099,1099,1099,1099,0
|
|
20240222,133200,35678539,1099,1099,1099,1099,0
|
|
20240222,133100,35678539,1099,1099,1099,1099,0
|
|
20240222,133000,35678539,1099,1099,1099,1099,0
|
|
20240222,132900,35678539,1099,1099,1099,1099,0
|
|
20240222,132800,35678539,1099,1099,1099,1099,0
|
|
20240222,132700,35678539,1099,1099,1099,1099,0
|
|
20240222,132600,35678539,1099,1099,1099,1099,0
|
|
20240222,132500,35678539,1099,1099,1099,1099,0
|
|
20240222,132400,35678539,1099,1099,1099,1099,0
|
|
20240222,132300,35678539,1099,1099,1099,1099,0
|
|
20240222,132200,35678539,1099,1099,1099,1099,33
|
|
20240222,132100,35642272,1099,1099,1099,1099,1000
|
|
20240222,132000,34543272,1098,1096,1099,1096,5133
|
|
20240222,131900,28903272,1097,1097,1097,1096,40
|
|
20240222,131800,28859393,1094,1094,1094,1094,0
|
|
20240222,131700,28859393,1094,1094,1094,1094,0
|
|
20240222,131600,28859393,1094,1094,1094,1094,0
|
|
20240222,131500,28859393,1094,1094,1094,1094,0
|
|
20240222,131400,28859393,1094,1094,1094,1094,0
|
|
20240222,131300,28859393,1094,1094,1094,1094,0
|
|
20240222,131200,28859393,1094,1094,1094,1094,0
|
|
20240222,131100,28859393,1094,1094,1094,1094,0
|
|
20240222,131000,28859393,1094,1094,1094,1094,0
|
|
20240222,130900,28859393,1094,1094,1094,1094,0
|
|
20240222,130800,28859393,1094,1094,1094,1094,0
|
|
20240222,130700,28859393,1094,1094,1094,1094,0
|
|
20240222,130600,28859393,1094,1094,1094,1094,0
|
|
20240222,130500,28859393,1094,1094,1094,1094,0
|
|
20240222,130400,28859393,1094,1094,1094,1094,0
|
|
20240222,130300,28859393,1094,1094,1094,1094,0
|
|
20240222,130200,28859393,1094,1094,1094,1094,0
|
|
20240222,130100,28859393,1094,1094,1094,1094,0
|
|
20240222,130000,28859393,1094,1094,1094,1094,0
|
|
20240222,125900,28859393,1094,1094,1094,1094,0
|
|
20240222,125800,28859393,1094,1094,1094,1094,0
|
|
20240222,125700,28859393,1094,1094,1094,1094,0
|
|
20240222,125600,28859393,1094,1094,1094,1094,0
|
|
20240222,125500,28859393,1094,1094,1094,1094,0
|
|
20240222,125400,28859393,1094,1094,1094,1094,0
|
|
20240222,125300,28859393,1094,1094,1094,1094,0
|
|
20240222,125200,28859393,1094,1094,1094,1094,49
|
|
20240222,125100,28805787,1094,1094,1094,1094,0
|
|
20240222,125000,28805787,1094,1094,1094,1094,0
|
|
20240222,124900,28805787,1094,1094,1094,1094,2
|
|
20240222,124800,28803599,1096,1096,1096,1096,1
|
|
20240222,124700,28802503,1094,1094,1094,1094,0
|
|
20240222,124600,28802503,1094,1094,1094,1094,0
|
|
20240222,124500,28802503,1094,1094,1094,1094,0
|
|
20240222,124400,28802503,1094,1094,1094,1094,0
|
|
20240222,124300,28802503,1094,1094,1094,1094,0
|
|
20240222,124200,28802503,1094,1094,1094,1094,0
|
|
20240222,124100,28802503,1094,1094,1094,1094,0
|
|
20240222,124000,28802503,1094,1094,1094,1094,0
|
|
20240222,123900,28802503,1094,1094,1094,1094,0
|
|
