618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,191500,41532809,1340,1340,1340,1340,1946
|
|
20240215,191400,41532809,1340,1340,1340,1340,0
|
|
20240215,191300,41532809,1340,1340,1340,1340,0
|
|
20240215,191200,41532809,1340,1340,1340,1340,0
|
|
20240215,191100,41532809,1340,1340,1340,1340,0
|
|
20240215,191000,41532809,1340,1340,1340,1340,0
|
|
20240215,190900,41532809,1340,1340,1340,1340,0
|
|
20240215,190800,41532809,1340,1340,1340,1340,0
|
|
20240215,190700,41532809,1340,1340,1340,1340,0
|
|
20240215,190600,41532809,1340,1340,1340,1340,0
|
|
20240215,190500,41532809,1340,1340,1340,1340,0
|
|
20240215,190400,41532809,1340,1340,1340,1340,0
|
|
20240215,190300,41532809,1340,1340,1340,1340,0
|
|
20240215,190200,41532809,1340,1340,1340,1340,0
|
|
20240215,190100,41532809,1340,1340,1340,1340,0
|
|
20240215,190000,41532809,1340,1340,1340,1340,0
|
|
20240215,185900,41532809,1340,1340,1340,1340,0
|
|
20240215,185800,41532809,1340,1340,1340,1340,0
|
|
20240215,185700,41532809,1340,1340,1340,1340,0
|
|
20240215,185600,41532809,1340,1340,1340,1340,0
|
|
20240215,185500,41532809,1340,1340,1340,1340,0
|
|
20240215,185400,41532809,1340,1340,1340,1340,0
|
|
20240215,185300,41532809,1340,1340,1340,1340,0
|
|
20240215,185200,41532809,1340,1340,1340,1340,0
|
|
20240215,185100,41532809,1340,1340,1340,1340,0
|
|
20240215,185000,41532809,1340,1340,1340,1340,0
|
|
20240215,184900,41532809,1340,1340,1340,1340,0
|
|
20240215,184800,41532809,1340,1340,1340,1340,0
|
|
20240215,184700,41532809,1340,1340,1340,1340,0
|
|
20240215,184600,41532809,1340,1340,1340,1340,0
|
|
20240215,184500,41532809,1340,1340,1340,1340,1946
|
|
20240215,184400,41532809,1340,1340,1340,1340,0
|
|
20240215,184300,41532809,1340,1340,1340,1340,0
|
|
20240215,184200,41532809,1340,1340,1340,1340,0
|
|
20240215,184100,41532809,1340,1340,1340,1340,0
|
|
20240215,184000,41532809,1340,1340,1340,1340,0
|
|
20240215,183900,41532809,1340,1340,1340,1340,0
|
|
20240215,183800,41532809,1340,1340,1340,1340,0
|
|
20240215,183700,41532809,1340,1340,1340,1340,0
|
|
20240215,183600,41532809,1340,1340,1340,1340,0
|
|
20240215,183500,41532809,1340,1340,1340,1340,0
|
|
20240215,183400,41532809,1340,1340,1340,1340,0
|
|
20240215,183300,41532809,1340,1340,1340,1340,0
|
|
20240215,183200,41532809,1340,1340,1340,1340,0
|
|
20240215,183100,41532809,1340,1340,1340,1340,0
|
|
20240215,183000,41532809,1340,1340,1340,1340,0
|
|
20240215,182900,41532809,1340,1340,1340,1340,0
|
|
20240215,182800,41532809,1340,1340,1340,1340,0
|
|
20240215,182700,41532809,1340,1340,1340,1340,0
|
|
20240215,182600,41532809,1340,1340,1340,1340,0
|
|
20240215,182500,41532809,1340,1340,1340,1340,0
|
|
20240215,182400,41532809,1340,1340,1340,1340,0
|
|
20240215,182300,41532809,1340,1340,1340,1340,0
|
|
20240215,182200,41532809,1340,1340,1340,1340,0
|
|
20240215,182100,41532809,1340,1340,1340,1340,0
|
|
20240215,182000,41532809,1340,1340,1340,1340,0
|
|
20240215,181900,41532809,1340,1340,1340,1340,0
|
|
20240215,181800,41532809,1340,1340,1340,1340,0
|
|
20240215,181700,41532809,1340,1340,1340,1340,0
|
|
20240215,181600,41532809,1340,1340,1340,1340,0
|
|
20240215,181500,41532809,1340,1340,1340,1340,1946
|
|
20240215,181400,41532809,1340,1340,1340,1340,0
|
|
20240215,181300,41532809,1340,1340,1340,1340,0
|
|
20240215,181200,41532809,1340,1340,1340,1340,0
|
|
20240215,181100,41532809,1340,1340,1340,1340,0
|
|
20240215,181000,41532809,1340,1340,1340,1340,0
|
|
20240215,180900,41532809,1340,1340,1340,1340,0
|
|
20240215,180800,41532809,1340,1340,1340,1340,0
|
|
20240215,180700,41532809,1340,1340,1340,1340,0
|
|
20240215,180600,41532809,1340,1340,1340,1340,0
|
|
20240215,180500,41532809,1340,1340,1340,1340,0
|
|
20240215,180400,41532809,1340,1340,1340,1340,0
|
|
20240215,180300,41532809,1340,1340,1340,1340,0
|
|
20240215,180200,41532809,1340,1340,1340,1340,0
|
|
20240215,180100,41532809,1340,1340,1340,1340,0
|
|
20240215,180000,41532809,1340,1340,1340,1340,0
|
|
