590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,184700,170001134,1238,1238,1238,1238,1014
|
|
20240215,184600,170001134,1238,1238,1238,1238,0
|
|
20240215,184500,170001134,1238,1238,1238,1238,0
|
|
20240215,184400,170001134,1238,1238,1238,1238,0
|
|
20240215,184300,170001134,1238,1238,1238,1238,0
|
|
20240215,184200,170001134,1238,1238,1238,1238,0
|
|
20240215,184100,170001134,1238,1238,1238,1238,0
|
|
20240215,184000,170001134,1238,1238,1238,1238,0
|
|
20240215,183900,170001134,1238,1238,1238,1238,0
|
|
20240215,183800,170001134,1238,1238,1238,1238,0
|
|
20240215,183700,170001134,1238,1238,1238,1238,0
|
|
20240215,183600,170001134,1238,1238,1238,1238,0
|
|
20240215,183500,170001134,1238,1238,1238,1238,0
|
|
20240215,183400,170001134,1238,1238,1238,1238,0
|
|
20240215,183300,170001134,1238,1238,1238,1238,0
|
|
20240215,183200,170001134,1238,1238,1238,1238,0
|
|
20240215,183100,170001134,1238,1238,1238,1238,0
|
|
20240215,183000,170001134,1238,1238,1238,1238,0
|
|
20240215,182900,170001134,1238,1238,1238,1238,0
|
|
20240215,182800,170001134,1238,1238,1238,1238,0
|
|
20240215,182700,170001134,1238,1238,1238,1238,0
|
|
20240215,182600,170001134,1238,1238,1238,1238,0
|
|
20240215,182500,170001134,1238,1238,1238,1238,0
|
|
20240215,182400,170001134,1238,1238,1238,1238,0
|
|
20240215,182300,170001134,1238,1238,1238,1238,0
|
|
20240215,182200,170001134,1238,1238,1238,1238,0
|
|
20240215,182100,170001134,1238,1238,1238,1238,0
|
|
20240215,182000,170001134,1238,1238,1238,1238,0
|
|
20240215,181900,170001134,1238,1238,1238,1238,0
|
|
20240215,181800,170001134,1238,1238,1238,1238,0
|
|
20240215,181700,170001134,1238,1238,1238,1238,1014
|
|
20240215,181600,170001134,1238,1238,1238,1238,0
|
|
20240215,181500,170001134,1238,1238,1238,1238,0
|
|
20240215,181400,170001134,1238,1238,1238,1238,0
|
|
20240215,181300,170001134,1238,1238,1238,1238,0
|
|
20240215,181200,170001134,1238,1238,1238,1238,0
|
|
20240215,181100,170001134,1238,1238,1238,1238,0
|
|
20240215,181000,170001134,1238,1238,1238,1238,0
|
|
20240215,180900,170001134,1238,1238,1238,1238,0
|
|
20240215,180800,170001134,1238,1238,1238,1238,0
|
|
20240215,180700,170001134,1238,1238,1238,1238,0
|
|
20240215,180600,170001134,1238,1238,1238,1238,0
|
|
20240215,180500,170001134,1238,1238,1238,1238,0
|
|
20240215,180400,170001134,1238,1238,1238,1238,0
|
|
20240215,180300,170001134,1238,1238,1238,1238,0
|
|
20240215,180200,170001134,1238,1238,1238,1238,0
|
|
20240215,180100,170001134,1238,1238,1238,1238,0
|
|
20240215,180000,170001134,1238,1238,1238,1238,0
|
|
20240215,175900,170001134,1238,1238,1238,1238,0
|
|
20240215,175800,170001134,1238,1238,1238,1238,0
|
|
20240215,175700,170001134,1238,1238,1238,1238,0
|
|
20240215,175600,170001134,1238,1238,1238,1238,0
|
|
20240215,175500,170001134,1238,1238,1238,1238,0
|
|
20240215,175400,170001134,1238,1238,1238,1238,0
|
|
20240215,175300,170001134,1238,1238,1238,1238,0
|
|
20240215,175200,170001134,1238,1238,1238,1238,0
|
|
20240215,175100,170001134,1238,1238,1238,1238,0
|
|
20240215,175000,170001134,1238,1238,1238,1238,0
|
|
20240215,174900,170001134,1238,1238,1238,1238,0
|
|
20240215,174800,170001134,1238,1238,1238,1238,0
|
|
20240215,174700,170001134,1238,1238,1238,1238,1014
|
|
20240215,174600,170001134,1238,1238,1238,1238,0
|
|
20240215,174500,170001134,1238,1238,1238,1238,0
|
|
20240215,174400,170001134,1238,1238,1238,1238,0
|
|
20240215,174300,170001134,1238,1238,1238,1238,0
|
|
20240215,174200,170001134,1238,1238,1238,1238,0
|
|
20240215,174100,170001134,1238,1238,1238,1238,0
|
|
20240215,174000,170001134,1238,1238,1238,1238,0
|
|
20240215,173900,170001134,1238,1238,1238,1238,0
|
|
20240215,173800,170001134,1238,1238,1238,1238,0
|
|
20240215,173700,170001134,1238,1238,1238,1238,0
|
|
20240215,173600,170001134,1238,1238,1238,1238,0
|
|
20240215,173500,170001134,1238,1238,1238,1238,0
