590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,184700,165207865,1237,1237,1237,1237,420
|
|
20240219,184600,165207865,1237,1237,1237,1237,0
|
|
20240219,184500,165207865,1237,1237,1237,1237,0
|
|
20240219,184400,165207865,1237,1237,1237,1237,0
|
|
20240219,184300,165207865,1237,1237,1237,1237,0
|
|
20240219,184200,165207865,1237,1237,1237,1237,0
|
|
20240219,184100,165207865,1237,1237,1237,1237,0
|
|
20240219,184000,165207865,1237,1237,1237,1237,0
|
|
20240219,183900,165207865,1237,1237,1237,1237,0
|
|
20240219,183800,165207865,1237,1237,1237,1237,0
|
|
20240219,183700,165207865,1237,1237,1237,1237,0
|
|
20240219,183600,165207865,1237,1237,1237,1237,0
|
|
20240219,183500,165207865,1237,1237,1237,1237,0
|
|
20240219,183400,165207865,1237,1237,1237,1237,0
|
|
20240219,183300,165207865,1237,1237,1237,1237,0
|
|
20240219,183200,165207865,1237,1237,1237,1237,0
|
|
20240219,183100,165207865,1237,1237,1237,1237,0
|
|
20240219,183000,165207865,1237,1237,1237,1237,0
|
|
20240219,182900,165207865,1237,1237,1237,1237,0
|
|
20240219,182800,165207865,1237,1237,1237,1237,0
|
|
20240219,182700,165207865,1237,1237,1237,1237,0
|
|
20240219,182600,165207865,1237,1237,1237,1237,0
|
|
20240219,182500,165207865,1237,1237,1237,1237,0
|
|
20240219,182400,165207865,1237,1237,1237,1237,0
|
|
20240219,182300,165207865,1237,1237,1237,1237,0
|
|
20240219,182200,165207865,1237,1237,1237,1237,0
|
|
20240219,182100,165207865,1237,1237,1237,1237,0
|
|
20240219,182000,165207865,1237,1237,1237,1237,0
|
|
20240219,181900,165207865,1237,1237,1237,1237,0
|
|
20240219,181800,165207865,1237,1237,1237,1237,0
|
|
20240219,181700,165207865,1237,1237,1237,1237,420
|
|
20240219,181600,165207865,1237,1237,1237,1237,0
|
|
20240219,181500,165207865,1237,1237,1237,1237,0
|
|
20240219,181400,165207865,1237,1237,1237,1237,0
|
|
20240219,181300,165207865,1237,1237,1237,1237,0
|
|
20240219,181200,165207865,1237,1237,1237,1237,0
|
|
20240219,181100,165207865,1237,1237,1237,1237,0
|
|
20240219,181000,165207865,1237,1237,1237,1237,0
|
|
20240219,180900,165207865,1237,1237,1237,1237,0
|
|
20240219,180800,165207865,1237,1237,1237,1237,0
|
|
20240219,180700,165207865,1237,1237,1237,1237,0
|
|
20240219,180600,165207865,1237,1237,1237,1237,0
|
|
20240219,180500,165207865,1237,1237,1237,1237,0
|
|
20240219,180400,165207865,1237,1237,1237,1237,0
|
|
20240219,180300,165207865,1237,1237,1237,1237,0
|
|
20240219,180200,165207865,1237,1237,1237,1237,0
|
|
20240219,180100,165207865,1237,1237,1237,1237,0
|
|
20240219,180000,165207865,1237,1237,1237,1237,0
|
|
20240219,175900,165207865,1237,1237,1237,1237,0
|
|
20240219,175800,165207865,1237,1237,1237,1237,0
|
|
20240219,175700,165207865,1237,1237,1237,1237,0
|
|
20240219,175600,165207865,1237,1237,1237,1237,0
|
|
20240219,175500,165207865,1237,1237,1237,1237,0
|
|
20240219,175400,165207865,1237,1237,1237,1237,0
|
|
20240219,175300,165207865,1237,1237,1237,1237,0
|
|
20240219,175200,165207865,1237,1237,1237,1237,0
|
|
20240219,175100,165207865,1237,1237,1237,1237,0
|
|