20240215,175900,41532809,1340,1340,1340,1340,0
|
|
20240215,175800,41532809,1340,1340,1340,1340,0
|
|
20240215,175700,41532809,1340,1340,1340,1340,0
|
|
20240215,175600,41532809,1340,1340,1340,1340,0
|
|
20240215,175500,41532809,1340,1340,1340,1340,0
|
|
20240215,175400,41532809,1340,1340,1340,1340,0
|
|
20240215,175300,41532809,1340,1340,1340,1340,0
|
|
20240215,175200,41532809,1340,1340,1340,1340,0
|
|
20240215,175100,41532809,1340,1340,1340,1340,0
|
|
20240215,175000,41532809,1340,1340,1340,1340,0
|
|
20240215,174900,41532809,1340,1340,1340,1340,0
|
|
20240215,174800,41532809,1340,1340,1340,1340,0
|
|
20240215,174700,41532809,1340,1340,1340,1340,0
|
|
20240215,174600,41532809,1340,1340,1340,1340,0
|
|
20240215,174500,41532809,1340,1340,1340,1340,1946
|
|
20240215,174400,41532809,1340,1340,1340,1340,0
|
|
20240215,174300,41532809,1340,1340,1340,1340,0
|
|
20240215,174200,41532809,1340,1340,1340,1340,0
|
|
20240215,174100,41532809,1340,1340,1340,1340,0
|
|
20240215,174000,41532809,1340,1340,1340,1340,0
|
|
20240215,173900,41532809,1340,1340,1340,1340,0
|
|
20240215,173800,41532809,1340,1340,1340,1340,0
|
|
20240215,173700,41532809,1340,1340,1340,1340,0
|
|
20240215,173600,41532809,1340,1340,1340,1340,0
|
|
20240215,173500,41532809,1340,1340,1340,1340,0
|
|
20240215,173400,41532809,1340,1340,1340,1340,0
|
|
20240215,173300,41532809,1340,1340,1340,1340,0
|
|
20240215,173200,41532809,1340,1340,1340,1340,0
|
|
20240215,173100,41532809,1340,1340,1340,1340,0
|
|
20240215,173000,41532809,1340,1340,1340,1340,0
|
|
20240215,172900,41532809,1340,1340,1340,1340,0
|
|
20240215,172800,41532809,1340,1340,1340,1340,0
|
|
20240215,172700,41532809,1340,1340,1340,1340,0
|
|
20240215,172600,41532809,1340,1340,1340,1340,0
|
|
20240215,172500,41532809,1340,1340,1340,1340,0
|
|
20240215,172400,41532809,1340,1340,1340,1340,0
|
|
20240215,172300,41532809,1340,1340,1340,1340,0
|
|
20240215,172200,41532809,1340,1340,1340,1340,0
|
|
20240215,172100,41532809,1340,1340,1340,1340,0
|
|
20240215,172000,41532809,1340,1340,1340,1340,0
|
|
20240215,171900,41532809,1340,1340,1340,1340,0
|
|
20240215,171800,41532809,1340,1340,1340,1340,0
|
|
20240215,171700,41532809,1340,1340,1340,1340,0
|
|
20240215,171600,41532809,1340,1340,1340,1340,0
|
|
20240215,171500,41532809,1340,1340,1340,1340,1946
|
|
20240215,171400,41532809,1340,1340,1340,1340,0
|
|
20240215,171300,41532809,1340,1340,1340,1340,0
|
|
20240215,171200,41532809,1340,1340,1340,1340,0
|
|
20240215,171100,41532809,1340,1340,1340,1340,0
|
|
20240215,171000,41532809,1340,1340,1340,1340,0
|
|
20240215,170900,41532809,1340,1340,1340,1340,0
|
|
20240215,170800,41532809,1340,1340,1340,1340,0
|
|
20240215,170700,41532809,1340,1340,1340,1340,0
|
|
20240215,170600,41532809,1340,1340,1340,1340,0
|
|
20240215,170500,41532809,1340,1340,1340,1340,0
|
|
20240215,170400,41532809,1340,1340,1340,1340,0
|
|
20240215,170300,41532809,1340,1340,1340,1340,0
|
|
20240215,170200,41532809,1340,1340,1340,1340,0
|
|
20240215,170100,41532809,1340,1340,1340,1340,0
|
|
20240215,170000,41532809,1340,1340,1340,1340,0
|
|
20240215,165900,41532809,1340,1340,1340,1340,0
|
|
20240215,165800,41532809,1340,1340,1340,1340,0
|
|
20240215,165700,41532809,1340,1340,1340,1340,0
|
|
20240215,165600,41532809,1340,1340,1340,1340,0
|
|
20240215,165500,41532809,1340,1340,1340,1340,0
|
|
20240215,165400,41532809,1340,1340,1340,1340,0
|
|
20240215,165300,41532809,1340,1340,1340,1340,0
|
|
20240215,165200,41532809,1340,1340,1340,1340,0
|
|
20240215,165100,41532809,1340,1340,1340,1340,0
|
|
20240215,165000,41532809,1340,1340,1340,1340,0
|
|
20240215,164900,41532809,1340,1340,1340,1340,0
|
|
20240215,164800,41532809,1340,1340,1340,1340,0
|
|
20240215,164700,41532809,1340,1340,1340,1340,0
|
|
20240215,164600,41532809,1340,1340,1340,1340,0
|
|
20240215,164500,41532809,1340,1340,1340,1340,1946
|
|
20240215,164400,41532809,1340,1340,1340,1340,0
|
|
20240215,164300,41532809,1340,1340,1340,1340,0
|
|