|
|
20240215,173400,170001134,1238,1238,1238,1238,0
|
|
20240215,173300,170001134,1238,1238,1238,1238,0
|
|
20240215,173200,170001134,1238,1238,1238,1238,0
|
|
20240215,173100,170001134,1238,1238,1238,1238,0
|
|
20240215,173000,170001134,1238,1238,1238,1238,0
|
|
20240215,172900,170001134,1238,1238,1238,1238,0
|
|
20240215,172800,170001134,1238,1238,1238,1238,0
|
|
20240215,172700,170001134,1238,1238,1238,1238,0
|
|
20240215,172600,170001134,1238,1238,1238,1238,0
|
|
20240215,172500,170001134,1238,1238,1238,1238,0
|
|
20240215,172400,170001134,1238,1238,1238,1238,0
|
|
20240215,172300,170001134,1238,1238,1238,1238,0
|
|
20240215,172200,170001134,1238,1238,1238,1238,0
|
|
20240215,172100,170001134,1238,1238,1238,1238,0
|
|
20240215,172000,170001134,1238,1238,1238,1238,0
|
|
20240215,171900,170001134,1238,1238,1238,1238,0
|
|
20240215,171800,170001134,1238,1238,1238,1238,0
|
|
20240215,171700,170001134,1238,1238,1238,1238,1014
|
|
20240215,171600,170001134,1238,1238,1238,1238,0
|
|
20240215,171500,170001134,1238,1238,1238,1238,0
|
|
20240215,171400,170001134,1238,1238,1238,1238,0
|
|
20240215,171300,170001134,1238,1238,1238,1238,0
|
|
20240215,171200,170001134,1238,1238,1238,1238,0
|
|
20240215,171100,170001134,1238,1238,1238,1238,0
|
|
20240215,171000,170001134,1238,1238,1238,1238,0
|
|
20240215,170900,170001134,1238,1238,1238,1238,0
|
|
20240215,170800,170001134,1238,1238,1238,1238,0
|
|
20240215,170700,170001134,1238,1238,1238,1238,0
|
|
20240215,170600,170001134,1238,1238,1238,1238,0
|
|
20240215,170500,170001134,1238,1238,1238,1238,0
|
|
20240215,170400,170001134,1238,1238,1238,1238,0
|
|
20240215,170300,170001134,1238,1238,1238,1238,0
|
|
20240215,170200,170001134,1238,1238,1238,1238,0
|
|
20240215,170100,170001134,1238,1238,1238,1238,0
|
|
20240215,170000,170001134,1238,1238,1238,1238,0
|
|
20240215,165900,170001134,1238,1238,1238,1238,0
|
|
20240215,165800,170001134,1238,1238,1238,1238,0
|
|
20240215,165700,170001134,1238,1238,1238,1238,0
|
|
20240215,165600,170001134,1238,1238,1238,1238,0
|
|
20240215,165500,170001134,1238,1238,1238,1238,0
|
|
20240215,165400,170001134,1238,1238,1238,1238,0
|
|
20240215,165300,170001134,1238,1238,1238,1238,0
|
|
20240215,165200,170001134,1238,1238,1238,1238,0
|
|
20240215,165100,170001134,1238,1238,1238,1238,0
|
|
20240215,165000,170001134,1238,1238,1238,1238,0
|
|
20240215,164900,170001134,1238,1238,1238,1238,0
|
|
20240215,164800,170001134,1238,1238,1238,1238,0
|
|
20240215,164700,170001134,1238,1238,1238,1238,1014
|
|
20240215,164600,170001134,1238,1238,1238,1238,0
|
|
20240215,164500,170001134,1238,1238,1238,1238,0
|
|
20240215,164400,170001134,1238,1238,1238,1238,0
|
|
20240215,164300,170001134,1238,1238,1238,1238,0
|
|
20240215,164200,170001134,1238,1238,1238,1238,0
|
|
20240215,164100,170001134,1238,1238,1238,1238,0
|
|
20240215,164000,170001134,1238,1238,1238,1238,0
|
|
20240215,163900,170001134,1238,1238,1238,1238,0
|
|
20240215,163800,170001134,1238,1238,1238,1238,0
|
|
20240215,163700,170001134,1238,1238,1238,1238,0
|
|
20240215,163600,170001134,1238,1238,1238,1238,0
|
|
20240215,163500,170001134,1238,1238,1238,1238,0
|
|
20240215,163400,170001134,1238,1238,1238,1238,0
|
|
20240215,163300,170001134,1238,1238,1238,1238,0
|
|
20240215,163200,170001134,1238,1238,1238,1238,0
|
|
20240215,163100,170001134,1238,1238,1238,1238,0
|
|
20240215,163000,170001134,1238,1238,1238,1238,0
|
|
20240215,162900,170001134,1238,1238,1238,1238,0
|
|
20240215,162800,170001134,1238,1238,1238,1238,0
|
|
20240215,162700,170001134,1238,1238,1238,1238,0
|
|
20240215,162600,170001134,1238,1238,1238,1238,0
|
|
20240215,162500,170001134,1238,1238,1238,1238,0
|
|
20240215,162400,170001134,1238,1238,1238,1238,0
|
|
20240215,162300,170001134,1238,1238,1238,1238,0
|
|
20240215,162200,170001134,1238,1238,1238,1238,0
|
|