20240222,123800,28802503,1094,1094,1094,1094,0
|
|
20240222,123700,28802503,1094,1094,1094,1094,0
|
|
20240222,123600,28802503,1094,1094,1094,1094,1
|
|
20240222,123500,28801409,1094,1094,1094,1094,15
|
|
20240222,123400,28784999,1094,1094,1094,1094,15
|
|
20240222,123300,28768589,1094,1094,1094,1094,414
|
|
20240222,123200,28315673,1094,1094,1094,1094,0
|
|
20240222,123100,28315673,1094,1094,1094,1094,0
|
|
20240222,123000,28315673,1094,1094,1094,1094,0
|
|
20240222,122900,28315673,1094,1094,1094,1094,20
|
|
20240222,122800,28293793,1094,1094,1094,1094,0
|
|
20240222,122700,28293793,1094,1094,1094,1094,150
|
|
20240222,122600,28129693,1096,1096,1096,1096,0
|
|
20240222,122500,28129693,1096,1096,1096,1096,0
|
|
20240222,122400,28129693,1096,1096,1096,1096,0
|
|
20240222,122300,28129693,1096,1096,1096,1096,0
|
|
20240222,122200,28129693,1096,1096,1096,1096,0
|
|
20240222,122100,28129693,1096,1096,1096,1096,0
|
|
20240222,122000,28129693,1096,1096,1096,1096,97
|
|
20240222,121900,28023381,1096,1097,1097,1096,944
|
|
20240222,121800,26987846,1096,1096,1096,1096,0
|
|
20240222,121700,26987846,1096,1096,1096,1096,0
|
|
20240222,121600,26987846,1096,1096,1096,1096,0
|
|
20240222,121500,26987846,1096,1096,1096,1096,0
|
|
20240222,121400,26987846,1096,1096,1096,1096,0
|
|
20240222,121300,26987846,1096,1096,1096,1096,0
|
|
20240222,121200,26987846,1096,1096,1096,1096,0
|
|
20240222,121100,26987846,1096,1096,1096,1096,0
|
|
20240222,121000,26987846,1096,1096,1096,1096,1
|
|
20240222,120900,26986750,1096,1096,1096,1096,5
|
|
20240222,120800,26981270,1096,1096,1096,1096,64
|
|
20240222,120700,26911126,1096,1096,1096,1096,0
|
|
20240222,120600,26911126,1096,1096,1096,1096,0
|
|
20240222,120500,26911126,1096,1096,1096,1096,0
|
|
20240222,120400,26911126,1096,1096,1096,1096,0
|
|
20240222,120300,26911126,1096,1096,1096,1096,0
|
|
20240222,120200,26911126,1096,1096,1096,1096,0
|
|
20240222,120100,26911126,1096,1096,1096,1096,0
|
|
20240222,120000,26911126,1096,1096,1096,1096,0
|
|
20240222,115900,26911126,1096,1096,1096,1096,0
|
|
20240222,115800,26911126,1096,1096,1096,1096,0
|
|
20240222,115700,26911126,1096,1096,1096,1096,0
|
|
20240222,115600,26911126,1096,1096,1096,1096,0
|
|
20240222,115500,26911126,1096,1096,1096,1096,0
|
|
20240222,115400,26911126,1096,1096,1096,1096,25
|
|
20240222,115300,26883726,1094,1094,1094,1094,0
|
|
20240222,115200,26883726,1094,1094,1094,1094,1
|
|
20240222,115100,26882632,1094,1094,1094,1094,0
|
|
20240222,115000,26882632,1094,1094,1094,1094,0
|
|
20240222,114900,26882632,1094,1094,1094,1094,0
|
|
20240222,114800,26882632,1094,1094,1094,1094,0
|
|
20240222,114700,26882632,1094,1094,1094,1094,0
|
|
20240222,114600,26882632,1094,1094,1094,1094,3
|
|
20240222,114500,26879350,1094,1094,1094,1094,3
|
|
20240222,114400,26876068,1094,1094,1094,1094,103