20240215,164200,41532809,1340,1340,1340,1340,0
|
|
20240215,164100,41532809,1340,1340,1340,1340,0
|
|
20240215,164000,41532809,1340,1340,1340,1340,0
|
|
20240215,163900,41532809,1340,1340,1340,1340,0
|
|
20240215,163800,41532809,1340,1340,1340,1340,0
|
|
20240215,163700,41532809,1340,1340,1340,1340,0
|
|
20240215,163600,41532809,1340,1340,1340,1340,0
|
|
20240215,163500,41532809,1340,1340,1340,1340,0
|
|
20240215,163400,41532809,1340,1340,1340,1340,0
|
|
20240215,163300,41532809,1340,1340,1340,1340,0
|
|
20240215,163200,41532809,1340,1340,1340,1340,0
|
|
20240215,163100,41532809,1340,1340,1340,1340,0
|
|
20240215,163000,41532809,1340,1340,1340,1340,0
|
|
20240215,162900,41532809,1340,1340,1340,1340,0
|
|
20240215,162800,41532809,1340,1340,1340,1340,0
|
|
20240215,162700,41532809,1340,1340,1340,1340,0
|
|
20240215,162600,41532809,1340,1340,1340,1340,0
|
|
20240215,162500,41532809,1340,1340,1340,1340,0
|
|
20240215,162400,41532809,1340,1340,1340,1340,0
|
|
20240215,162300,41532809,1340,1340,1340,1340,0
|
|
20240215,162200,41532809,1340,1340,1340,1340,0
|
|
20240215,162100,41532809,1340,1340,1340,1340,0
|
|
20240215,162000,41532809,1340,1340,1340,1340,0
|
|
20240215,161900,41532809,1340,1340,1340,1340,0
|
|
20240215,161800,41532809,1340,1340,1340,1340,0
|
|
20240215,161700,41532809,1340,1340,1340,1340,0
|
|
20240215,161600,41532809,1340,1340,1340,1340,0
|
|
20240215,161500,41532809,1340,1340,1340,1340,1946
|
|
20240215,161400,41532809,1340,1340,1340,1340,0
|
|
20240215,161300,41532809,1340,1340,1340,1340,0
|
|
20240215,161200,41532809,1340,1340,1340,1340,0
|
|
20240215,161100,41532809,1340,1340,1340,1340,0
|
|
20240215,161000,41532809,1340,1340,1340,1340,0
|
|
20240215,160900,41532809,1340,1340,1340,1340,0
|
|
20240215,160800,41532809,1340,1340,1340,1340,0
|
|
20240215,160700,41532809,1340,1340,1340,1340,0
|
|
20240215,160600,41532809,1340,1340,1340,1340,0
|
|
20240215,160500,41532809,1340,1340,1340,1340,0
|
|
20240215,160400,41532809,1340,1340,1340,1340,0
|
|
20240215,160300,41532809,1340,1340,1340,1340,0
|
|
20240215,160200,41532809,1340,1340,1340,1340,0
|
|
20240215,160100,41532809,1340,1340,1340,1340,0
|
|
20240215,160000,41532809,1340,1340,1340,1340,0
|
|
20240215,155900,41532809,1340,1340,1340,1340,0
|
|
20240215,155800,41532809,1340,1340,1340,1340,0
|
|
20240215,155700,41532809,1340,1340,1340,1340,0
|
|
20240215,155600,41532809,1340,1340,1340,1340,0
|
|
20240215,155500,41532809,1340,1340,1340,1340,0
|
|
20240215,155400,41532809,1340,1340,1340,1340,0
|
|
20240215,155300,41532809,1340,1340,1340,1340,0
|
|
20240215,155200,41532809,1340,1340,1340,1340,0
|
|
20240215,155100,41532809,1340,1340,1340,1340,0
|
|
20240215,155000,41532809,1340,1340,1340,1340,0
|
|
20240215,154900,41532809,1340,1340,1340,1340,0
|
|
20240215,154800,41532809,1340,1340,1340,1340,0
|
|
20240215,154700,41532809,1340,1340,1340,1340,0
|
|
20240215,154600,41532809,1340,1340,1340,1340,0
|
|
20240215,154500,41532809,1340,1340,1340,1340,1946
|
|
20240215,154400,41532809,1340,1340,1340,1340,0
|
|
20240215,154300,41532809,1340,1340,1340,1340,0
|
|
20240215,154200,41532809,1340,1340,1340,1340,0
|
|
20240215,154100,41532809,1340,1340,1340,1340,0
|
|
20240215,154000,41532809,1340,1340,1340,1340,0
|
|
20240215,153900,41532809,1340,1340,1340,1340,0
|
|
20240215,153800,41532809,1340,1340,1340,1340,0
|
|
20240215,153700,41532809,1340,1340,1340,1340,0
|
|
20240215,153600,41532809,1340,1340,1340,1340,0
|
|
20240215,153500,41532809,1340,1340,1340,1340,0
|
|
20240215,153400,41532809,1340,1340,1340,1340,0
|
|
20240215,153300,41532809,1340,1340,1340,1340,0
|
|
20240215,153200,41532809,1340,1340,1340,1340,0
|
|
20240215,153100,41532809,1340,1340,1340,1340,0
|
|
20240215,153000,41532809,1340,1340,1340,1340,1946
|
|
20240215,152900,38925169,1358,1358,1358,1358,0
|
|
20240215,152800,38925169,1358,1358,1358,1358,0
|
|
20240215,152700,38925169,1358,1358,1358,1358,0
|
|
20240215,152600,38925169,1358,1358,1358,1358,0
|
|
20240215,152500,38925169,1358,1358,1358,1358,0