20240215,162100,170001134,1238,1238,1238,1238,0
|
|
20240215,162000,170001134,1238,1238,1238,1238,0
|
|
20240215,161900,170001134,1238,1238,1238,1238,0
|
|
20240215,161800,170001134,1238,1238,1238,1238,0
|
|
20240215,161700,170001134,1238,1238,1238,1238,1014
|
|
20240215,161600,170001134,1238,1238,1238,1238,0
|
|
20240215,161500,170001134,1238,1238,1238,1238,0
|
|
20240215,161400,170001134,1238,1238,1238,1238,0
|
|
20240215,161300,170001134,1238,1238,1238,1238,0
|
|
20240215,161200,170001134,1238,1238,1238,1238,0
|
|
20240215,161100,170001134,1238,1238,1238,1238,0
|
|
20240215,161000,170001134,1238,1238,1238,1238,0
|
|
20240215,160900,170001134,1238,1238,1238,1238,0
|
|
20240215,160800,170001134,1238,1238,1238,1238,0
|
|
20240215,160700,170001134,1238,1238,1238,1238,0
|
|
20240215,160600,170001134,1238,1238,1238,1238,0
|
|
20240215,160500,170001134,1238,1238,1238,1238,0
|
|
20240215,160400,170001134,1238,1238,1238,1238,0
|
|
20240215,160300,170001134,1238,1238,1238,1238,0
|
|
20240215,160200,170001134,1238,1238,1238,1238,0
|
|
20240215,160100,170001134,1238,1238,1238,1238,0
|
|
20240215,160000,170001134,1238,1238,1238,1238,0
|
|
20240215,155900,170001134,1238,1238,1238,1238,0
|
|
20240215,155800,170001134,1238,1238,1238,1238,0
|
|
20240215,155700,170001134,1238,1238,1238,1238,0
|
|
20240215,155600,170001134,1238,1238,1238,1238,0
|
|
20240215,155500,170001134,1238,1238,1238,1238,0
|
|
20240215,155400,170001134,1238,1238,1238,1238,0
|
|
20240215,155300,170001134,1238,1238,1238,1238,0
|
|
20240215,155200,170001134,1238,1238,1238,1238,0
|
|
20240215,155100,170001134,1238,1238,1238,1238,0
|
|
20240215,155000,170001134,1238,1238,1238,1238,0
|
|
20240215,154900,170001134,1238,1238,1238,1238,0
|
|
20240215,154800,170001134,1238,1238,1238,1238,0
|
|
20240215,154700,170001134,1238,1238,1238,1238,1014
|
|
20240215,154600,170001134,1238,1238,1238,1238,0
|
|
20240215,154500,170001134,1238,1238,1238,1238,0
|
|
20240215,154400,170001134,1238,1238,1238,1238,0
|
|
20240215,154300,170001134,1238,1238,1238,1238,0
|
|
20240215,154200,170001134,1238,1238,1238,1238,0
|
|
20240215,154100,170001134,1238,1238,1238,1238,0
|
|
20240215,154000,170001134,1238,1238,1238,1238,0
|
|
20240215,153900,170001134,1238,1238,1238,1238,0
|
|
20240215,153800,170001134,1238,1238,1238,1238,0
|
|
20240215,153700,170001134,1238,1238,1238,1238,0
|
|
20240215,153600,170001134,1238,1238,1238,1238,0
|
|
20240215,153500,170001134,1238,1238,1238,1238,0
|
|
20240215,153400,170001134,1238,1238,1238,1238,0
|
|
20240215,153300,170001134,1238,1238,1238,1238,0
|
|
20240215,153200,170001134,1238,1238,1238,1238,0
|
|
20240215,153100,170001134,1238,1238,1238,1238,0
|
|
20240215,153000,170001134,1238,1238,1238,1238,1014
|
|
20240215,152900,168745802,1238,1238,1238,1238,0
|
|
20240215,152800,168745802,1238,1238,1238,1238,0
|
|
20240215,152700,168745802,1238,1238,1238,1238,0
|
|
20240215,152600,168745802,1238,1238,1238,1238,0
|
|
20240215,152500,168745802,1238,1238,1238,1238,0
|
|
20240215,152400,168745802,1238,1238,1238,1238,0
|
|
20240215,152300,168745802,1238,1238,1238,1238,0
|
|
20240215,152200,168745802,1238,1238,1238,1238,0
|
|
20240215,152100,168745802,1238,1238,1238,1238,0
|
|
20240215,152000,168745802,1238,1238,1238,1238,0
|
|
20240215,151900,168745802,1238,1238,1238,1238,0
|
|
20240215,151800,168745802,1238,1235,1238,1235,2
|
|
20240215,151700,168743329,1238,1238,1238,1238,0
|
|
20240215,151600,168743329,1238,1238,1238,1238,0
|
|
20240215,151500,168743329,1238,1235,1238,1235,3
|
|
20240215,151400,168739621,1235,1237,1237,1235,5
|
|
20240215,151300,168733444,1238,1238,1238,1238,0
|
|
20240215,151200,168733444,1238,1238,1238,1238,100
|
|
20240215,151100,168609644,1238,1238,1238,1238,0
|
|
20240215,151000,168609644,1238,1238,1238,1238,0
|
|
20240215,150900,168609644,1238,1238,1238,1238,0
|
|
20240215,150800,168609644,1238,1238,1238,1238,1
|
|
