618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,191500,76736235,1264,1264,1264,1264,2152
|
|
20240221,191400,76736235,1264,1264,1264,1264,0
|
|
20240221,191300,76736235,1264,1264,1264,1264,0
|
|
20240221,191200,76736235,1264,1264,1264,1264,0
|
|
20240221,191100,76736235,1264,1264,1264,1264,0
|
|
20240221,191000,76736235,1264,1264,1264,1264,0
|
|
20240221,190900,76736235,1264,1264,1264,1264,0
|
|
20240221,190800,76736235,1264,1264,1264,1264,0
|
|
20240221,190700,76736235,1264,1264,1264,1264,0
|
|
20240221,190600,76736235,1264,1264,1264,1264,0
|
|
20240221,190500,76736235,1264,1264,1264,1264,0
|
|
20240221,190400,76736235,1264,1264,1264,1264,0
|
|
20240221,190300,76736235,1264,1264,1264,1264,0
|
|
20240221,190200,76736235,1264,1264,1264,1264,0
|
|
20240221,190100,76736235,1264,1264,1264,1264,0
|
|
20240221,190000,76736235,1264,1264,1264,1264,0
|
|
20240221,185900,76736235,1264,1264,1264,1264,0
|
|
20240221,185800,76736235,1264,1264,1264,1264,0
|
|
20240221,185700,76736235,1264,1264,1264,1264,0
|
|
20240221,185600,76736235,1264,1264,1264,1264,0
|
|
20240221,185500,76736235,1264,1264,1264,1264,0
|
|
20240221,185400,76736235,1264,1264,1264,1264,0
|
|
20240221,185300,76736235,1264,1264,1264,1264,0
|
|
20240221,185200,76736235,1264,1264,1264,1264,0
|
|
20240221,185100,76736235,1264,1264,1264,1264,0
|
|
20240221,185000,76736235,1264,1264,1264,1264,0
|
|
20240221,184900,76736235,1264,1264,1264,1264,0
|
|
20240221,184800,76736235,1264,1264,1264,1264,0
|
|
20240221,184700,76736235,1264,1264,1264,1264,0
|
|
20240221,184600,76736235,1264,1264,1264,1264,0
|
|
20240221,184500,76736235,1264,1264,1264,1264,2152
|
|
20240221,184400,76736235,1264,1264,1264,1264,0
|
|
20240221,184300,76736235,1264,1264,1264,1264,0
|
|
20240221,184200,76736235,1264,1264,1264,1264,0
|
|
20240221,184100,76736235,1264,1264,1264,1264,0
|
|
20240221,184000,76736235,1264,1264,1264,1264,0
|
|
20240221,183900,76736235,1264,1264,1264,1264,0
|
|
20240221,183800,76736235,1264,1264,1264,1264,0
|
|
20240221,183700,76736235,1264,1264,1264,1264,0
|
|
20240221,183600,76736235,1264,1264,1264,1264,0
|
|
20240221,183500,76736235,1264,1264,1264,1264,0
|
|
20240221,183400,76736235,1264,1264,1264,1264,0
|
|
20240221,183300,76736235,1264,1264,1264,1264,0
|
|
20240221,183200,76736235,1264,1264,1264,1264,0
|
|
20240221,183100,76736235,1264,1264,1264,1264,0
|
|
20240221,183000,76736235,1264,1264,1264,1264,0
|
|
20240221,182900,76736235,1264,1264,1264,1264,0
|
|
20240221,182800,76736235,1264,1264,1264,1264,0
|
|
20240221,182700,76736235,1264,1264,1264,1264,0
|
|
20240221,182600,76736235,1264,1264,1264,1264,0
|
|
20240221,182500,76736235,1264,1264,1264,1264,0
|
|
20240221,182400,76736235,1264,1264,1264,1264,0
|
|
20240221,182300,76736235,1264,1264,1264,1264,0
|
|
20240221,182200,76736235,1264,1264,1264,1264,0
|
|
20240221,182100,76736235,1264,1264,1264,1264,0
|
|
20240221,182000,76736235,1264,1264,1264,1264,0
|
|
20240221,181900,76736235,1264,1264,1264,1264,0
|
|
20240221,181800,76736235,1264,1264,1264,1264,0
|
|
20240221,181700,76736235,1264,1264,1264,1264,0
|
|
20240221,181600,76736235,1264,1264,1264,1264,0
|
|
20240221,181500,76736235,1264,1264,1264,1264,2152
|
|
20240221,181400,76736235,1264,1264,1264,1264,0
|
|
20240221,181300,76736235,1264,1264,1264,1264,0
|
|
20240221,181200,76736235,1264,1264,1264,1264,0
|
|
20240221,181100,76736235,1264,1264,1264,1264,0
|
|
20240221,181000,76736235,1264,1264,1264,1264,0
|
|
20240221,180900,76736235,1264,1264,1264,1264,0
|
|
20240221,180800,76736235,1264,1264,1264,1264,0
|
|
20240221,180700,76736235,1264,1264,1264,1264,0
|
|
20240221,180600,76736235,1264,1264,1264,1264,0
|
|
20240221,180500,76736235,1264,1264,1264,1264,0
|
|
20240221,180400,76736235,1264,1264,1264,1264,0
|
|
20240221,180300,76736235,1264,1264,1264,1264,0
|
|
20240221,180200,76736235,1264,1264,1264,1264,0
|
|
20240221,180100,76736235,1264,1264,1264,1264,0
|
|
20240221,180000,76736235,1264,1264,1264,1264,0
|
|