|
|
20240215,152400,38925169,1358,1358,1358,1358,0
|
|
20240215,152300,38925169,1358,1358,1358,1358,0
|
|
20240215,152200,38925169,1358,1358,1358,1358,0
|
|
20240215,152100,38925169,1358,1358,1358,1358,0
|
|
20240215,152000,38925169,1358,1358,1358,1358,0
|
|
20240215,151900,38925169,1358,1358,1358,1358,1
|
|
20240215,151800,38923811,1357,1357,1357,1357,0
|
|
20240215,151700,38923811,1357,1357,1357,1357,0
|
|
20240215,151600,38923811,1357,1357,1357,1357,22
|
|
20240215,151500,38893957,1357,1355,1357,1355,7
|
|
20240215,151400,38884468,1344,1344,1344,1344,0
|
|
20240215,151300,38884468,1344,1344,1344,1344,0
|
|
20240215,151200,38884468,1344,1344,1344,1344,0
|
|
20240215,151100,38884468,1344,1344,1344,1344,0
|
|
20240215,151000,38884468,1344,1344,1344,1344,0
|
|
20240215,150900,38884468,1344,1344,1344,1344,0
|
|
20240215,150800,38884468,1344,1344,1344,1344,0
|
|
20240215,150700,38884468,1344,1344,1344,1344,0
|
|
20240215,150600,38884468,1344,1363,1363,1344,39
|
|
20240215,150500,38831861,1365,1365,1365,1365,0
|
|
20240215,150400,38831861,1365,1365,1365,1365,0
|
|
20240215,150300,38831861,1365,1365,1365,1365,0
|
|
20240215,150200,38831861,1365,1365,1365,1365,0
|
|
20240215,150100,38831861,1365,1346,1365,1346,39
|
|
20240215,150000,38779187,1346,1350,1350,1346,4
|
|
20240215,145900,38773799,1352,1352,1352,1352,0
|
|
20240215,145800,38773799,1352,1352,1352,1352,0
|
|
20240215,145700,38773799,1352,1352,1352,1352,0
|
|
20240215,145600,38773799,1352,1352,1352,1352,0
|
|
20240215,145500,38773799,1352,1352,1352,1352,264
|
|
20240215,145400,38416871,1352,1352,1352,1352,0
|
|
20240215,145300,38416871,1352,1352,1352,1352,0
|
|
20240215,145200,38416871,1352,1352,1352,1352,0
|
|
20240215,145100,38416871,1352,1352,1352,1352,10
|
|
20240215,145000,38403351,1358,1358,1358,1358,0
|
|
20240215,144900,38403351,1358,1358,1358,1358,0
|
|
20240215,144800,38403351,1358,1358,1358,1358,0
|
|
20240215,144700,38403351,1358,1358,1358,1358,0
|
|
20240215,144600,38403351,1358,1357,1358,1357,4
|
|
20240215,144500,38397922,1358,1358,1358,1358,0
|
|
20240215,144400,38397922,1358,1357,1358,1357,100
|
|
20240215,144300,38262186,1352,1353,1353,1352,431
|
|
20240215,144200,37679471,1357,1357,1357,1357,0
|
|
20240215,144100,37679471,1357,1357,1357,1357,0
|
|
20240215,144000,37679471,1357,1357,1357,1357,0
|
|
20240215,143900,37679471,1357,1357,1357,1357,0
|
|
20240215,143800,37679471,1357,1357,1357,1357,0
|
|
20240215,143700,37679471,1357,1357,1357,1357,0
|
|
20240215,143600,37679471,1357,1357,1357,1357,0
|
|
20240215,143500,37679471,1357,1357,1357,1357,0
|
|
20240215,143400,37679471,1357,1357,1357,1357,0
|
|
20240215,143300,37679471,1357,1357,1357,1357,0
|
|
20240215,143200,37679471,1357,1357,1357,1357,0
|
|
20240215,143100,37679471,1357,1357,1357,1357,0
|
|
20240215,143000,37679471,1357,1357,1357,1357,0
|
|
20240215,142900,37679471,1357,1357,1357,1357,0
|
|
20240215,142800,37679471,1357,1357,1357,1357,0
|
|
20240215,142700,37679471,1357,1357,1357,1357,0
|
|
20240215,142600,37679471,1357,1357,1357,1357,1
|
|
20240215,142500,37678114,1358,1358,1358,1358,0
|
|
20240215,142400,37678114,1358,1358,1358,1358,0
|
|
20240215,142300,37678114,1358,1358,1358,1358,0
|
|
20240215,142200,37678114,1358,1358,1358,1358,0
|
|
20240215,142100,37678114,1358,1358,1358,1358,0
|
|
20240215,142000,37678114,1358,1358,1358,1358,0
|
|
20240215,141900,37678114,1358,1358,1358,1358,0
|
|
20240215,141800,37678114,1358,1358,1358,1358,0
|
|
20240215,141700,37678114,1358,1358,1358,1358,0
|
|
20240215,141600,37678114,1358,1358,1358,1358,0
|
|
20240215,141500,37678114,1358,1358,1358,1358,0
|
|
20240215,141400,37678114,1358,1358,1358,1358,0
|
|
20240215,141300,37678114,1358,1358,1358,1358,0
|
|
20240215,141200,37678114,1358,1358,1358,1358,0
|
|
20240215,141100,37678114,1358,1358,1358,1358,0
|
|
20240215,141000,37678114,1358,1358,1358,1358,0
|
|
20240215,140900,37678114,1358,1358,1358,1358,0
|
|
20240215,140800,37678114,1358,1358,1358,1358,1