20240215,150700,168608406,1240,1240,1240,1240,16
|
|
20240215,150600,168588566,1239,1239,1239,1239,2651
|
|
20240215,150500,165303977,1239,1239,1239,1239,149
|
|
20240215,150400,165119366,1239,1239,1239,1239,10
|
|
20240215,150300,165106976,1239,1239,1239,1239,5289
|
|
20240215,150200,158553905,1234,1239,1239,1234,327
|
|
20240215,150100,158150305,1235,1235,1235,1235,0
|
|
20240215,150000,158150305,1235,1235,1235,1235,2
|
|
20240215,145900,158147835,1235,1235,1235,1235,0
|
|
20240215,145800,158147835,1235,1238,1240,1235,2841
|
|
20240215,145700,154627896,1238,1238,1238,1238,241
|
|
20240215,145600,154329538,1238,1238,1238,1238,4841
|
|
20240215,145500,148336380,1238,1238,1238,1238,0
|
|
20240215,145400,148336380,1238,1238,1238,1238,0
|
|
20240215,145300,148336380,1238,1237,1238,1237,382
|
|
20240215,145200,147863764,1237,1236,1237,1235,1142
|
|
20240215,145100,146453372,1238,1238,1238,1238,0
|
|
20240215,145000,146453372,1238,1238,1238,1238,1
|
|
20240215,144900,146452134,1235,1237,1237,1235,60
|
|
20240215,144800,146378012,1235,1235,1235,1235,50
|
|
20240215,144700,146316262,1235,1236,1236,1235,286
|
|
20240215,144600,145963021,1236,1235,1236,1235,71
|
|
20240215,144500,145875286,1236,1236,1236,1236,0
|
|
20240215,144400,145875286,1236,1236,1236,1236,452
|
|
20240215,144300,145316614,1236,1236,1236,1236,22
|
|
20240215,144200,145289422,1236,1235,1236,1235,77
|
|
20240215,144100,145194251,1236,1236,1238,1236,808
|
|
20240215,144000,144194163,1236,1236,1236,1236,10
|
|
20240215,143900,144181803,1237,1237,1237,1237,272
|
|
20240215,143800,143845339,1237,1237,1237,1237,0
|
|
20240215,143700,143845339,1237,1237,1237,1237,0
|
|
20240215,143600,143845339,1237,1237,1237,1237,0
|
|
20240215,143500,143845339,1237,1235,1237,1235,121
|
|
20240215,143400,143695902,1237,1237,1237,1237,0
|
|
20240215,143300,143695902,1237,1237,1237,1237,0
|
|
20240215,143200,143695902,1237,1237,1237,1237,0
|
|
20240215,143100,143695902,1237,1236,1237,1236,5
|
|
20240215,143000,143689721,1236,1236,1236,1236,5
|
|
20240215,142900,143683541,1236,1235,1236,1235,11
|
|
20240215,142800,143669955,1235,1235,1235,1235,20
|
|
20240215,142700,143645255,1234,1234,1234,1234,0
|
|
20240215,142600,143645255,1234,1234,1234,1234,0
|
|
20240215,142500,143645255,1234,1235,1235,1234,700
|
|
20240215,142400,142781325,1236,1236,1236,1236,8
|
|
20240215,142300,142771437,1236,1236,1236,1236,0
|
|
20240215,142200,142771437,1236,1236,1236,1236,0
|
|
20240215,142100,142771437,1236,1236,1236,1236,6
|
|
20240215,142000,142764021,1237,1236,1237,1236,18
|
|
20240215,141900,142741772,1236,1236,1236,1236,0
|
|
20240215,141800,142741772,1236,1234,1236,1234,1053
|
|
20240215,141700,141442368,1235,1235,1235,1235,10
|
|
20240215,141600,141430018,1234,1236,1236,1234,100
|
|
20240215,141500,141306615,1234,1234,1234,1234,0
|
|
20240215,141400,141306615,1234,1234,1234,1234,0
|
|
20240215,141300,141306615,1234,1234,1234,1234,0
|
|
20240215,141200,141306615,1234,1234,1234,1234,0
|
|
20240215,141100,141306615,1234,1234,1234,1234,0
|
|
20240215,141000,141306615,1234,1234,1234,1234,0
|
|
20240215,140900,141306615,1234,1234,1234,1234,0
|
|
20240215,140800,141306615,1234,1234,1234,1234,0
|
|
20240215,140700,141306615,1234,1234,1234,1234,0
|
|
20240215,140600,141306615,1234,1234,1234,1234,0
|
|
20240215,140500,141306615,1234,1234,1234,1234,0
|
|
20240215,140400,141306615,1234,1234,1234,1234,0
|
|
20240215,140300,141306615,1234,1234,1234,1234,0
|
|
20240215,140200,141306615,1234,1234,1234,1234,0
|
|
20240215,140100,141306615,1234,1234,1234,1234,0
|
|
20240215,140000,141306615,1234,1234,1234,1234,500
|
|
20240215,135900,140689615,1238,1238,1238,1238,0
|
|
20240215,135800,140689615,1238,1238,1238,1238,0
|
|
20240215,135700,140689615,1238,1238,1238,1238,0
|
|
20240215,135600,140689615,1238,1238,1238,1238,0
|
|
20240215,135500,140689615,1238,1238,1238,1238,0