20240221,175900,76736235,1264,1264,1264,1264,0
|
|
20240221,175800,76736235,1264,1264,1264,1264,0
|
|
20240221,175700,76736235,1264,1264,1264,1264,0
|
|
20240221,175600,76736235,1264,1264,1264,1264,0
|
|
20240221,175500,76736235,1264,1264,1264,1264,0
|
|
20240221,175400,76736235,1264,1264,1264,1264,0
|
|
20240221,175300,76736235,1264,1264,1264,1264,0
|
|
20240221,175200,76736235,1264,1264,1264,1264,0
|
|
20240221,175100,76736235,1264,1264,1264,1264,0
|
|
20240221,175000,76736235,1264,1264,1264,1264,0
|
|
20240221,174900,76736235,1264,1264,1264,1264,0
|
|
20240221,174800,76736235,1264,1264,1264,1264,0
|
|
20240221,174700,76736235,1264,1264,1264,1264,0
|
|
20240221,174600,76736235,1264,1264,1264,1264,0
|
|
20240221,174500,76736235,1264,1264,1264,1264,2152
|
|
20240221,174400,76736235,1264,1264,1264,1264,0
|
|
20240221,174300,76736235,1264,1264,1264,1264,0
|
|
20240221,174200,76736235,1264,1264,1264,1264,0
|
|
20240221,174100,76736235,1264,1264,1264,1264,0
|
|
20240221,174000,76736235,1264,1264,1264,1264,0
|
|
20240221,173900,76736235,1264,1264,1264,1264,0
|
|
20240221,173800,76736235,1264,1264,1264,1264,0
|
|
20240221,173700,76736235,1264,1264,1264,1264,0
|
|
20240221,173600,76736235,1264,1264,1264,1264,0
|
|
20240221,173500,76736235,1264,1264,1264,1264,0
|
|
20240221,173400,76736235,1264,1264,1264,1264,0
|
|
20240221,173300,76736235,1264,1264,1264,1264,0
|
|
20240221,173200,76736235,1264,1264,1264,1264,0
|
|
20240221,173100,76736235,1264,1264,1264,1264,0
|
|
20240221,173000,76736235,1264,1264,1264,1264,0
|
|
20240221,172900,76736235,1264,1264,1264,1264,0
|
|
20240221,172800,76736235,1264,1264,1264,1264,0
|
|
20240221,172700,76736235,1264,1264,1264,1264,0
|
|
20240221,172600,76736235,1264,1264,1264,1264,0
|
|
20240221,172500,76736235,1264,1264,1264,1264,0
|
|
20240221,172400,76736235,1264,1264,1264,1264,0
|
|
20240221,172300,76736235,1264,1264,1264,1264,0
|
|
20240221,172200,76736235,1264,1264,1264,1264,0
|
|
20240221,172100,76736235,1264,1264,1264,1264,0
|
|
20240221,172000,76736235,1264,1264,1264,1264,0
|
|
20240221,171900,76736235,1264,1264,1264,1264,0
|
|
20240221,171800,76736235,1264,1264,1264,1264,0
|
|
20240221,171700,76736235,1264,1264,1264,1264,0
|
|
20240221,171600,76736235,1264,1264,1264,1264,0
|
|
20240221,171500,76736235,1264,1264,1264,1264,2152
|
|
20240221,171400,76736235,1264,1264,1264,1264,0
|
|
20240221,171300,76736235,1264,1264,1264,1264,0
|
|
20240221,171200,76736235,1264,1264,1264,1264,0
|
|
20240221,171100,76736235,1264,1264,1264,1264,0
|
|
20240221,171000,76736235,1264,1264,1264,1264,0
|
|
20240221,170900,76736235,1264,1264,1264,1264,0
|
|
20240221,170800,76736235,1264,1264,1264,1264,0
|
|
20240221,170700,76736235,1264,1264,1264,1264,0
|
|
20240221,170600,76736235,1264,1264,1264,1264,0
|
|
20240221,170500,76736235,1264,1264,1264,1264,0
|
|
20240221,170400,76736235,1264,1264,1264,1264,0
|
|
20240221,170300,76736235,1264,1264,1264,1264,0
|
|
20240221,170200,76736235,1264,1264,1264,1264,0
|
|
20240221,170100,76736235,1264,1264,1264,1264,0
|
|
20240221,170000,76736235,1264,1264,1264,1264,0
|
|
20240221,165900,76736235,1264,1264,1264,1264,0
|
|
20240221,165800,76736235,1264,1264,1264,1264,0
|
|
20240221,165700,76736235,1264,1264,1264,1264,0
|
|
20240221,165600,76736235,1264,1264,1264,1264,0
|
|
20240221,165500,76736235,1264,1264,1264,1264,0
|
|
20240221,165400,76736235,1264,1264,1264,1264,0
|
|
20240221,165300,76736235,1264,1264,1264,1264,0
|
|
20240221,165200,76736235,1264,1264,1264,1264,0
|
|
20240221,165100,76736235,1264,1264,1264,1264,0
|
|
20240221,165000,76736235,1264,1264,1264,1264,0
|
|
20240221,164900,76736235,1264,1264,1264,1264,0
|
|
20240221,164800,76736235,1264,1264,1264,1264,0
|
|
20240221,164700,76736235,1264,1264,1264,1264,0
|
|
20240221,164600,76736235,1264,1264,1264,1264,0
|
|
20240221,164500,76736235,1264,1264,1264,1264,2152
|
|
20240221,164400,76736235,1264,1264,1264,1264,0
|
|
20240221,164300,76736235,1264,1264,1264,1264,0
|
|
20240221,164200,76736235,1264,1264,1264,1264,0