|
|
20240215,140700,37676756,1354,1354,1354,1354,0
|
|
20240215,140600,37676756,1354,1354,1354,1354,0
|
|
20240215,140500,37676756,1354,1354,1354,1354,4
|
|
20240215,140400,37671340,1365,1365,1365,1365,0
|
|
20240215,140300,37671340,1365,1365,1365,1365,0
|
|
20240215,140200,37671340,1365,1365,1365,1365,0
|
|
20240215,140100,37671340,1365,1365,1365,1365,0
|
|
20240215,140000,37671340,1365,1365,1365,1365,0
|
|
20240215,135900,37671340,1365,1365,1365,1365,0
|
|
20240215,135800,37671340,1365,1365,1365,1365,0
|
|
20240215,135700,37671340,1365,1365,1365,1365,0
|
|
20240215,135600,37671340,1365,1365,1365,1365,0
|
|
20240215,135500,37671340,1365,1365,1365,1365,0
|
|
20240215,135400,37671340,1365,1365,1365,1365,0
|
|
20240215,135300,37671340,1365,1365,1365,1365,0
|
|
20240215,135200,37671340,1365,1365,1365,1365,0
|
|
20240215,135100,37671340,1365,1365,1365,1365,0
|
|
20240215,135000,37671340,1365,1365,1365,1365,0
|
|
20240215,134900,37671340,1365,1365,1365,1365,0
|
|
20240215,134800,37671340,1365,1365,1365,1365,0
|
|
20240215,134700,37671340,1365,1365,1365,1365,0
|
|
20240215,134600,37671340,1365,1365,1365,1365,0
|
|
20240215,134500,37671340,1365,1365,1365,1365,0
|
|
20240215,134400,37671340,1365,1365,1365,1365,0
|
|
20240215,134300,37671340,1365,1365,1365,1365,0
|
|
20240215,134200,37671340,1365,1365,1365,1365,0
|
|
20240215,134100,37671340,1365,1365,1365,1365,0
|
|
20240215,134000,37671340,1365,1365,1365,1365,0
|
|
20240215,133900,37671340,1365,1365,1365,1365,0
|
|
20240215,133800,37671340,1365,1365,1365,1365,0
|
|
20240215,133700,37671340,1365,1365,1365,1365,0
|
|
20240215,133600,37671340,1365,1365,1365,1365,121
|
|
20240215,133500,37506175,1365,1365,1365,1365,0
|
|
20240215,133400,37506175,1365,1365,1365,1365,4
|
|
20240215,133300,37500715,1365,1365,1365,1365,10
|
|
20240215,133200,37487065,1365,1365,1365,1365,0
|
|
20240215,133100,37487065,1365,1363,1365,1363,165
|
|
20240215,133000,37262066,1365,1365,1365,1365,1
|
|
20240215,132900,37260701,1352,1352,1352,1352,4
|
|
20240215,132800,37255293,1352,1352,1352,1352,5
|
|
20240215,132700,37248533,1366,1366,1366,1366,0
|
|
20240215,132600,37248533,1366,1364,1366,1364,312
|
|
20240215,132500,36822627,1366,1366,1366,1366,0
|
|
20240215,132400,36822627,1366,1366,1366,1366,0
|
|
20240215,132300,36822627,1366,1366,1366,1366,0
|
|
20240215,132200,36822627,1366,1366,1366,1366,0
|
|
20240215,132100,36822627,1366,1366,1366,1366,0
|
|
20240215,132000,36822627,1366,1366,1366,1366,0
|
|
20240215,131900,36822627,1366,1366,1366,1366,1
|
|
20240215,131800,36821261,1353,1353,1353,1353,0
|
|
20240215,131700,36821261,1353,1353,1353,1353,1
|
|
20240215,131600,36819908,1367,1367,1367,1367,0
|
|
20240215,131500,36819908,1367,1367,1367,1367,0
|
|
20240215,131400,36819908,1367,1367,1367,1367,0
|
|
20240215,131300,36819908,1367,1367,1367,1367,0
|
|
20240215,131200,36819908,1367,1367,1367,1367,0
|
|
20240215,131100,36819908,1367,1367,1367,1367,0
|
|
20240215,131000,36819908,1367,1367,1367,1367,0
|
|
20240215,130900,36819908,1367,1367,1367,1367,0
|
|
20240215,130800,36819908,1367,1367,1367,1367,0
|
|
20240215,130700,36819908,1367,1367,1367,1367,0
|
|
20240215,130600,36819908,1367,1367,1367,1367,0
|
|
20240215,130500,36819908,1367,1367,1367,1367,0
|
|
20240215,130400,36819908,1367,1367,1367,1367,0
|
|
20240215,130300,36819908,1367,1367,1367,1367,0
|
|
20240215,130200,36819908,1367,1367,1367,1367,0
|
|
20240215,130100,36819908,1367,1367,1367,1367,0
|
|
20240215,130000,36819908,1367,1366,1367,1366,100
|
|
20240215,125900,36683212,1367,1367,1367,1367,0
|
|
20240215,125800,36683212,1367,1367,1367,1367,0
|
|
20240215,125700,36683212,1367,1360,1367,1360,330
|
|
20240215,125600,36232403,1367,1367,1367,1367,0
|
|
20240215,125500,36232403,1367,1367,1367,1367,0
|
|
20240215,125400,36232403,1367,1367,1367,1367,0
|
|
20240215,125300,36232403,1367,1367,1367,1367,0
|
|
20240215,125200,36232403,1367,1367,1367,1367,0
|
|
20240215,125100,36232403,1367,1367,1367,1367,0