|
|
20240222,114300,26763386,1094,1094,1094,1094,0
|
|
20240222,114200,26763386,1094,1094,1094,1094,0
|
|
20240222,114100,26763386,1094,1094,1094,1094,1
|
|
20240222,114000,26762292,1094,1094,1094,1094,2
|
|
20240222,113900,26760104,1094,1094,1094,1094,48
|
|
20240222,113800,26707592,1094,1094,1094,1094,8
|
|
20240222,113700,26698840,1094,1094,1094,1094,7
|
|
20240222,113600,26691182,1094,1094,1094,1094,207
|
|
20240222,113500,26464724,1094,1094,1094,1094,0
|
|
20240222,113400,26464724,1094,1094,1094,1094,0
|
|
20240222,113300,26464724,1094,1094,1094,1094,9
|
|
20240222,113200,26454878,1094,1094,1094,1094,94
|
|
20240222,113100,26352042,1094,1094,1094,1094,155
|
|
20240222,113000,26182472,1095,1095,1095,1095,2432
|
|
20240222,112900,23519432,1095,1096,1096,1095,1808
|
|
20240222,112800,21537865,1096,1096,1096,1096,0
|
|
20240222,112700,21537865,1096,1096,1096,1096,0
|
|
20240222,112600,21537865,1096,1096,1096,1096,1
|
|
20240222,112500,21536769,1096,1096,1096,1096,0
|
|
20240222,112400,21536769,1096,1096,1096,1096,0
|
|
20240222,112300,21536769,1096,1099,1099,1096,11
|
|
20240222,112200,21524683,1096,1096,1096,1096,0
|
|
20240222,112100,21524683,1096,1096,1096,1096,0
|
|
20240222,112000,21524683,1096,1096,1096,1096,0
|
|
20240222,111900,21524683,1096,1096,1096,1096,0
|
|
20240222,111800,21524683,1096,1096,1096,1096,0
|
|
20240222,111700,21524683,1096,1096,1096,1096,0
|
|
20240222,111600,21524683,1096,1096,1096,1096,0
|
|
20240222,111500,21524683,1096,1096,1096,1096,0
|
|
20240222,111400,21524683,1096,1096,1096,1096,0
|
|
20240222,111300,21524683,1096,1096,1096,1096,0
|
|
20240222,111200,21524683,1096,1096,1096,1096,0
|
|
20240222,111100,21524683,1096,1096,1096,1096,0
|
|
20240222,111000,21524683,1096,1097,1097,1096,668
|
|
20240222,110900,20792474,1097,1097,1097,1097,0
|
|
20240222,110800,20792474,1097,1097,1097,1097,48
|
|
20240222,110700,20739818,1096,1096,1096,1096,0
|
|
20240222,110600,20739818,1096,1096,1096,1096,0
|
|
20240222,110500,20739818,1096,1096,1096,1096,0
|
|
20240222,110400,20739818,1096,1096,1096,1096,0
|
|
20240222,110300,20739818,1096,1096,1096,1096,0
|
|
20240222,110200,20739818,1096,1096,1096,1096,0
|
|
20240222,110100,20739818,1096,1096,1096,1096,0
|
|
20240222,110000,20739818,1096,1096,1096,1096,0
|
|
20240222,105900,20739818,1096,1099,1099,1096,1000
|
|
20240222,105800,19643315,1100,1100,1100,1100,5
|
|
20240222,105700,19637815,1100,1100,1100,1100,0
|
|
20240222,105600,19637815,1100,1100,1100,1100,0
|
|
20240222,105500,19637815,1100,1100,1100,1100,0
|
|
20240222,105400,19637815,1100,1100,1100,1100,0
|
|
20240222,105300,19637815,1100,1100,1100,1100,0
|
|
20240222,105200,19637815,1100,1100,1100,1100,10
|
|
20240222,105100,19626815,1101,1101,1101,1101,0
|
|
20240222,105000,19626815,1101,1101,1101,1101,0
|
|