|
|
20240221,164100,76736235,1264,1264,1264,1264,0
|
|
20240221,164000,76736235,1264,1264,1264,1264,0
|
|
20240221,163900,76736235,1264,1264,1264,1264,0
|
|
20240221,163800,76736235,1264,1264,1264,1264,0
|
|
20240221,163700,76736235,1264,1264,1264,1264,0
|
|
20240221,163600,76736235,1264,1264,1264,1264,0
|
|
20240221,163500,76736235,1264,1264,1264,1264,0
|
|
20240221,163400,76736235,1264,1264,1264,1264,0
|
|
20240221,163300,76736235,1264,1264,1264,1264,0
|
|
20240221,163200,76736235,1264,1264,1264,1264,0
|
|
20240221,163100,76736235,1264,1264,1264,1264,0
|
|
20240221,163000,76736235,1264,1264,1264,1264,0
|
|
20240221,162900,76736235,1264,1264,1264,1264,0
|
|
20240221,162800,76736235,1264,1264,1264,1264,0
|
|
20240221,162700,76736235,1264,1264,1264,1264,0
|
|
20240221,162600,76736235,1264,1264,1264,1264,0
|
|
20240221,162500,76736235,1264,1264,1264,1264,0
|
|
20240221,162400,76736235,1264,1264,1264,1264,0
|
|
20240221,162300,76736235,1264,1264,1264,1264,0
|
|
20240221,162200,76736235,1264,1264,1264,1264,0
|
|
20240221,162100,76736235,1264,1264,1264,1264,0
|
|
20240221,162000,76736235,1264,1264,1264,1264,0
|
|
20240221,161900,76736235,1264,1264,1264,1264,0
|
|
20240221,161800,76736235,1264,1264,1264,1264,0
|
|
20240221,161700,76736235,1264,1264,1264,1264,0
|
|
20240221,161600,76736235,1264,1264,1264,1264,0
|
|
20240221,161500,76736235,1264,1264,1264,1264,2152
|
|
20240221,161400,76736235,1264,1264,1264,1264,0
|
|
20240221,161300,76736235,1264,1264,1264,1264,0
|
|
20240221,161200,76736235,1264,1264,1264,1264,0
|
|
20240221,161100,76736235,1264,1264,1264,1264,0
|
|
20240221,161000,76736235,1264,1264,1264,1264,0
|
|
20240221,160900,76736235,1264,1264,1264,1264,0
|
|
20240221,160800,76736235,1264,1264,1264,1264,0
|
|
20240221,160700,76736235,1264,1264,1264,1264,0
|
|
20240221,160600,76736235,1264,1264,1264,1264,0
|
|
20240221,160500,76736235,1264,1264,1264,1264,0
|
|
20240221,160400,76736235,1264,1264,1264,1264,0
|
|
20240221,160300,76736235,1264,1264,1264,1264,0
|
|
20240221,160200,76736235,1264,1264,1264,1264,0
|
|
20240221,160100,76736235,1264,1264,1264,1264,0
|
|
20240221,160000,76736235,1264,1264,1264,1264,0
|
|
20240221,155900,76736235,1264,1264,1264,1264,0
|
|
20240221,155800,76736235,1264,1264,1264,1264,0
|
|
20240221,155700,76736235,1264,1264,1264,1264,0
|
|
20240221,155600,76736235,1264,1264,1264,1264,0
|
|
20240221,155500,76736235,1264,1264,1264,1264,0
|
|
20240221,155400,76736235,1264,1264,1264,1264,0
|
|
20240221,155300,76736235,1264,1264,1264,1264,0
|
|
20240221,155200,76736235,1264,1264,1264,1264,0
|
|
20240221,155100,76736235,1264,1264,1264,1264,0
|
|
20240221,155000,76736235,1264,1264,1264,1264,0
|
|
20240221,154900,76736235,1264,1264,1264,1264,0
|
|
20240221,154800,76736235,1264,1264,1264,1264,0
|
|
20240221,154700,76736235,1264,1264,1264,1264,0
|
|
20240221,154600,76736235,1264,1264,1264,1264,0
|
|
20240221,154500,76736235,1264,1264,1264,1264,2152
|
|
20240221,154400,76736235,1264,1264,1264,1264,0
|
|
20240221,154300,76736235,1264,1264,1264,1264,0
|
|
20240221,154200,76736235,1264,1264,1264,1264,0
|
|
20240221,154100,76736235,1264,1264,1264,1264,0
|
|
20240221,154000,76736235,1264,1264,1264,1264,0
|
|
20240221,153900,76736235,1264,1264,1264,1264,0
|
|
20240221,153800,76736235,1264,1264,1264,1264,0
|
|
20240221,153700,76736235,1264,1264,1264,1264,0
|
|
20240221,153600,76736235,1264,1264,1264,1264,0
|
|
20240221,153500,76736235,1264,1264,1264,1264,0
|
|
20240221,153400,76736235,1264,1264,1264,1264,0
|
|
20240221,153300,76736235,1264,1264,1264,1264,0
|
|
20240221,153200,76736235,1264,1264,1264,1264,0
|
|
20240221,153100,76736235,1264,1264,1264,1264,0
|
|
20240221,153000,76736235,1264,1264,1264,1264,2152
|
|
20240221,152900,74016107,1264,1264,1264,1264,0
|
|
20240221,152800,74016107,1264,1264,1264,1264,0
|
|
20240221,152700,74016107,1264,1264,1264,1264,0
|
|
20240221,152600,74016107,1264,1264,1264,1264,0
|
|
20240221,152500,74016107,1264,1264,1264,1264,0
|
|