|
|
20240215,125000,36232403,1367,1367,1367,1367,0
|
|
20240215,124900,36232403,1367,1367,1367,1367,0
|
|
20240215,124800,36232403,1367,1367,1367,1367,0
|
|
20240215,124700,36232403,1367,1367,1367,1367,0
|
|
20240215,124600,36232403,1367,1367,1367,1367,0
|
|
20240215,124500,36232403,1367,1367,1367,1367,0
|
|
20240215,124400,36232403,1367,1367,1367,1367,0
|
|
20240215,124300,36232403,1367,1367,1367,1367,0
|
|
20240215,124200,36232403,1367,1367,1367,1367,0
|
|
20240215,124100,36232403,1367,1367,1367,1367,0
|
|
20240215,124000,36232403,1367,1367,1367,1367,0
|
|
20240215,123900,36232403,1367,1354,1367,1354,100
|
|
20240215,123800,36096702,1352,1352,1352,1352,0
|
|
20240215,123700,36096702,1352,1354,1354,1352,26
|
|
20240215,123600,36061548,1353,1353,1353,1353,1
|
|
20240215,123500,36060195,1351,1351,1351,1351,0
|
|
20240215,123400,36060195,1351,1351,1351,1351,0
|
|
20240215,123300,36060195,1351,1351,1351,1351,0
|
|
20240215,123200,36060195,1351,1368,1368,1351,56
|
|
20240215,123100,35984013,1355,1355,1355,1355,0
|
|
20240215,123000,35984013,1355,1355,1355,1355,5
|
|
20240215,122900,35977238,1348,1348,1348,1348,0
|
|
20240215,122800,35977238,1348,1348,1348,1348,0
|
|
20240215,122700,35977238,1348,1348,1348,1348,0
|
|
20240215,122600,35977238,1348,1348,1348,1348,0
|
|
20240215,122500,35977238,1348,1348,1348,1348,0
|
|
20240215,122400,35977238,1348,1348,1348,1348,0
|
|
20240215,122300,35977238,1348,1348,1348,1348,0
|
|
20240215,122200,35977238,1348,1348,1348,1348,0
|
|
20240215,122100,35977238,1348,1348,1348,1348,0
|
|
20240215,122000,35977238,1348,1348,1348,1348,0
|
|
20240215,121900,35977238,1348,1348,1348,1348,0
|
|
20240215,121800,35977238,1348,1348,1348,1348,0
|
|
20240215,121700,35977238,1348,1348,1348,1348,0
|
|
20240215,121600,35977238,1348,1348,1348,1348,0
|
|
20240215,121500,35977238,1348,1348,1348,1348,0
|
|
20240215,121400,35977238,1348,1349,1349,1348,275
|
|
20240215,121300,35606371,1345,1345,1345,1345,0
|
|
20240215,121200,35606371,1345,1345,1345,1345,0
|
|
20240215,121100,35606371,1345,1345,1345,1345,1
|
|
20240215,121000,35605026,1353,1346,1355,1346,9930
|
|
20240215,120900,22152535,1347,1347,1347,1347,0
|
|
20240215,120800,22152535,1347,1347,1347,1347,0
|
|
20240215,120700,22152535,1347,1347,1347,1347,0
|
|
20240215,120600,22152535,1347,1347,1347,1347,0
|
|
20240215,120500,22152535,1347,1348,1348,1347,620
|
|
20240215,120400,21317375,1348,1348,1348,1348,1
|
|
20240215,120300,21316027,1342,1342,1342,1342,0
|
|
20240215,120200,21316027,1342,1342,1342,1342,0
|
|
20240215,120100,21316027,1342,1342,1342,1342,0
|
|
20240215,120000,21316027,1342,1342,1342,1342,0
|
|
20240215,115900,21316027,1342,1342,1342,1342,0
|
|
20240215,115800,21316027,1342,1342,1342,1342,0
|
|
20240215,115700,21316027,1342,1342,1342,1342,25
|
|
20240215,115600,21282477,1342,1342,1342,1342,69
|
|
20240215,115500,21189879,1337,1337,1337,1337,0
|
|
20240215,115400,21189879,1337,1337,1337,1337,0
|
|
20240215,115300,21189879,1337,1337,1337,1337,0
|
|
20240215,115200,21189879,1337,1337,1337,1337,0
|
|
20240215,115100,21189879,1337,1337,1337,1337,0
|
|
20240215,115000,21189879,1337,1337,1337,1337,0
|
|
20240215,114900,21189879,1337,1337,1337,1337,0
|
|
20240215,114800,21189879,1337,1337,1337,1337,0
|
|
20240215,114700,21189879,1337,1330,1337,1330,700
|
|
20240215,114600,20254014,1328,1328,1328,1328,0
|
|
20240215,114500,20254014,1328,1328,1328,1328,752
|
|
20240215,114400,19255358,1328,1328,1328,1328,0
|
|
20240215,114300,19255358,1328,1328,1328,1328,0
|
|
20240215,114200,19255358,1328,1328,1328,1328,0
|
|
20240215,114100,19255358,1328,1328,1328,1328,0
|
|
20240215,114000,19255358,1328,1328,1328,1328,0
|
|
20240215,113900,19255358,1328,1328,1328,1328,0
|
|
20240215,113800,19255358,1328,1328,1328,1328,0
|
|
20240215,113700,19255358,1328,1328,1328,1328,0
|
|
20240215,113600,19255358,1328,1328,1328,1328,0
|
|
20240215,113500,19255358,1328,1328,1328,1328,0
|
|
20240215,113400,19255358,1328,1328,1328,1328,0