|
|
20240215,135400,140689615,1238,1238,1238,1238,3
|
|
20240215,135300,140685901,1238,1238,1238,1238,1050
|
|
20240215,135200,139386001,1238,1238,1238,1238,0
|
|
20240215,135100,139386001,1238,1238,1238,1238,250
|
|
20240215,135000,139076501,1233,1233,1233,1233,1008
|
|
20240215,134900,137833637,1238,1238,1238,1238,0
|
|
20240215,134800,137833637,1238,1238,1238,1238,0
|
|
20240215,134700,137833637,1238,1238,1238,1238,0
|
|
20240215,134600,137833637,1238,1238,1238,1238,0
|
|
20240215,134500,137833637,1238,1238,1238,1238,0
|
|
20240215,134400,137833637,1238,1238,1238,1238,500
|
|
20240215,134300,137214637,1238,1238,1238,1238,0
|
|
20240215,134200,137214637,1238,1238,1238,1238,0
|
|
20240215,134100,137214637,1238,1238,1238,1238,250
|
|
20240215,134000,136905137,1238,1238,1238,1238,0
|
|
20240215,133900,136905137,1238,1238,1238,1238,0
|
|
20240215,133800,136905137,1238,1238,1238,1238,0
|
|
20240215,133700,136905137,1238,1238,1238,1238,0
|
|
20240215,133600,136905137,1238,1238,1238,1238,0
|
|
20240215,133500,136905137,1238,1238,1238,1238,0
|
|
20240215,133400,136905137,1238,1238,1238,1238,0
|
|
20240215,133300,136905137,1238,1238,1238,1238,0
|
|
20240215,133200,136905137,1238,1238,1238,1238,0
|
|
20240215,133100,136905137,1238,1238,1238,1238,3037
|
|
20240215,133000,133145331,1237,1236,1237,1236,1000
|
|
20240215,132900,131908780,1237,1237,1237,1237,0
|
|
20240215,132800,131908780,1237,1237,1237,1237,0
|
|
20240215,132700,131908780,1237,1237,1237,1237,3811
|
|
20240215,132600,127194573,1238,1234,1238,1234,5021
|
|
20240215,132500,120980362,1233,1233,1233,1233,32
|
|
20240215,132400,120940906,1233,1233,1233,1233,4
|
|
20240215,132300,120935974,1233,1237,1237,1233,130
|
|
20240215,132200,120775264,1237,1237,1237,1237,0
|
|
20240215,132100,120775264,1237,1237,1237,1237,100
|
|
20240215,132000,120651564,1238,1238,1238,1238,0
|
|
20240215,131900,120651564,1238,1238,1238,1238,1
|
|
20240215,131800,120650326,1233,1233,1233,1233,0
|
|
20240215,131700,120650326,1233,1233,1233,1233,0
|
|
20240215,131600,120650326,1233,1233,1233,1233,0
|
|
20240215,131500,120650326,1233,1233,1233,1233,0
|
|
20240215,131400,120650326,1233,1233,1233,1233,0
|
|
20240215,131300,120650326,1233,1233,1233,1233,100
|
|
20240215,131200,120527026,1238,1238,1238,1238,0
|
|
20240215,131100,120527026,1238,1238,1238,1238,0
|
|
20240215,131000,120527026,1238,1238,1238,1238,1
|
|
20240215,130900,120525788,1231,1231,1231,1231,0
|
|
20240215,130800,120525788,1231,1231,1231,1231,0
|
|
20240215,130700,120525788,1231,1231,1231,1231,0
|
|
20240215,130600,120525788,1231,1231,1231,1231,0
|
|
20240215,130500,120525788,1231,1234,1234,1231,5000
|
|
20240215,130400,114361817,1238,1238,1238,1238,200
|
|
20240215,130300,114114217,1238,1238,1238,1238,3
|
|
20240215,130200,114110503,1238,1238,1238,1238,0
|
|
20240215,130100,114110503,1238,1238,1238,1238,0
|
|
20240215,130000,114110503,1238,1238,1238,1238,0
|
|
20240215,125900,114110503,1238,1237,1238,1237,415
|
|
20240215,125800,113596883,1238,1238,1238,1238,0
|
|
20240215,125700,113596883,1238,1238,1238,1238,0
|
|
20240215,125600,113596883,1238,1234,1238,1233,3915
|
|
20240215,125500,108765050,1234,1234,1234,1234,552
|
|
20240215,125400,108083882,1234,1234,1234,1234,27
|
|
20240215,125300,108050564,1234,1234,1234,1234,0
|
|
20240215,125200,108050564,1234,1234,1234,1234,260
|
|
20240215,125100,107729724,1235,1235,1235,1235,0
|
|
20240215,125000,107729724,1235,1235,1235,1235,0
|
|
20240215,124900,107729724,1235,1235,1235,1235,504
|
|
20240215,124800,107107284,1235,1235,1235,1235,1305
|
|
20240215,124700,105495609,1236,1236,1236,1236,2
|
|
20240215,124600,105493137,1235,1235,1235,1235,1
|
|
20240215,124500,105491902,1235,1235,1235,1235,0
|
|
20240215,124400,105491902,1235,1235,1235,1235,0
|
|
20240215,124300,105491902,1235,1235,1235,1235,0
|
|
20240215,124200,105491902,1235,1235,1235,1235,10