20240221,152400,74016107,1264,1264,1264,1264,0
|
|
20240221,152300,74016107,1264,1264,1264,1264,0
|
|
20240221,152200,74016107,1264,1264,1264,1264,0
|
|
20240221,152100,74016107,1264,1264,1264,1264,0
|
|
20240221,152000,74016107,1264,1264,1264,1264,0
|
|
20240221,151900,74016107,1264,1268,1268,1264,103
|
|
20240221,151800,73885875,1268,1268,1268,1268,0
|
|
20240221,151700,73885875,1268,1268,1268,1268,0
|
|
20240221,151600,73885875,1268,1268,1268,1268,50
|
|
20240221,151500,73822475,1268,1268,1268,1268,0
|
|
20240221,151400,73822475,1268,1268,1268,1268,0
|
|
20240221,151300,73822475,1268,1268,1268,1268,10
|
|
20240221,151200,73809795,1263,1263,1263,1263,0
|
|
20240221,151100,73809795,1263,1263,1263,1263,0
|
|
20240221,151000,73809795,1263,1263,1263,1263,0
|
|
20240221,150900,73809795,1263,1263,1263,1263,0
|
|
20240221,150800,73809795,1263,1263,1263,1263,3954
|
|
20240221,150700,68815893,1260,1260,1260,1260,375
|
|
20240221,150600,68343393,1260,1260,1260,1260,0
|
|
20240221,150500,68343393,1260,1260,1260,1260,0
|
|
20240221,150400,68343393,1260,1260,1260,1260,0
|
|
20240221,150300,68343393,1260,1260,1260,1260,0
|
|
20240221,150200,68343393,1260,1260,1260,1260,0
|
|
20240221,150100,68343393,1260,1260,1260,1260,0
|
|
20240221,150000,68343393,1260,1260,1260,1260,0
|
|
20240221,145900,68343393,1260,1260,1260,1260,0
|
|
20240221,145800,68343393,1260,1260,1260,1260,0
|
|
20240221,145700,68343393,1260,1260,1260,1260,500
|
|
20240221,145600,67713393,1260,1260,1260,1260,0
|
|
20240221,145500,67713393,1260,1260,1260,1260,1
|
|
20240221,145400,67712133,1263,1263,1263,1263,0
|
|
20240221,145300,67712133,1263,1263,1263,1263,0
|
|
20240221,145200,67712133,1263,1263,1263,1263,0
|
|
20240221,145100,67712133,1263,1263,1263,1263,0
|
|
20240221,145000,67712133,1263,1263,1263,1263,0
|
|
20240221,144900,67712133,1263,1263,1263,1263,0
|
|
20240221,144800,67712133,1263,1263,1263,1263,0
|
|
20240221,144700,67712133,1263,1263,1263,1263,0
|
|
20240221,144600,67712133,1263,1263,1263,1263,0
|
|
20240221,144500,67712133,1263,1263,1263,1263,20
|
|
20240221,144400,67686873,1263,1263,1263,1263,0
|
|
20240221,144300,67686873,1263,1263,1263,1263,0
|
|
20240221,144200,67686873,1263,1263,1263,1263,0
|
|
20240221,144100,67686873,1263,1263,1263,1263,5000
|
|
20240221,144000,61371873,1263,1263,1263,1263,76
|
|
20240221,143900,61275885,1263,1263,1263,1263,20
|
|
20240221,143800,61250625,1259,1259,1259,1259,0
|
|
20240221,143700,61250625,1259,1259,1259,1259,0
|
|
20240221,143600,61250625,1259,1259,1259,1259,0
|
|
20240221,143500,61250625,1259,1259,1259,1259,0
|
|
20240221,143400,61250625,1259,1259,1259,1259,0
|
|
20240221,143300,61250625,1259,1259,1259,1259,0
|
|
20240221,143200,61250625,1259,1259,1259,1259,0
|
|
20240221,143100,61250625,1259,1259,1259,1259,0
|
|
20240221,143000,61250625,1259,1259,1259,1259,182
|
|
20240221,142900,61021487,1259,1259,1259,1259,0
|
|
20240221,142800,61021487,1259,1259,1259,1259,0
|
|
20240221,142700,61021487,1259,1259,1259,1259,0
|
|
20240221,142600,61021487,1259,1259,1259,1259,0
|
|
20240221,142500,61021487,1259,1258,1259,1258,244
|
|
20240221,142400,60714527,1256,1256,1256,1256,0
|
|
20240221,142300,60714527,1256,1256,1256,1256,0
|
|
20240221,142200,60714527,1256,1256,1256,1256,391
|
|
20240221,142100,60223431,1253,1253,1253,1253,0
|
|
20240221,142000,60223431,1253,1253,1253,1253,0
|
|
20240221,141900,60223431,1253,1253,1253,1253,0
|
|
20240221,141800,60223431,1253,1253,1253,1253,0
|
|
20240221,141700,60223431,1253,1253,1253,1253,0
|
|
20240221,141600,60223431,1253,1253,1253,1253,2000
|
|
20240221,141500,57717431,1253,1253,1253,1253,0
|
|
20240221,141400,57717431,1253,1253,1253,1253,0
|
|
20240221,141300,57717431,1253,1253,1253,1253,1000
|
|
20240221,141200,56464431,1253,1253,1253,1253,1000
|
|
20240221,141100,55211431,1253,1253,1253,1253,0
|
|
20240221,141000,55211431,1253,1254,1254,1253,1000
|
|
20240221,140900,53958393,1254,1254,1254,1254,2
|
|
20240221,140800,53955885,1257,1257,1257,1257,0
|
|