20240219,175000,165207865,1237,1237,1237,1237,0
|
|
20240219,174900,165207865,1237,1237,1237,1237,0
|
|
20240219,174800,165207865,1237,1237,1237,1237,0
|
|
20240219,174700,165207865,1237,1237,1237,1237,420
|
|
20240219,174600,165207865,1237,1237,1237,1237,0
|
|
20240219,174500,165207865,1237,1237,1237,1237,0
|
|
20240219,174400,165207865,1237,1237,1237,1237,0
|
|
20240219,174300,165207865,1237,1237,1237,1237,0
|
|
20240219,174200,165207865,1237,1237,1237,1237,0
|
|
20240219,174100,165207865,1237,1237,1237,1237,0
|
|
20240219,174000,165207865,1237,1237,1237,1237,0
|
|
20240219,173900,165207865,1237,1237,1237,1237,0
|
|
20240219,173800,165207865,1237,1237,1237,1237,0
|
|
20240219,173700,165207865,1237,1237,1237,1237,0
|
|
20240219,173600,165207865,1237,1237,1237,1237,0
|
|
20240219,173500,165207865,1237,1237,1237,1237,0
|
|
20240219,173400,165207865,1237,1237,1237,1237,0
|
|
20240219,173300,165207865,1237,1237,1237,1237,0
|
|
20240219,173200,165207865,1237,1237,1237,1237,0
|
|
20240219,173100,165207865,1237,1237,1237,1237,0
|
|
20240219,173000,165207865,1237,1237,1237,1237,0
|
|
20240219,172900,165207865,1237,1237,1237,1237,0
|
|
20240219,172800,165207865,1237,1237,1237,1237,0
|
|
20240219,172700,165207865,1237,1237,1237,1237,0
|
|
20240219,172600,165207865,1237,1237,1237,1237,0
|
|
20240219,172500,165207865,1237,1237,1237,1237,0
|
|
20240219,172400,165207865,1237,1237,1237,1237,0
|
|
20240219,172300,165207865,1237,1237,1237,1237,0
|
|
20240219,172200,165207865,1237,1237,1237,1237,0
|
|
20240219,172100,165207865,1237,1237,1237,1237,0
|
|
20240219,172000,165207865,1237,1237,1237,1237,0
|
|
20240219,171900,165207865,1237,1237,1237,1237,0
|
|
20240219,171800,165207865,1237,1237,1237,1237,0
|
|
20240219,171700,165207865,1237,1237,1237,1237,420
|
|
20240219,171600,165207865,1237,1237,1237,1237,0
|
|
20240219,171500,165207865,1237,1237,1237,1237,0
|
|
20240219,171400,165207865,1237,1237,1237,1237,0
|
|
20240219,171300,165207865,1237,1237,1237,1237,0
|
|
20240219,171200,165207865,1237,1237,1237,1237,0
|
|
20240219,171100,165207865,1237,1237,1237,1237,0
|
|
20240219,171000,165207865,1237,1237,1237,1237,0
|
|
20240219,170900,165207865,1237,1237,1237,1237,0
|
|
20240219,170800,165207865,1237,1237,1237,1237,0
|
|
20240219,170700,165207865,1237,1237,1237,1237,0
|
|
20240219,170600,165207865,1237,1237,1237,1237,0
|
|
20240219,170500,165207865,1237,1237,1237,1237,0
|
|
20240219,170400,165207865,1237,1237,1237,1237,0
|
|
20240219,170300,165207865,1237,1237,1237,1237,0
|
|
20240219,170200,165207865,1237,1237,1237,1237,0
|
|
20240219,170100,165207865,1237,1237,1237,1237,0
|
|
20240219,170000,165207865,1237,1237,1237,1237,0
|
|
20240219,165900,165207865,1237,1237,1237,1237,0
|
|
20240219,165800,165207865,1237,1237,1237,1237,0
|
|
20240219,165700,165207865,1237,1237,1237,1237,0
|
|
20240219,165600,165207865,1237,1237,1237,1237,0
|
|
20240219,165500,165207865,1237,1237,1237,1237,0
|
|
20240219,165400,165207865,1237,1237,1237,1237,0
|
|
20240219,165300,165207865,1237,1237,1237,1237,0
|
|
20240219,165200,165207865,1237,1237,1237,1237,0