|
|
20240215,113300,19255358,1328,1328,1328,1328,0
|
|
20240215,113200,19255358,1328,1328,1328,1328,0
|
|
20240215,113100,19255358,1328,1328,1328,1328,0
|
|
20240215,113000,19255358,1328,1328,1328,1328,0
|
|
20240215,112900,19255358,1328,1328,1328,1328,0
|
|
20240215,112800,19255358,1328,1328,1328,1328,0
|
|
20240215,112700,19255358,1328,1328,1328,1328,0
|
|
20240215,112600,19255358,1328,1328,1328,1328,0
|
|
20240215,112500,19255358,1328,1328,1328,1328,0
|
|
20240215,112400,19255358,1328,1328,1328,1328,0
|
|
20240215,112300,19255358,1328,1328,1328,1328,0
|
|
20240215,112200,19255358,1328,1328,1328,1328,0
|
|
20240215,112100,19255358,1328,1328,1328,1328,0
|
|
20240215,112000,19255358,1328,1328,1328,1328,0
|
|
20240215,111900,19255358,1328,1328,1328,1328,0
|
|
20240215,111800,19255358,1328,1328,1328,1328,1
|
|
20240215,111700,19254030,1328,1328,1328,1328,0
|
|
20240215,111600,19254030,1328,1328,1328,1328,0
|
|
20240215,111500,19254030,1328,1328,1328,1328,0
|
|
20240215,111400,19254030,1328,1328,1328,1328,0
|
|
20240215,111300,19254030,1328,1328,1328,1328,0
|
|
20240215,111200,19254030,1328,1328,1328,1328,131
|
|
20240215,111100,19080062,1328,1328,1328,1328,2
|
|
20240215,111000,19077406,1328,1328,1328,1328,0
|
|
20240215,110900,19077406,1328,1328,1328,1328,0
|
|
20240215,110800,19077406,1328,1328,1328,1328,0
|
|
20240215,110700,19077406,1328,1328,1328,1328,0
|
|
20240215,110600,19077406,1328,1328,1328,1328,0
|
|
20240215,110500,19077406,1328,1328,1328,1328,0
|
|
20240215,110400,19077406,1328,1328,1328,1328,0
|
|
20240215,110300,19077406,1328,1328,1328,1328,0
|
|
20240215,110200,19077406,1328,1328,1328,1328,0
|
|
20240215,110100,19077406,1328,1328,1328,1328,1
|
|
20240215,110000,19076078,1321,1321,1321,1321,0
|
|
20240215,105900,19076078,1321,1321,1321,1321,0
|
|
20240215,105800,19076078,1321,1321,1321,1321,0
|
|
20240215,105700,19076078,1321,1321,1321,1321,2
|
|
20240215,105600,19073436,1320,1320,1320,1320,0
|
|
20240215,105500,19073436,1320,1320,1320,1320,0
|
|
20240215,105400,19073436,1320,1320,1320,1320,0
|
|
20240215,105300,19073436,1320,1320,1320,1320,0
|
|
20240215,105200,19073436,1320,1320,1320,1320,0
|
|
20240215,105100,19073436,1320,1320,1320,1320,0
|
|
20240215,105000,19073436,1320,1321,1321,1320,436
|
|
20240215,104900,18497741,1327,1327,1327,1327,0
|
|
20240215,104800,18497741,1327,1327,1327,1327,1
|
|
20240215,104700,18496414,1320,1320,1320,1320,0
|
|
20240215,104600,18496414,1320,1320,1320,1320,0
|
|
20240215,104500,18496414,1320,1320,1320,1320,0
|
|
20240215,104400,18496414,1320,1320,1320,1320,0
|
|
20240215,104300,18496414,1320,1320,1320,1320,0
|
|
20240215,104200,18496414,1320,1320,1320,1320,0
|
|
20240215,104100,18496414,1320,1320,1320,1320,0
|
|
20240215,104000,18496414,1320,1320,1320,1320,0
|
|
20240215,103900,18496414,1320,1320,1320,1320,0
|
|
20240215,103800,18496414,1320,1320,1320,1320,0
|
|
20240215,103700,18496414,1320,1320,1320,1320,0
|
|
20240215,103600,18496414,1320,1320,1320,1320,0
|
|
20240215,103500,18496414,1320,1320,1320,1320,0
|
|
20240215,103400,18496414,1320,1320,1320,1320,0
|
|
20240215,103300,18496414,1320,1320,1320,1320,0
|
|
20240215,103200,18496414,1320,1320,1320,1320,0
|
|
20240215,103100,18496414,1320,1320,1320,1320,0
|
|
20240215,103000,18496414,1320,1320,1320,1320,0
|
|
20240215,102900,18496414,1320,1320,1320,1320,0
|
|
20240215,102800,18496414,1320,1320,1320,1320,0
|
|
20240215,102700,18496414,1320,1320,1320,1320,0
|
|
20240215,102600,18496414,1320,1320,1320,1320,0
|
|
20240215,102500,18496414,1320,1320,1320,1320,0
|
|
20240215,102400,18496414,1320,1320,1320,1320,0
|
|
20240215,102300,18496414,1320,1320,1320,1320,0
|
|
20240215,102200,18496414,1320,1320,1320,1320,0
|
|
20240215,102100,18496414,1320,1320,1320,1320,0
|
|
20240215,102000,18496414,1320,1320,1320,1320,0
|
|
20240215,101900,18496414,1320,1320,1320,1320,0
|
|
20240215,101800,18496414,1320,1320,1320,1320,0
|
|
20240215,101700,18496414,1320,1320,1320,1320,0
|
|