20240221,140700,53955885,1257,1257,1257,1257,0
|
|
20240221,140600,53955885,1257,1257,1257,1257,0
|
|
20240221,140500,53955885,1257,1257,1257,1257,0
|
|
20240221,140400,53955885,1257,1257,1257,1257,0
|
|
20240221,140300,53955885,1257,1257,1257,1257,0
|
|
20240221,140200,53955885,1257,1257,1257,1257,0
|
|
20240221,140100,53955885,1257,1257,1257,1257,0
|
|
20240221,140000,53955885,1257,1257,1257,1257,0
|
|
20240221,135900,53955885,1257,1257,1257,1257,0
|
|
20240221,135800,53955885,1257,1257,1257,1257,0
|
|
20240221,135700,53955885,1257,1257,1257,1257,0
|
|
20240221,135600,53955885,1257,1257,1257,1257,0
|
|
20240221,135500,53955885,1257,1257,1257,1257,0
|
|
20240221,135400,53955885,1257,1257,1257,1257,0
|
|
20240221,135300,53955885,1257,1257,1257,1257,0
|
|
20240221,135200,53955885,1257,1257,1257,1257,0
|
|
20240221,135100,53955885,1257,1257,1257,1257,0
|
|
20240221,135000,53955885,1257,1257,1257,1257,0
|
|
20240221,134900,53955885,1257,1257,1257,1257,0
|
|
20240221,134800,53955885,1257,1257,1257,1257,0
|
|
20240221,134700,53955885,1257,1257,1257,1257,0
|
|
20240221,134600,53955885,1257,1257,1257,1257,0
|
|
20240221,134500,53955885,1257,1257,1257,1257,0
|
|
20240221,134400,53955885,1257,1257,1257,1257,0
|
|
20240221,134300,53955885,1257,1257,1257,1257,50
|
|
20240221,134200,53893035,1253,1253,1253,1253,0
|
|
20240221,134100,53893035,1253,1253,1253,1253,0
|
|
20240221,134000,53893035,1253,1253,1253,1253,0
|
|
20240221,133900,53893035,1253,1254,1254,1253,1000
|
|
20240221,133800,52640034,1257,1257,1257,1257,0
|
|
20240221,133700,52640034,1257,1257,1257,1257,0
|
|
20240221,133600,52640034,1257,1257,1257,1257,0
|
|
20240221,133500,52640034,1257,1257,1257,1257,2
|
|
20240221,133400,52637520,1254,1254,1254,1254,0
|
|
20240221,133300,52637520,1254,1254,1254,1254,0
|
|
20240221,133200,52637520,1254,1254,1254,1254,18
|
|
20240221,133100,52614948,1254,1254,1254,1254,26
|
|
20240221,133000,52582344,1254,1254,1254,1254,0
|
|
20240221,132900,52582344,1254,1254,1254,1254,0
|
|
20240221,132800,52582344,1254,1254,1254,1254,0
|
|
20240221,132700,52582344,1254,1254,1254,1254,0
|
|
20240221,132600,52582344,1254,1254,1254,1254,0
|
|
20240221,132500,52582344,1254,1254,1254,1254,0
|
|
20240221,132400,52582344,1254,1254,1254,1254,0
|
|
20240221,132300,52582344,1254,1254,1254,1254,0
|
|
20240221,132200,52582344,1254,1254,1254,1254,0
|
|
20240221,132100,52582344,1254,1254,1254,1254,0
|
|
20240221,132000,52582344,1254,1254,1254,1254,0
|
|
20240221,131900,52582344,1254,1254,1254,1254,0
|
|
20240221,131800,52582344,1254,1254,1254,1254,0
|
|
20240221,131700,52582344,1254,1254,1254,1254,0
|
|
20240221,131600,52582344,1254,1254,1254,1254,0
|
|
20240221,131500,52582344,1254,1254,1254,1254,0
|
|
20240221,131400,52582344,1254,1254,1254,1254,0
|
|
20240221,131300,52582344,1254,1254,1254,1254,0
|
|
20240221,131200,52582344,1254,1254,1254,1254,0
|
|
20240221,131100,52582344,1254,1254,1254,1254,3
|
|
20240221,131000,52578582,1253,1253,1253,1253,0
|
|
20240221,130900,52578582,1253,1253,1253,1253,0
|
|
20240221,130800,52578582,1253,1253,1253,1253,0
|
|
20240221,130700,52578582,1253,1253,1253,1253,0
|
|
20240221,130600,52578582,1253,1253,1253,1253,776
|
|
20240221,130500,51606254,1257,1257,1257,1257,0
|
|
20240221,130400,51606254,1257,1257,1257,1257,0
|
|
20240221,130300,51606254,1257,1257,1257,1257,0
|
|
20240221,130200,51606254,1257,1257,1257,1257,0
|
|
20240221,130100,51606254,1257,1257,1257,1257,0
|
|
20240221,130000,51606254,1257,1257,1257,1257,0
|
|
20240221,125900,51606254,1257,1257,1257,1257,0
|
|
20240221,125800,51606254,1257,1257,1257,1257,0
|
|
20240221,125700,51606254,1257,1257,1257,1257,6
|
|
20240221,125600,51598712,1257,1257,1257,1257,14
|
|
20240221,125500,51581114,1252,1252,1252,1252,0
|
|
20240221,125400,51581114,1252,1253,1253,1252,246
|
|
20240221,125300,51273117,1257,1257,1257,1257,0
|
|
20240221,125200,51273117,1257,1257,1257,1257,0
|
|
20240221,125100,51273117,1257,1257,1257,1257,0
|
|