|
|
20240219,165100,165207865,1237,1237,1237,1237,0
|
|
20240219,165000,165207865,1237,1237,1237,1237,0
|
|
20240219,164900,165207865,1237,1237,1237,1237,0
|
|
20240219,164800,165207865,1237,1237,1237,1237,0
|
|
20240219,164700,165207865,1237,1237,1237,1237,420
|
|
20240219,164600,165207865,1237,1237,1237,1237,0
|
|
20240219,164500,165207865,1237,1237,1237,1237,0
|
|
20240219,164400,165207865,1237,1237,1237,1237,0
|
|
20240219,164300,165207865,1237,1237,1237,1237,0
|
|
20240219,164200,165207865,1237,1237,1237,1237,0
|
|
20240219,164100,165207865,1237,1237,1237,1237,0
|
|
20240219,164000,165207865,1237,1237,1237,1237,0
|
|
20240219,163900,165207865,1237,1237,1237,1237,0
|
|
20240219,163800,165207865,1237,1237,1237,1237,0
|
|
20240219,163700,165207865,1237,1237,1237,1237,0
|
|
20240219,163600,165207865,1237,1237,1237,1237,0
|
|
20240219,163500,165207865,1237,1237,1237,1237,0
|
|
20240219,163400,165207865,1237,1237,1237,1237,0
|
|
20240219,163300,165207865,1237,1237,1237,1237,0
|
|
20240219,163200,165207865,1237,1237,1237,1237,0
|
|
20240219,163100,165207865,1237,1237,1237,1237,0
|
|
20240219,163000,165207865,1237,1237,1237,1237,0
|
|
20240219,162900,165207865,1237,1237,1237,1237,0
|
|
20240219,162800,165207865,1237,1237,1237,1237,0
|
|
20240219,162700,165207865,1237,1237,1237,1237,0
|
|
20240219,162600,165207865,1237,1237,1237,1237,0
|
|
20240219,162500,165207865,1237,1237,1237,1237,0
|
|
20240219,162400,165207865,1237,1237,1237,1237,0
|
|
20240219,162300,165207865,1237,1237,1237,1237,0
|
|
20240219,162200,165207865,1237,1237,1237,1237,0
|
|
20240219,162100,165207865,1237,1237,1237,1237,0
|
|
20240219,162000,165207865,1237,1237,1237,1237,0
|
|
20240219,161900,165207865,1237,1237,1237,1237,0
|
|
20240219,161800,165207865,1237,1237,1237,1237,0
|
|
20240219,161700,165207865,1237,1237,1237,1237,420
|
|
20240219,161600,165207865,1237,1237,1237,1237,0
|
|
20240219,161500,165207865,1237,1237,1237,1237,0
|
|
20240219,161400,165207865,1237,1237,1237,1237,0
|
|
20240219,161300,165207865,1237,1237,1237,1237,0
|
|
20240219,161200,165207865,1237,1237,1237,1237,0
|
|
20240219,161100,165207865,1237,1237,1237,1237,0
|
|
20240219,161000,165207865,1237,1237,1237,1237,0
|
|
20240219,160900,165207865,1237,1237,1237,1237,0
|
|
20240219,160800,165207865,1237,1237,1237,1237,0
|
|
20240219,160700,165207865,1237,1237,1237,1237,0
|
|
20240219,160600,165207865,1237,1237,1237,1237,0
|
|
20240219,160500,165207865,1237,1237,1237,1237,0
|
|
20240219,160400,165207865,1237,1237,1237,1237,0
|
|
20240219,160300,165207865,1237,1237,1237,1237,0
|
|
20240219,160200,165207865,1237,1237,1237,1237,0
|
|
20240219,160100,165207865,1237,1237,1237,1237,0
|
|
20240219,160000,165207865,1237,1237,1237,1237,0
|
|
20240219,155900,165207865,1237,1237,1237,1237,0
|
|
20240219,155800,165207865,1237,1237,1237,1237,0
|
|
20240219,155700,165207865,1237,1237,1237,1237,0
|
|
20240219,155600,165207865,1237,1237,1237,1237,0
|
|
20240219,155500,165207865,1237,1237,1237,1237,0
|
|
20240219,155400,165207865,1237,1237,1237,1237,0
|
|