|
|
20240215,124100,105479552,1236,1236,1236,1236,0
|
|
20240215,124000,105479552,1236,1236,1236,1236,0
|
|
20240215,123900,105479552,1236,1236,1236,1236,480
|
|
20240215,123800,104886272,1237,1237,1237,1237,1
|
|
20240215,123700,104885035,1237,1237,1237,1237,80
|
|
20240215,123600,104786075,1238,1238,1238,1238,100
|
|
20240215,123500,104662275,1238,1238,1238,1238,0
|
|
20240215,123400,104662275,1238,1238,1238,1238,0
|
|
20240215,123300,104662275,1238,1238,1238,1238,0
|
|
20240215,123200,104662275,1238,1238,1238,1237,255
|
|
20240215,123100,104346720,1238,1238,1238,1238,0
|
|
20240215,123000,104346720,1238,1238,1238,1238,10
|
|
20240215,122900,104334340,1237,1237,1237,1237,65
|
|
20240215,122800,104253935,1237,1237,1237,1237,0
|
|
20240215,122700,104253935,1237,1237,1237,1237,36
|
|
20240215,122600,104209403,1237,1237,1237,1237,2
|
|
20240215,122500,104206929,1237,1237,1237,1237,7
|
|
20240215,122400,104198270,1238,1238,1238,1238,5
|
|
20240215,122300,104192080,1238,1238,1238,1238,0
|
|
20240215,122200,104192080,1238,1238,1238,1238,0
|
|
20240215,122100,104192080,1238,1238,1238,1238,0
|
|
20240215,122000,104192080,1238,1238,1238,1238,0
|
|
20240215,121900,104192080,1238,1238,1238,1238,0
|
|
20240215,121800,104192080,1238,1238,1238,1238,1
|
|
20240215,121700,104190842,1232,1233,1233,1232,1515
|
|
20240215,121600,102324361,1232,1232,1232,1232,1
|
|
20240215,121500,102323129,1232,1236,1236,1232,14394
|
|
20240215,121400,84556064,1236,1236,1236,1236,0
|
|
20240215,121300,84556064,1236,1236,1236,1236,112
|
|
20240215,121200,84417632,1239,1239,1239,1239,0
|
|
20240215,121100,84417632,1239,1239,1239,1239,0
|
|
20240215,121000,84417632,1239,1239,1239,1239,1
|
|
20240215,120900,84416393,1236,1237,1237,1236,5001
|
|
20240215,120800,78233071,1237,1237,1237,1237,0
|
|
20240215,120700,78233071,1237,1237,1237,1237,41
|
|
20240215,120600,78182354,1237,1239,1239,1237,45
|
|
20240215,120500,78126663,1239,1239,1239,1239,0
|
|
20240215,120400,78126663,1239,1239,1239,1239,0
|
|
20240215,120300,78126663,1239,1239,1239,1239,68
|
|
20240215,120200,78042411,1239,1239,1239,1239,0
|
|
20240215,120100,78042411,1239,1239,1239,1239,0
|
|
20240215,120000,78042411,1239,1239,1239,1239,0
|
|
20240215,115900,78042411,1239,1239,1239,1239,0
|
|
20240215,115800,78042411,1239,1239,1239,1239,0
|
|
20240215,115700,78042411,1239,1239,1239,1239,0
|
|
20240215,115600,78042411,1239,1239,1239,1239,0
|
|
20240215,115500,78042411,1239,1239,1239,1239,0
|
|
20240215,115400,78042411,1239,1239,1239,1239,65
|
|
20240215,115300,77961876,1239,1239,1239,1239,0
|
|
20240215,115200,77961876,1239,1239,1239,1239,1
|
|
20240215,115100,77960637,1237,1237,1237,1237,0
|
|
20240215,115000,77960637,1237,1237,1237,1237,466
|
|
20240215,114900,77384195,1238,1238,1238,1238,100
|
|
20240215,114800,77260395,1238,1238,1238,1238,1
|
|
20240215,114700,77259157,1237,1237,1237,1237,0
|
|
20240215,114600,77259157,1237,1237,1237,1237,0
|
|
20240215,114500,77259157,1237,1237,1237,1237,0
|
|
20240215,114400,77259157,1237,1237,1237,1237,0
|
|
20240215,114300,77259157,1237,1237,1237,1237,0
|
|
20240215,114200,77259157,1237,1237,1237,1237,0
|
|
20240215,114100,77259157,1237,1237,1237,1237,16
|
|
20240215,114000,77239365,1237,1237,1237,1237,4
|
|
20240215,113900,77234417,1237,1237,1237,1237,370
|
|
20240215,113800,76776727,1238,1238,1238,1238,0
|
|
20240215,113700,76776727,1238,1238,1238,1238,7
|
|
20240215,113600,76768061,1238,1238,1238,1238,0
|
|
20240215,113500,76768061,1238,1238,1238,1238,0
|
|
20240215,113400,76768061,1238,1238,1238,1238,1
|
|
20240215,113300,76766823,1237,1237,1237,1237,0
|
|
20240215,113200,76766823,1237,1237,1237,1237,0
|
|
20240215,113100,76766823,1237,1237,1237,1237,9
|
|
20240215,113000,76755690,1238,1238,1238,1238,0
|
|
20240215,112900,76755690,1238,1238,1238,1238,236
|
|
20240215,112800,76463522,1238,1238,1238,1238,2877