20240221,125000,51273117,1257,1257,1257,1257,6
|
|
20240221,124900,51265575,1257,1257,1257,1257,0
|
|
20240221,124800,51265575,1257,1257,1257,1257,0
|
|
20240221,124700,51265575,1257,1257,1257,1257,0
|
|
20240221,124600,51265575,1257,1257,1257,1257,0
|
|
20240221,124500,51265575,1257,1257,1257,1257,0
|
|
20240221,124400,51265575,1257,1257,1257,1257,0
|
|
20240221,124300,51265575,1257,1257,1257,1257,0
|
|
20240221,124200,51265575,1257,1257,1257,1257,0
|
|
20240221,124100,51265575,1257,1257,1257,1257,0
|
|
20240221,124000,51265575,1257,1257,1257,1257,0
|
|
20240221,123900,51265575,1257,1257,1257,1257,14
|
|
20240221,123800,51247977,1257,1257,1257,1257,0
|
|
20240221,123700,51247977,1257,1257,1257,1257,0
|
|
20240221,123600,51247977,1257,1257,1257,1257,0
|
|
20240221,123500,51247977,1257,1257,1257,1257,0
|
|
20240221,123400,51247977,1257,1257,1257,1257,0
|
|
20240221,123300,51247977,1257,1257,1257,1257,10
|
|
20240221,123200,51235407,1259,1259,1259,1259,0
|
|
20240221,123100,51235407,1259,1259,1259,1259,0
|
|
20240221,123000,51235407,1259,1259,1259,1259,0
|
|
20240221,122900,51235407,1259,1259,1259,1259,0
|
|
20240221,122800,51235407,1259,1259,1259,1259,0
|
|
20240221,122700,51235407,1259,1259,1259,1259,0
|
|
20240221,122600,51235407,1259,1259,1259,1259,0
|
|
20240221,122500,51235407,1259,1259,1259,1259,0
|
|
20240221,122400,51235407,1259,1259,1259,1259,0
|
|
20240221,122300,51235407,1259,1259,1259,1259,0
|
|
20240221,122200,51235407,1259,1259,1259,1259,0
|
|
20240221,122100,51235407,1259,1259,1259,1259,0
|
|
20240221,122000,51235407,1259,1259,1259,1259,0
|
|
20240221,121900,51235407,1259,1259,1259,1259,0
|
|
20240221,121800,51235407,1259,1259,1259,1259,0
|
|
20240221,121700,51235407,1259,1259,1259,1259,0
|
|
20240221,121600,51235407,1259,1259,1259,1259,1
|
|
20240221,121500,51234148,1252,1254,1255,1252,300
|
|
20240221,121400,50858382,1252,1253,1253,1252,8
|
|
20240221,121300,50848363,1252,1254,1254,1252,85
|
|
20240221,121200,50741936,1253,1253,1253,1253,100
|
|
20240221,121100,50616636,1259,1259,1259,1259,0
|
|
20240221,121000,50616636,1259,1259,1259,1259,0
|
|
20240221,120900,50616636,1259,1259,1259,1259,0
|
|
20240221,120800,50616636,1259,1259,1259,1259,0
|
|
20240221,120700,50616636,1259,1259,1259,1259,0
|
|
20240221,120600,50616636,1259,1259,1259,1259,0
|
|
20240221,120500,50616636,1259,1259,1259,1259,0
|
|
20240221,120400,50616636,1259,1259,1259,1259,0
|
|
20240221,120300,50616636,1259,1259,1259,1259,0
|
|
20240221,120200,50616636,1259,1259,1259,1259,0
|
|
20240221,120100,50616636,1259,1259,1259,1259,0
|
|
20240221,120000,50616636,1259,1259,1259,1259,0
|
|
20240221,115900,50616636,1259,1259,1259,1259,0
|
|
20240221,115800,50616636,1259,1259,1259,1259,0
|
|
20240221,115700,50616636,1259,1259,1259,1259,20
|
|
20240221,115600,50591456,1257,1257,1257,1257,0
|
|
20240221,115500,50591456,1257,1257,1257,1257,0
|
|
20240221,115400,50591456,1257,1257,1257,1257,0
|
|
20240221,115300,50591456,1257,1257,1257,1257,0
|
|
20240221,115200,50591456,1257,1257,1257,1257,0
|
|
20240221,115100,50591456,1257,1257,1257,1257,0
|
|
20240221,115000,50591456,1257,1257,1257,1257,0
|
|
20240221,114900,50591456,1257,1257,1257,1257,0
|
|
20240221,114800,50591456,1257,1257,1257,1257,10
|
|
20240221,114700,50578886,1257,1257,1257,1257,0
|
|
20240221,114600,50578886,1257,1257,1257,1257,0
|
|
20240221,114500,50578886,1257,1257,1257,1257,0
|
|
20240221,114400,50578886,1257,1257,1257,1257,0
|
|
20240221,114300,50578886,1257,1257,1257,1257,0
|
|
20240221,114200,50578886,1257,1257,1257,1257,0
|
|
20240221,114100,50578886,1257,1257,1257,1257,0
|
|
20240221,114000,50578886,1257,1257,1257,1257,0
|
|
20240221,113900,50578886,1257,1257,1257,1257,0
|
|
20240221,113800,50578886,1257,1257,1257,1257,0
|
|
20240221,113700,50578886,1257,1257,1257,1257,0
|
|
20240221,113600,50578886,1257,1257,1257,1257,390
|
|
20240221,113500,50088656,1257,1257,1257,1257,0
|
|
20240221,113400,50088656,1257,1257,1257,1257,52
|
|
20240221,113300,50023292,1257,1257,1257,1257,0