20240222,104900,19626815,1101,1101,1101,1101,0
|
|
20240222,104800,19626815,1101,1101,1101,1101,0
|
|
20240222,104700,19626815,1101,1101,1101,1101,0
|
|
20240222,104600,19626815,1101,1101,1101,1101,478
|
|
20240222,104500,19100537,1101,1101,1101,1101,0
|
|
20240222,104400,19100537,1101,1101,1101,1101,0
|
|
20240222,104300,19100537,1101,1101,1101,1101,32
|
|
20240222,104200,19065305,1102,1102,1102,1102,0
|
|
20240222,104100,19065305,1102,1102,1102,1102,0
|
|
20240222,104000,19065305,1102,1102,1102,1102,0
|
|
20240222,103900,19065305,1102,1102,1102,1102,0
|
|
20240222,103800,19065305,1102,1102,1102,1102,6
|
|
20240222,103700,19058693,1102,1102,1102,1102,7
|
|
20240222,103600,19050979,1102,1102,1102,1102,7
|
|
20240222,103500,19043265,1102,1096,1102,1096,157
|
|
20240222,103400,18870406,1097,1097,1097,1097,0
|
|
20240222,103300,18870406,1097,1097,1097,1097,5
|
|
20240222,103200,18864921,1101,1099,1101,1096,3005
|
|
20240222,103100,15568430,1099,1099,1099,1099,48
|
|
20240222,103000,15515678,1102,1102,1102,1102,0
|
|
20240222,102900,15515678,1102,1102,1102,1102,0
|
|
20240222,102800,15515678,1102,1102,1102,1102,0
|
|
20240222,102700,15515678,1102,1102,1102,1102,0
|
|
20240222,102600,15515678,1102,1102,1102,1102,0
|
|
20240222,102500,15515678,1102,1102,1102,1102,2
|
|
20240222,102400,15513474,1103,1103,1103,1103,2
|
|
20240222,102300,15511268,1103,1103,1103,1103,0
|
|
20240222,102200,15511268,1103,1103,1103,1103,1
|
|
20240222,102100,15510165,1105,1105,1105,1105,0
|
|
20240222,102000,15510165,1105,1105,1105,1105,0
|
|
20240222,101900,15510165,1105,1105,1105,1105,0
|
|
20240222,101800,15510165,1105,1105,1105,1105,0
|
|
20240222,101700,15510165,1105,1105,1105,1105,0
|
|
20240222,101600,15510165,1105,1105,1105,1105,0
|
|
20240222,101500,15510165,1105,1105,1105,1105,0
|
|
20240222,101400,15510165,1105,1105,1105,1105,0
|
|
20240222,101300,15510165,1105,1105,1105,1105,0
|
|
20240222,101200,15510165,1105,1105,1105,1105,0
|
|
20240222,101100,15510165,1105,1105,1105,1105,0
|
|
20240222,101000,15510165,1105,1105,1105,1105,1
|
|
20240222,100900,15509060,1099,1099,1099,1099,30
|
|
20240222,100800,15476090,1105,1105,1105,1105,1
|
|
20240222,100700,15474985,1100,1100,1100,1100,0
|
|
20240222,100600,15474985,1100,1100,1100,1100,0
|
|
20240222,100500,15474985,1100,1100,1100,1100,0
|
|
20240222,100400,15474985,1100,1100,1100,1100,0
|
|
20240222,100300,15474985,1100,1100,1100,1100,542
|
|
20240222,100200,14878785,1095,1095,1095,1095,0
|
|
20240222,100100,14878785,1095,1095,1095,1095,0
|
|
20240222,100000,14878785,1095,1095,1095,1095,0
|
|
20240222,095900,14878785,1095,1095,1095,1095,0
|
|
20240222,095800,14878785,1095,1095,1095,1095,11
|
|
20240222,095700,14866740,1095,1095,1095,1095,48
|
|
20240222,095600,14814180,1095,1095,1095,1095,0
|
|
20240222,095500,14814180,1095,1095,1095,1095,0