|
|
20240215,112700,72901796,1237,1237,1237,1237,100
|
|
20240215,112600,72778096,1237,1237,1237,1237,0
|
|
20240215,112500,72778096,1237,1237,1237,1237,0
|
|
20240215,112400,72778096,1237,1237,1237,1237,0
|
|
20240215,112300,72778096,1237,1237,1237,1237,150
|
|
20240215,112200,72592546,1237,1237,1237,1237,50
|
|
20240215,112100,72530696,1237,1237,1237,1237,0
|
|
20240215,112000,72530696,1237,1237,1237,1237,2
|
|
20240215,111900,72528222,1237,1237,1237,1237,29
|
|
20240215,111800,72492349,1236,1237,1237,1236,124
|
|
20240215,111700,72339083,1237,1237,1237,1237,0
|
|
20240215,111600,72339083,1237,1237,1237,1237,0
|
|
20240215,111500,72339083,1237,1237,1237,1237,5
|
|
20240215,111400,72332898,1237,1237,1237,1237,11
|
|
20240215,111300,72319291,1236,1236,1236,1236,0
|
|
20240215,111200,72319291,1236,1236,1236,1236,0
|
|
20240215,111100,72319291,1236,1236,1236,1236,0
|
|
20240215,111000,72319291,1236,1236,1236,1236,0
|
|
20240215,110900,72319291,1236,1236,1236,1236,0
|
|
20240215,110800,72319291,1236,1236,1236,1236,0
|
|
20240215,110700,72319291,1236,1236,1236,1236,94
|
|
20240215,110600,72203107,1236,1236,1236,1236,11
|
|
20240215,110500,72189511,1236,1236,1236,1236,0
|
|
20240215,110400,72189511,1236,1235,1236,1235,405
|
|
20240215,110300,71689331,1235,1238,1238,1235,11
|
|
20240215,110200,71675743,1235,1235,1235,1235,100
|
|
20240215,110100,71552243,1235,1237,1237,1235,1100
|
|
20240215,110000,70192850,1236,1236,1236,1236,0
|
|
20240215,105900,70192850,1236,1236,1236,1236,150
|
|
20240215,105800,70007450,1236,1236,1236,1236,1
|
|
20240215,105700,70006214,1236,1237,1237,1236,2700
|
|
20240215,105600,66666934,1238,1238,1238,1238,0
|
|
20240215,105500,66666934,1238,1238,1238,1238,300
|
|
20240215,105400,66295534,1238,1238,1238,1236,351
|
|
20240215,105300,65861683,1238,1238,1238,1238,0
|
|
20240215,105200,65861683,1238,1238,1238,1238,0
|
|
20240215,105100,65861683,1238,1238,1238,1238,0
|
|
20240215,105000,65861683,1238,1238,1238,1238,0
|
|
20240215,104900,65861683,1238,1238,1238,1238,10
|
|
20240215,104800,65849303,1238,1238,1238,1238,0
|
|
20240215,104700,65849303,1238,1238,1238,1238,3650
|
|
20240215,104600,61330603,1238,1238,1238,1238,0
|
|
20240215,104500,61330603,1238,1238,1238,1238,2
|
|
20240215,104400,61328127,1238,1237,1238,1237,10
|
|
20240215,104300,61315748,1236,1236,1236,1236,307
|
|
20240215,104200,60936296,1236,1236,1236,1236,503
|
|
20240215,104100,60314588,1235,1235,1235,1235,1470
|
|
20240215,104000,58499138,1236,1236,1236,1236,424
|
|
20240215,103900,57975074,1238,1238,1238,1238,0
|
|
20240215,103800,57975074,1238,1238,1238,1238,0
|
|
20240215,103700,57975074,1238,1238,1238,1238,0
|
|
20240215,103600,57975074,1238,1238,1238,1238,1
|
|
20240215,103500,57973836,1239,1239,1239,1239,0
|
|
20240215,103400,57973836,1239,1239,1239,1239,5
|
|
20240215,103300,57967641,1239,1239,1239,1239,0
|
|
20240215,103200,57967641,1239,1239,1239,1239,1
|
|
20240215,103100,57966402,1239,1239,1239,1239,0
|
|
20240215,103000,57966402,1239,1239,1239,1239,0
|
|
20240215,102900,57966402,1239,1239,1239,1239,9
|
|
20240215,102800,57955251,1239,1239,1239,1239,0
|
|
20240215,102700,57955251,1239,1239,1239,1239,0
|
|
20240215,102600,57955251,1239,1239,1239,1239,0
|
|
20240215,102500,57955251,1239,1239,1239,1239,200
|
|
20240215,102400,57707451,1239,1239,1239,1239,0
|
|
20240215,102300,57707451,1239,1239,1239,1239,0
|
|
20240215,102200,57707451,1239,1239,1239,1239,0
|
|
20240215,102100,57707451,1239,1239,1239,1239,0
|
|
20240215,102000,57707451,1239,1235,1239,1235,103
|
|
20240215,101900,57579838,1235,1235,1235,1235,0
|
|
20240215,101800,57579838,1235,1238,1238,1235,483
|
|
20240215,101700,56983093,1235,1235,1235,1235,0
|
|
20240215,101600,56983093,1235,1235,1235,1235,0
|
|
20240215,101500,56983093,1235,1235,1235,1235,0
|
|
20240215,101400,56983093,1235,1237,1237,1235,5200
|
|