|
|
20240221,113200,50023292,1257,1257,1257,1257,0
|
|
20240221,113100,50023292,1257,1257,1257,1257,20
|
|
20240221,113000,49998152,1265,1265,1265,1265,0
|
|
20240221,112900,49998152,1265,1265,1265,1265,0
|
|
20240221,112800,49998152,1265,1265,1265,1265,0
|
|
20240221,112700,49998152,1265,1265,1265,1265,0
|
|
20240221,112600,49998152,1265,1265,1265,1265,0
|
|
20240221,112500,49998152,1265,1265,1265,1265,0
|
|
20240221,112400,49998152,1265,1265,1265,1265,0
|
|
20240221,112300,49998152,1265,1265,1265,1265,0
|
|
20240221,112200,49998152,1265,1265,1265,1265,0
|
|
20240221,112100,49998152,1265,1265,1265,1265,0
|
|
20240221,112000,49998152,1265,1265,1265,1265,10
|
|
20240221,111900,49985502,1250,1262,1262,1250,6471
|
|
20240221,111800,41889124,1270,1261,1270,1261,3001
|
|
20240221,111700,38104854,1263,1263,1263,1263,0
|
|
20240221,111600,38104854,1263,1263,1263,1263,0
|
|
20240221,111500,38104854,1263,1263,1263,1263,400
|
|
20240221,111400,37599654,1262,1262,1262,1262,0
|
|
20240221,111300,37599654,1262,1262,1262,1262,1
|
|
20240221,111200,37598392,1270,1270,1270,1270,0
|
|
20240221,111100,37598392,1270,1270,1270,1270,0
|
|
20240221,111000,37598392,1270,1270,1270,1270,0
|
|
20240221,110900,37598392,1270,1270,1270,1270,1
|
|
20240221,110800,37597122,1261,1261,1261,1261,0
|
|
20240221,110700,37597122,1261,1264,1264,1251,788
|
|
20240221,110600,36608581,1263,1263,1263,1263,50
|
|
20240221,110500,36545431,1275,1275,1275,1275,0
|
|
20240221,110400,36545431,1275,1275,1275,1275,0
|
|
20240221,110300,36545431,1275,1275,1275,1275,0
|
|
20240221,110200,36545431,1275,1275,1275,1275,0
|
|
20240221,110100,36545431,1275,1275,1275,1275,0
|
|
20240221,110000,36545431,1275,1275,1275,1275,535
|
|
20240221,105900,35863306,1275,1275,1275,1275,26
|
|
20240221,105800,35830156,1263,1263,1263,1263,1
|
|
20240221,105700,35828893,1275,1275,1275,1275,0
|
|
20240221,105600,35828893,1275,1275,1275,1275,0
|
|
20240221,105500,35828893,1275,1253,1275,1252,735
|
|
20240221,105400,34903092,1252,1259,1259,1252,275
|
|
20240221,105300,34558059,1263,1263,1263,1263,0
|
|
20240221,105200,34558059,1263,1263,1263,1263,0
|
|
20240221,105100,34558059,1263,1263,1263,1263,0
|
|
20240221,105000,34558059,1263,1263,1263,1263,0
|
|
20240221,104900,34558059,1263,1266,1266,1263,1116
|
|
20240221,104800,33148282,1263,1270,1270,1263,32
|
|
20240221,104700,33107806,1276,1276,1276,1276,108
|
|
20240221,104600,32969998,1276,1268,1276,1268,197
|
|
20240221,104500,32720060,1269,1269,1269,1269,0
|
|
20240221,104400,32720060,1269,1269,1269,1269,0
|
|
20240221,104300,32720060,1269,1269,1269,1269,0
|
|
20240221,104200,32720060,1269,1269,1269,1269,0
|
|
20240221,104100,32720060,1269,1267,1269,1267,320
|
|
20240221,104000,32314580,1267,1267,1267,1267,107
|
|
20240221,103900,32179011,1269,1269,1269,1269,0
|
|
20240221,103800,32179011,1269,1269,1269,1269,10
|
|
20240221,103700,32166321,1269,1269,1269,1269,100
|
|
20240221,103600,32039421,1269,1269,1269,1269,10
|
|
20240221,103500,32026731,1267,1267,1267,1267,0
|
|
20240221,103400,32026731,1267,1267,1267,1267,0
|
|
20240221,103300,32026731,1267,1267,1267,1267,0
|
|
20240221,103200,32026731,1267,1267,1267,1267,0
|
|
20240221,103100,32026731,1267,1267,1267,1267,1
|
|
20240221,103000,32025464,1269,1269,1269,1269,0
|
|
20240221,102900,32025464,1269,1269,1269,1269,0
|
|
20240221,102800,32025464,1269,1269,1269,1269,0
|
|
20240221,102700,32025464,1269,1269,1269,1269,10
|
|
20240221,102600,32012774,1267,1267,1267,1267,0
|
|
20240221,102500,32012774,1267,1267,1267,1267,75
|
|
20240221,102400,31917749,1268,1268,1268,1268,126
|
|
20240221,102300,31757981,1267,1267,1267,1267,54
|
|
20240221,102200,31689563,1263,1260,1263,1260,7
|
|
20240221,102100,31680740,1258,1258,1258,1258,0
|
|
20240221,102000,31680740,1258,1258,1258,1258,0
|
|
20240221,101900,31680740,1258,1258,1258,1258,0
|
|
20240221,101800,31680740,1258,1258,1258,1258,0
|
|
20240221,101700,31680740,1258,1258,1258,1258,979
|
|