20240215,101600,18496414,1320,1320,1320,1320,300
|
|
20240215,101500,18100414,1333,1333,1333,1333,0
|
|
20240215,101400,18100414,1333,1333,1333,1333,0
|
|
20240215,101300,18100414,1333,1333,1333,1333,0
|
|
20240215,101200,18100414,1333,1333,1333,1333,0
|
|
20240215,101100,18100414,1333,1333,1333,1333,0
|
|
20240215,101000,18100414,1333,1333,1333,1333,10
|
|
20240215,100900,18087084,1342,1342,1342,1342,1
|
|
20240215,100800,18085742,1320,1331,1331,1320,5070
|
|
20240215,100700,11385487,1335,1335,1335,1335,18
|
|
20240215,100600,11361457,1354,1354,1354,1354,0
|
|
20240215,100500,11361457,1354,1354,1354,1354,0
|
|
20240215,100400,11361457,1354,1354,1354,1354,0
|
|
20240215,100300,11361457,1354,1341,1354,1329,160
|
|
20240215,100200,11146869,1330,1330,1330,1330,0
|
|
20240215,100100,11146869,1330,1330,1330,1330,0
|
|
20240215,100000,11146869,1330,1330,1330,1330,0
|
|
20240215,095900,11146869,1330,1330,1330,1330,0
|
|
20240215,095800,11146869,1330,1330,1330,1330,0
|
|
20240215,095700,11146869,1330,1330,1330,1330,0
|
|
20240215,095600,11146869,1330,1330,1330,1330,0
|
|
20240215,095500,11146869,1330,1330,1330,1330,0
|
|
20240215,095400,11146869,1330,1330,1330,1330,0
|
|
20240215,095300,11146869,1330,1330,1330,1330,4
|
|
20240215,095200,11141549,1330,1330,1330,1330,4
|
|
20240215,095100,11136229,1330,1330,1330,1330,125
|
|
20240215,095000,10969979,1330,1330,1330,1330,4
|
|
20240215,094900,10964659,1330,1330,1330,1328,124
|
|
20240215,094800,10799748,1330,1330,1330,1330,0
|
|
20240215,094700,10799748,1330,1330,1330,1330,66
|
|
20240215,094600,10711968,1331,1331,1331,1331,0
|
|
20240215,094500,10711968,1331,1331,1331,1331,16
|
|
20240215,094400,10690672,1341,1341,1341,1341,0
|
|
20240215,094300,10690672,1341,1341,1341,1341,3
|
|
20240215,094200,10686649,1341,1341,1341,1341,0
|
|
20240215,094100,10686649,1341,1341,1341,1341,0
|
|
20240215,094000,10686649,1341,1341,1341,1341,10
|
|
20240215,093900,10673239,1341,1341,1341,1341,0
|
|
20240215,093800,10673239,1341,1341,1341,1341,1
|
|
20240215,093700,10671898,1341,1341,1341,1341,0
|
|
20240215,093600,10671898,1341,1341,1341,1341,0
|
|
20240215,093500,10671898,1341,1341,1341,1341,0
|
|
20240215,093400,10671898,1341,1341,1341,1341,0
|
|
20240215,093300,10671898,1341,1341,1341,1341,0
|
|
20240215,093200,10671898,1341,1341,1341,1341,151
|
|
20240215,093100,10469407,1331,1331,1331,1331,0
|
|
20240215,093000,10469407,1331,1331,1331,1331,2
|
|
20240215,092900,10466745,1331,1331,1331,1331,25
|
|
20240215,092800,10433470,1331,1331,1331,1331,96
|
|
20240215,092700,10305694,1331,1331,1331,1331,24
|
|
20240215,092600,10273750,1331,1331,1331,1331,0
|
|
20240215,092500,10273750,1331,1331,1331,1331,2
|
|
20240215,092400,10271088,1334,1334,1334,1334,0
|
|
20240215,092300,10271088,1334,1334,1334,1334,0
|
|
20240215,092200,10271088,1334,1334,1335,1334,29
|
|
20240215,092100,10232399,1335,1336,1336,1335,47
|
|
20240215,092000,10169612,1340,1339,1340,1339,17
|
|
20240215,091900,10146838,1335,1335,1335,1335,0
|
|
20240215,091800,10146838,1335,1335,1335,1335,343
|
|
20240215,091700,9688933,1335,1335,1335,1335,56
|
|
20240215,091600,9614173,1340,1340,1340,1340,0
|
|
20240215,091500,9614173,1340,1340,1340,1340,0
|
|
20240215,091400,9614173,1340,1340,1340,1340,100
|
|
20240215,091300,9480173,1340,1340,1340,1340,0
|
|
20240215,091200,9480173,1340,1340,1340,1340,0
|
|
20240215,091100,9480173,1340,1340,1340,1340,244
|
|
20240215,091000,9153213,1352,1352,1352,1352,0
|
|
20240215,090900,9153213,1352,1352,1352,1352,0
|
|
20240215,090800,9153213,1352,1352,1352,1352,1
|
|
20240215,090700,9151861,1340,1342,1342,1340,397
|
|
20240215,090600,8619537,1348,1348,1348,1348,0
|
|
20240215,090500,8619537,1348,1348,1348,1348,2814
|
|
20240215,090400,4826265,1348,1348,1348,1348,0
|
|
20240215,090300,4826265,1348,1348,1348,1348,0
|
|
20240215,090200,4826265,1348,1348,1348,1348,0
|
|
20240215,090100,4826265,1348,1348,1348,1348,0
|
|
20240215,090000,4826265,1348,1355,1355,1348,3562
|