20240219,155300,165207865,1237,1237,1237,1237,0
|
|
20240219,155200,165207865,1237,1237,1237,1237,0
|
|
20240219,155100,165207865,1237,1237,1237,1237,0
|
|
20240219,155000,165207865,1237,1237,1237,1237,0
|
|
20240219,154900,165207865,1237,1237,1237,1237,0
|
|
20240219,154800,165207865,1237,1237,1237,1237,0
|
|
20240219,154700,165207865,1237,1237,1237,1237,420
|
|
20240219,154600,165207865,1237,1237,1237,1237,0
|
|
20240219,154500,165207865,1237,1237,1237,1237,0
|
|
20240219,154400,165207865,1237,1237,1237,1237,0
|
|
20240219,154300,165207865,1237,1237,1237,1237,0
|
|
20240219,154200,165207865,1237,1237,1237,1237,0
|
|
20240219,154100,165207865,1237,1237,1237,1237,0
|
|
20240219,154000,165207865,1237,1237,1237,1237,0
|
|
20240219,153900,165207865,1237,1237,1237,1237,0
|
|
20240219,153800,165207865,1237,1237,1237,1237,0
|
|
20240219,153700,165207865,1237,1237,1237,1237,0
|
|
20240219,153600,165207865,1237,1237,1237,1237,0
|
|
20240219,153500,165207865,1237,1237,1237,1237,0
|
|
20240219,153400,165207865,1237,1237,1237,1237,0
|
|
20240219,153300,165207865,1237,1237,1237,1237,0
|
|
20240219,153200,165207865,1237,1237,1237,1237,0
|
|
20240219,153100,165207865,1237,1237,1237,1237,0
|
|
20240219,153000,165207865,1237,1237,1237,1237,420
|
|
20240219,152900,164688325,1235,1235,1235,1235,0
|
|
20240219,152800,164688325,1235,1235,1235,1235,0
|
|
20240219,152700,164688325,1235,1235,1235,1235,0
|
|
20240219,152600,164688325,1235,1235,1235,1235,0
|
|
20240219,152500,164688325,1235,1235,1235,1235,0
|
|
20240219,152400,164688325,1235,1235,1235,1235,0
|
|
20240219,152300,164688325,1235,1235,1235,1235,0
|
|
20240219,152200,164688325,1235,1235,1235,1235,0
|
|
20240219,152100,164688325,1235,1235,1235,1235,0
|
|
20240219,152000,164688325,1235,1235,1235,1235,0
|
|
20240219,151900,164688325,1235,1235,1235,1235,0
|
|
20240219,151800,164688325,1235,1235,1235,1235,36
|
|
20240219,151700,164643865,1235,1235,1235,1235,1
|
|
20240219,151600,164642630,1235,1235,1235,1235,18
|
|
20240219,151500,164620400,1235,1237,1237,1235,1588
|
|
20240219,151400,162656158,1237,1237,1237,1237,40
|
|
20240219,151300,162606678,1237,1236,1237,1236,1034
|
|
20240219,151200,161328489,1235,1235,1235,1235,389
|
|
20240219,151100,160848074,1235,1234,1235,1234,140
|
|
20240219,151000,160675274,1234,1234,1234,1234,77
|
|
20240219,150900,160580256,1234,1234,1234,1234,0
|
|
20240219,150800,160580256,1234,1234,1234,1234,0
|
|
20240219,150700,160580256,1234,1234,1234,1234,0
|
|
20240219,150600,160580256,1234,1234,1234,1234,0
|
|
20240219,150500,160580256,1234,1234,1234,1234,0
|
|
20240219,150400,160580256,1234,1234,1234,1234,0
|
|
20240219,150300,160580256,1234,1234,1234,1234,0
|
|
20240219,150200,160580256,1234,1234,1234,1234,0
|
|
20240219,150100,160580256,1234,1234,1234,1234,0
|
|
20240219,150000,160580256,1234,1234,1234,1234,0
|
|
20240219,145900,160580256,1234,1234,1234,1234,0
|
|
20240219,145800,160580256,1234,1234,1234,1234,20
|
|
20240219,145700,160555576,1235,1235,1235,1235,0
|
|
20240219,145600,160555576,1235,1235,1235,1235,304
|
|