|
|
20240222,095400,14814180,1095,1095,1095,1095,0
|
|
20240222,095300,14814180,1095,1097,1097,1095,3000
|
|
20240222,095200,11527691,1096,1096,1096,1096,0
|
|
20240222,095100,11527691,1096,1096,1096,1096,0
|
|
20240222,095000,11527691,1096,1096,1096,1096,0
|
|
20240222,094900,11527691,1096,1096,1096,1096,0
|
|
20240222,094800,11527691,1096,1096,1096,1096,0
|
|
20240222,094700,11527691,1096,1096,1096,1096,0
|
|
20240222,094600,11527691,1096,1096,1096,1096,0
|
|
20240222,094500,11527691,1096,1096,1096,1096,0
|
|
20240222,094400,11527691,1096,1096,1096,1096,0
|
|
20240222,094300,11527691,1096,1096,1096,1096,0
|
|
20240222,094200,11527691,1096,1096,1096,1096,0
|
|
20240222,094100,11527691,1096,1096,1096,1096,0
|
|
20240222,094000,11527691,1096,1096,1096,1096,0
|
|
20240222,093900,11527691,1096,1096,1096,1096,35
|
|
20240222,093800,11489331,1096,1096,1096,1096,0
|
|
20240222,093700,11489331,1096,1096,1096,1096,0
|
|
20240222,093600,11489331,1096,1096,1096,1096,0
|
|
20240222,093500,11489331,1096,1096,1096,1096,0
|
|
20240222,093400,11489331,1096,1096,1096,1096,0
|
|
20240222,093300,11489331,1096,1096,1097,1096,161
|
|
20240222,093200,11312874,1096,1097,1097,1096,2
|
|
20240222,093100,11310681,1098,1098,1098,1098,4
|
|
20240222,093000,11306289,1098,1097,1098,1097,33
|
|
20240222,092900,11270056,1100,1099,1100,1096,3013
|
|
20240222,092800,7961687,1100,1100,1100,1100,999
|
|
20240222,092700,6862787,1099,1099,1099,1099,0
|
|
20240222,092600,6862787,1099,1099,1099,1099,9
|
|
20240222,092500,6852896,1101,1101,1101,1101,0
|
|
20240222,092400,6852896,1101,1101,1101,1101,0
|
|
20240222,092300,6852896,1101,1100,1101,1100,309
|
|
20240222,092200,6512974,1100,1100,1100,1100,0
|
|
20240222,092100,6512974,1100,1100,1100,1100,0
|
|
20240222,092000,6512974,1100,1100,1100,1100,0
|
|
20240222,091900,6512974,1100,1100,1100,1100,0
|
|
20240222,091800,6512974,1100,1099,1100,1099,104
|
|
20240222,091700,6398621,1098,1098,1098,1098,0
|
|
20240222,091600,6398621,1098,1101,1101,1098,3000
|
|
20240222,091500,3099685,1105,1105,1105,1105,1
|
|
20240222,091400,3098580,1098,1098,1098,1098,0
|
|
20240222,091300,3098580,1098,1098,1098,1098,0
|
|
20240222,091200,3098580,1098,1098,1098,1098,0
|
|
20240222,091100,3098580,1098,1098,1098,1098,0
|
|
20240222,091000,3098580,1098,1105,1105,1098,2038
|
|
20240222,090900,852575,1097,1097,1097,1097,0
|
|
20240222,090800,852575,1097,1104,1105,1097,679
|
|
20240222,090700,107088,1104,1104,1104,1104,0
|
|
20240222,090600,107088,1104,1104,1104,1104,96
|
|
20240222,090500,1104,1104,1104,1104,1104,0
|
|
20240222,090400,1104,1104,1104,1104,1104,0
|
|
20240222,090300,1104,1104,1104,1104,1104,0
|
|
20240222,090200,1104,1104,1104,1104,1104,0
|
|
20240222,090100,1104,1104,1104,1104,1104,0
|
|
20240222,090000,1104,1104,1104,1104,1104,1
|