20240221,101600,30449158,1258,1258,1258,1258,9
|
|
20240221,101500,30437836,1255,1255,1255,1255,0
|
|
20240221,101400,30437836,1255,1259,1259,1255,980
|
|
20240221,101300,29207922,1257,1257,1257,1257,0
|
|
20240221,101200,29207922,1257,1257,1257,1257,3
|
|
20240221,101100,29204151,1257,1257,1257,1257,0
|
|
20240221,101000,29204151,1257,1257,1257,1257,0
|
|
20240221,100900,29204151,1257,1257,1257,1257,0
|
|
20240221,100800,29204151,1257,1257,1257,1257,0
|
|
20240221,100700,29204151,1257,1257,1257,1257,0
|
|
20240221,100600,29204151,1257,1257,1257,1257,0
|
|
20240221,100500,29204151,1257,1257,1257,1257,1
|
|
20240221,100400,29202894,1254,1254,1254,1254,0
|
|
20240221,100300,29202894,1254,1255,1255,1254,1000
|
|
20240221,100200,27948884,1254,1254,1254,1254,1500
|
|
20240221,100100,26067884,1254,1254,1254,1254,245
|
|
20240221,100000,25760654,1255,1255,1255,1255,0
|
|
20240221,095900,25760654,1255,1255,1255,1255,26
|
|
20240221,095800,25728024,1255,1256,1257,1254,729
|
|
20240221,095700,24813545,1260,1260,1260,1260,0
|
|
20240221,095600,24813545,1260,1260,1260,1260,0
|
|
20240221,095500,24813545,1260,1260,1260,1260,0
|
|
20240221,095400,24813545,1260,1260,1260,1260,0
|
|
20240221,095300,24813545,1260,1260,1260,1260,0
|
|
20240221,095200,24813545,1260,1260,1260,1260,0
|
|
20240221,095100,24813545,1260,1260,1260,1260,0
|
|
20240221,095000,24813545,1260,1260,1260,1260,10
|
|
20240221,094900,24800945,1260,1260,1260,1260,11
|
|
20240221,094800,24787085,1260,1260,1260,1260,0
|
|
20240221,094700,24787085,1260,1260,1260,1260,0
|
|
20240221,094600,24787085,1260,1260,1260,1260,77
|
|
20240221,094500,24690065,1269,1269,1269,1269,0
|
|
20240221,094400,24690065,1269,1269,1269,1269,100
|
|
20240221,094300,24563165,1269,1269,1269,1269,0
|
|
20240221,094200,24563165,1269,1269,1269,1269,0
|
|
20240221,094100,24563165,1269,1269,1269,1269,0
|
|
20240221,094000,24563165,1269,1269,1269,1269,1
|
|
20240221,093900,24561896,1269,1269,1269,1269,10
|
|
20240221,093800,24549206,1257,1257,1257,1257,0
|
|
20240221,093700,24549206,1257,1257,1257,1257,0
|
|
20240221,093600,24549206,1257,1257,1257,1257,0
|
|
20240221,093500,24549206,1257,1257,1257,1257,0
|
|
20240221,093400,24549206,1257,1257,1257,1257,1
|
|
20240221,093300,24547949,1257,1257,1257,1257,0
|
|
20240221,093200,24547949,1257,1257,1257,1257,0
|
|
20240221,093100,24547949,1257,1257,1257,1257,1
|
|
20240221,093000,24546692,1255,1258,1258,1255,56
|
|
20240221,092900,24476299,1269,1269,1269,1269,107
|
|
20240221,092800,24340516,1269,1269,1269,1269,0
|
|
20240221,092700,24340516,1269,1253,1269,1253,169
|
|
20240221,092600,24126771,1253,1253,1253,1253,0
|
|
20240221,092500,24126771,1253,1253,1253,1253,0
|
|
20240221,092400,24126771,1253,1255,1255,1252,580
|
|
20240221,092300,23398945,1255,1255,1255,1255,0
|
|
20240221,092200,23398945,1255,1255,1255,1255,816
|
|
20240221,092100,22374865,1255,1255,1255,1255,0
|
|
20240221,092000,22374865,1255,1257,1257,1255,243
|
|
20240221,091900,22069786,1257,1256,1257,1256,441
|
|
20240221,091800,21515690,1256,1256,1256,1256,0
|
|
20240221,091700,21515690,1256,1256,1256,1256,10
|
|
20240221,091600,21503130,1255,1255,1255,1255,0
|
|
20240221,091500,21503130,1255,1255,1255,1255,500
|
|
20240221,091400,20875630,1256,1257,1257,1256,140
|
|
20240221,091300,20699690,1255,1257,1257,1255,973
|
|
20240221,091200,19477941,1260,1260,1260,1260,0
|
|
20240221,091100,19477941,1260,1260,1260,1260,15
|
|
20240221,091000,19459041,1260,1274,1274,1260,392
|
|
20240221,090900,18965023,1274,1274,1274,1274,15
|
|
20240221,090800,18945913,1272,1272,1272,1272,0
|
|
20240221,090700,18945913,1272,1274,1274,1272,427
|
|
20240221,090600,18401943,1274,1274,1274,1274,5
|
|
20240221,090500,18395573,1295,1295,1295,1295,82
|
|
20240221,090400,18289383,1296,1274,1296,1274,2
|
|
20240221,090300,18286813,1299,1299,1299,1299,0
|
|
20240221,090200,18286813,1299,1260,1299,1260,300
|
|
20240221,090100,17905552,1260,1255,1261,1255,2328
|
|
20240221,090000,14974398,1260,1248,1260,1245,11964
|