20240219,145500,160180136,1235,1235,1235,1235,0
|
|
20240219,145400,160180136,1235,1235,1235,1235,2
|
|
20240219,145300,160177666,1234,1234,1234,1234,0
|
|
20240219,145200,160177666,1234,1234,1234,1234,0
|
|
20240219,145100,160177666,1234,1234,1234,1234,0
|
|
20240219,145000,160177666,1234,1234,1234,1234,0
|
|
20240219,144900,160177666,1234,1234,1234,1234,0
|
|
20240219,144800,160177666,1234,1234,1234,1234,0
|
|
20240219,144700,160177666,1234,1234,1234,1234,0
|
|
20240219,144600,160177666,1234,1234,1234,1234,0
|
|
20240219,144500,160177666,1234,1234,1234,1234,347
|
|
20240219,144400,159749468,1234,1234,1234,1234,30
|
|
20240219,144300,159712448,1234,1234,1234,1234,100
|
|
20240219,144200,159589048,1234,1234,1234,1234,1023
|
|
20240219,144100,158326666,1234,1234,1234,1234,0
|
|
20240219,144000,158326666,1234,1234,1234,1234,0
|
|
20240219,143900,158326666,1234,1234,1234,1234,0
|
|
20240219,143800,158326666,1234,1234,1234,1234,0
|
|
20240219,143700,158326666,1234,1234,1234,1234,0
|
|
20240219,143600,158326666,1234,1234,1234,1234,0
|
|
20240219,143500,158326666,1234,1234,1234,1234,22
|
|
20240219,143400,158299518,1234,1234,1234,1234,0
|
|
20240219,143300,158299518,1234,1234,1234,1234,0
|
|
20240219,143200,158299518,1234,1234,1234,1234,0
|
|
20240219,143100,158299518,1234,1234,1234,1234,285
|
|
20240219,143000,157947828,1234,1234,1234,1234,1337
|
|
20240219,142900,156297970,1236,1236,1236,1236,0
|
|
20240219,142800,156297970,1236,1236,1236,1236,0
|
|
20240219,142700,156297970,1236,1236,1236,1236,0
|
|
20240219,142600,156297970,1236,1236,1236,1236,0
|
|
20240219,142500,156297970,1236,1234,1236,1234,9
|
|
20240219,142400,156286848,1236,1236,1236,1236,3
|
|
20240219,142300,156283140,1233,1235,1235,1233,1000
|
|
20240219,142200,155049640,1234,1234,1234,1234,0
|
|
20240219,142100,155049640,1234,1234,1234,1234,0
|
|
20240219,142000,155049640,1234,1234,1234,1234,0
|
|
20240219,141900,155049640,1234,1234,1234,1234,0
|
|
20240219,141800,155049640,1234,1234,1234,1234,60
|
|
20240219,141700,154975600,1234,1235,1235,1234,1200
|
|
20240219,141600,153494657,1235,1235,1235,1235,0
|
|
20240219,141500,153494657,1235,1235,1235,1235,20
|
|
20240219,141400,153469957,1235,1234,1235,1234,908
|
|
20240219,141300,152349147,1234,1234,1234,1234,10
|
|
20240219,141200,152336807,1234,1235,1235,1234,664
|
|
20240219,141100,151517367,1235,1235,1235,1235,1679
|
|
20240219,141000,149443802,1235,1235,1235,1235,114
|
|
20240219,140900,149303012,1238,1238,1238,1238,0
|
|
20240219,140800,149303012,1238,1238,1238,1238,1455
|
|
20240219,140700,147501722,1235,1235,1235,1235,0
|
|
20240219,140600,147501722,1235,1235,1235,1235,45
|
|
20240219,140500,147446147,1234,1234,1234,1234,0
|
|
20240219,140400,147446147,1234,1234,1234,1234,0
|
|
20240219,140300,147446147,1234,1234,1234,1234,1330
|
|
20240219,140200,145804927,1234,1234,1234,1234,100
|
|
20240219,140100,145681527,1235,1235,1235,1235,0
|
|
20240219,140000,145681527,1235,1235,1235,1235,59
|
|
20240219,135900,145608662,1235,1235,1235,1235,0
|
|
20240219,135800,145608662,1235,1235,1235,1235,4