20240215,101300,50557407,1236,1236,1236,1236,0
|
|
20240215,101200,50557407,1236,1236,1236,1236,0
|
|
20240215,101100,50557407,1236,1236,1236,1236,0
|
|
20240215,101000,50557407,1236,1240,1240,1236,5285
|
|
20240215,100900,44011640,1240,1240,1240,1240,0
|
|
20240215,100800,44011640,1240,1240,1240,1240,0
|
|
20240215,100700,44011640,1240,1240,1240,1240,3696
|
|
20240215,100600,39428600,1240,1240,1240,1240,31
|
|
20240215,100500,39390160,1240,1240,1240,1240,0
|
|
20240215,100400,39390160,1240,1240,1240,1240,307
|
|
20240215,100300,39009480,1239,1239,1239,1239,8
|
|
20240215,100200,38999568,1238,1238,1238,1238,0
|
|
20240215,100100,38999568,1238,1238,1238,1238,0
|
|
20240215,100000,38999568,1238,1238,1238,1238,0
|
|
20240215,095900,38999568,1238,1238,1238,1238,2420
|
|
20240215,095800,36003608,1238,1240,1240,1238,19
|
|
20240215,095700,35980080,1240,1240,1240,1240,7
|
|
20240215,095600,35971400,1239,1239,1239,1239,1
|
|
20240215,095500,35970161,1240,1240,1240,1240,0
|
|
20240215,095400,35970161,1240,1240,1240,1240,30
|
|
20240215,095300,35932961,1240,1240,1240,1240,0
|
|
20240215,095200,35932961,1240,1240,1240,1240,7
|
|
20240215,095100,35924281,1236,1236,1236,1236,50
|
|
20240215,095000,35862481,1236,1236,1236,1236,0
|
|
20240215,094900,35862481,1236,1236,1236,1236,4
|
|
20240215,094800,35857537,1240,1240,1240,1240,0
|
|
20240215,094700,35857537,1240,1240,1240,1240,234
|
|
20240215,094600,35567377,1240,1237,1240,1235,630
|
|
20240215,094500,34788321,1240,1240,1240,1240,10
|
|
20240215,094400,34775921,1240,1240,1240,1240,0
|
|
20240215,094300,34775921,1240,1240,1240,1240,12
|
|
20240215,094200,34761041,1240,1240,1240,1240,0
|
|
20240215,094100,34761041,1240,1240,1240,1240,0
|
|
20240215,094000,34761041,1240,1240,1240,1240,0
|
|
20240215,093900,34761041,1240,1240,1240,1240,0
|
|
20240215,093800,34761041,1240,1240,1240,1240,0
|
|
20240215,093700,34761041,1240,1240,1240,1240,0
|
|
20240215,093600,34761041,1240,1240,1240,1240,0
|
|
20240215,093500,34761041,1240,1240,1240,1240,11
|
|
20240215,093400,34747401,1240,1240,1240,1240,2
|
|
20240215,093300,34744921,1240,1240,1240,1240,5
|
|
20240215,093200,34738721,1237,1237,1237,1237,1938
|
|
20240215,093100,32341415,1233,1236,1236,1233,2958
|
|
20240215,093000,28691374,1236,1236,1236,1236,28
|
|
20240215,092900,28656766,1236,1237,1237,1236,922
|
|
20240215,092800,27516285,1237,1238,1238,1237,1026
|
|
20240215,092700,26246123,1238,1238,1238,1238,10
|
|
20240215,092600,26233743,1238,1238,1238,1238,277
|
|
20240215,092500,25890817,1238,1238,1238,1238,0
|
|
20240215,092400,25890817,1238,1239,1239,1238,426
|
|
20240215,092300,25363151,1242,1242,1242,1242,14
|
|
20240215,092200,25345763,1242,1242,1242,1242,0
|
|
20240215,092100,25345763,1242,1242,1242,1242,0
|
|
20240215,092000,25345763,1242,1242,1242,1242,80
|
|
20240215,091900,25246403,1243,1241,1243,1238,6619
|
|
20240215,091800,17046733,1240,1240,1240,1240,0
|
|
20240215,091700,17046733,1240,1240,1240,1240,0
|
|
20240215,091600,17046733,1240,1240,1240,1240,5
|
|
20240215,091500,17040533,1240,1240,1240,1240,4
|
|
20240215,091400,17035573,1239,1240,1240,1239,1000
|
|
20240215,091300,15795642,1243,1240,1243,1240,155
|
|
20240215,091200,15603427,1239,1240,1240,1239,130
|
|
20240215,091100,15442257,1243,1243,1243,1243,200
|
|
20240215,091000,15193657,1243,1240,1243,1239,47
|
|
20240215,090900,15135336,1239,1239,1239,1239,100
|
|
20240215,090800,15011436,1238,1238,1238,1238,101
|
|
20240215,090700,14886398,1238,1238,1238,1238,0
|
|
20240215,090600,14886398,1238,1238,1238,1238,1010
|
|
20240215,090500,13636018,1238,1238,1238,1238,4836
|
|
20240215,090400,7649050,1240,1240,1240,1240,2007
|
|
20240215,090300,5160370,1240,1240,1240,1240,5
|
|
20240215,090200,5154170,1243,1243,1243,1243,37
|
|
20240215,090100,5108179,1245,1240,1245,1240,210
|
|
20240215,090000,4846779,1239,1238,1239,1238,3915
|