|
|
20240219,135700,145603722,1234,1234,1234,1234,0
|
|
20240219,135600,145603722,1234,1234,1234,1234,0
|
|
20240219,135500,145603722,1234,1234,1234,1234,0
|
|
20240219,135400,145603722,1234,1234,1234,1234,20
|
|
20240219,135300,145579042,1238,1238,1238,1238,100
|
|
20240219,135200,145455242,1234,1234,1234,1234,0
|
|
20240219,135100,145455242,1234,1234,1234,1234,8
|
|
20240219,135000,145445370,1239,1239,1239,1239,0
|
|
20240219,134900,145445370,1239,1239,1239,1239,0
|
|
20240219,134800,145445370,1239,1239,1239,1239,0
|
|
20240219,134700,145445370,1239,1239,1239,1239,10
|
|
20240219,134600,145432980,1239,1239,1239,1239,0
|
|
20240219,134500,145432980,1239,1239,1239,1239,0
|
|
20240219,134400,145432980,1239,1239,1239,1239,0
|
|
20240219,134300,145432980,1239,1239,1239,1239,0
|
|
20240219,134200,145432980,1239,1239,1239,1239,41
|
|
20240219,134100,145382181,1234,1234,1234,1234,1100
|
|
20240219,134000,144024781,1234,1234,1234,1234,0
|
|
20240219,133900,144024781,1234,1234,1234,1234,0
|
|
20240219,133800,144024781,1234,1234,1234,1234,0
|
|
20240219,133700,144024781,1234,1234,1234,1234,0
|
|
20240219,133600,144024781,1234,1234,1234,1234,0
|
|
20240219,133500,144024781,1234,1234,1234,1234,50
|
|
20240219,133400,143963081,1240,1240,1240,1240,0
|
|
20240219,133300,143963081,1240,1240,1240,1240,0
|
|
20240219,133200,143963081,1240,1240,1240,1240,0
|
|
20240219,133100,143963081,1240,1239,1240,1239,1000
|
|
20240219,133000,142723581,1239,1239,1239,1239,0
|
|
20240219,132900,142723581,1239,1239,1239,1239,0
|
|
20240219,132800,142723581,1239,1239,1239,1239,0
|
|
20240219,132700,142723581,1239,1239,1239,1239,0
|
|
20240219,132600,142723581,1239,1239,1239,1239,132
|
|
20240219,132500,142560033,1234,1234,1234,1234,70
|
|
20240219,132400,142473653,1239,1239,1239,1239,0
|
|
20240219,132300,142473653,1239,1239,1239,1239,500
|
|
20240219,132200,141854153,1239,1238,1239,1238,619
|
|
20240219,132100,141087216,1238,1238,1238,1238,0
|
|
20240219,132000,141087216,1238,1238,1238,1238,0
|
|
20240219,131900,141087216,1238,1237,1238,1237,26
|
|
20240219,131800,141055039,1238,1238,1238,1238,0
|
|
20240219,131700,141055039,1238,1238,1238,1238,0
|
|
20240219,131600,141055039,1238,1238,1238,1238,70
|
|
20240219,131500,140968379,1238,1238,1238,1238,0
|
|
20240219,131400,140968379,1238,1238,1238,1238,200
|
|
20240219,131300,140720779,1238,1238,1238,1238,0
|
|
20240219,131200,140720779,1238,1238,1238,1238,11
|
|
20240219,131100,140707161,1240,1240,1240,1240,0
|
|
20240219,131000,140707161,1240,1238,1240,1234,9603
|
|
20240219,130900,128850284,1238,1238,1238,1238,0
|
|
20240219,130800,128850284,1238,1238,1238,1238,0
|
|
20240219,130700,128850284,1238,1238,1238,1238,0
|
|
20240219,130600,128850284,1238,1238,1238,1238,20
|
|
20240219,130500,128825524,1238,1238,1238,1238,0
|
|
20240219,130400,128825524,1238,1240,1240,1238,4301
|
|
20240219,130300,123492286,1238,1238,1238,1238,0
|
|
20240219,130200,123492286,1238,1238,1238,1238,0
|
|
20240219,130100,123492286,1238,1238,1238,1238,0
|
|
20240219,130000,123492286,1238,1238,1238,1238,0
|
|
20240219,125900,123492286,1238,1238,1238,1238,0
|
|
20240219,125800,123492286,1238,1238,1238,1238,100
|
|
20240219,125700,123368486,1238,1238,1238,1238,0
|
|
20240219,125600,123368486,1238,1238,1238,1238,0
|
|
20240219,125500,123368486,1238,1238,1238,1238,0
|
|
20240219,125400,123368486,1238,1238,1238,1238,2
|
|
20240219,125300,123366010,1238,1238,1238,1238,0
|
|
20240219,125200,123366010,1238,1238,1238,1238,0
|
|
20240219,125100,123366010,1238,1238,1238,1238,41
|
|
20240219,125000,123315252,1240,1240,1240,1240,1
|
|
20240219,124900,123314012,1239,1239,1239,1239,0
|
|
20240219,124800,123314012,1239,1239,1239,1239,0
|
|
20240219,124700,123314012,1239,1239,1239,1239,73
|
|
20240219,124600,123223565,1240,1240,1240,1240,0
|
|
20240219,124500,123223565,1240,1240,1240,1240,0
|
|
20240219,124400,123223565,1240,1240,1240,1240,4
|
|
20240219,124300,123218605,1240,1240,1240,1240,0
|
|
20240219,124200,123218605,1240,1240,1240,1240,32
|
|
20240219,124100,123178925,1239,1239,1239,1239,0
|
|
20240219,124000,123178925,1239,1239,1239,1239,95
|
|
20240219,123900,123061220,1240,1240,1240,1240,0
|
|
20240219,123800,123061220,1240,1240,1240,1240,9
|
|
20240219,123700,123050060,1240,1240,1240,1240,0
|
|
20240219,123600,123050060,1240,1240,1240,1240,0
|
|
20240219,123500,123050060,1240,1240,1240,1240,3
|
|
20240219,123400,123046340,1237,1238,1238,1237,40
|
|
20240219,123300,122996829,1242,1242,1242,1242,0
|
|
20240219,123200,122996829,1242,1242,1242,1242,0
|
|
20240219,123100,122996829,1242,1242,1242,1242,0
|
|
20240219,123000,122996829,1242,1242,1242,1242,0
|
|
20240219,122900,122996829,1242,1242,1242,1242,0
|
|
20240219,122800,122996829,1242,1242,1242,1242,1
|
|
20240219,122700,122995587,1242,1242,1242,1242,0
|
|
20240219,122600,122995587,1242,1242,1242,1242,0
|
|
20240219,122500,122995587,1242,1242,1242,1242,0
|
|
20240219,122400,122995587,1242,1242,1242,1242,0
|
|
20240219,122300,122995587,1242,1242,1242,1242,2012
|
|
20240219,122200,120496683,1242,1242,1242,1242,0
|
|
20240219,122100,120496683,1242,1242,1242,1242,50
|
|
20240219,122000,120434583,1242,1242,1242,1242,70
|
|
20240219,121900,120347643,1242,1242,1242,1242,3712
|
|
20240219,121800,115737339,1242,1242,1242,1242,9
|
|
20240219,121700,115726161,1243,1243,1243,1243,0
|
|
20240219,121600,115726161,1243,1243,1243,1243,0
|
|
20240219,121500,115726161,1243,1243,1243,1243,0
|
|
20240219,121400,115726161,1243,1240,1243,1240,1100
|
|
20240219,121300,114361104,1237,1237,1237,1237,0
|
|
20240219,121200,114361104,1237,1237,1237,1237,0
|
|
20240219,121100,114361104,1237,1237,1237,1237,41
|
|
20240219,121000,114310387,1237,1237,1237,1237,0
|
|
20240219,120900,114310387,1237,1237,1237,1237,0
|
|
20240219,120800,114310387,1237,1237,1237,1237,0
|
|
20240219,120700,114310387,1237,1237,1237,1237,0
|
|
20240219,120600,114310387,1237,1237,1237,1237,0
|
|
20240219,120500,114310387,1237,1237,1237,1237,0
|
|
20240219,120400,114310387,1237,1237,1237,1237,0
|
|
20240219,120300,114310387,1237,1237,1237,1237,0
|
|
20240219,120200,114310387,1237,1237,1237,1237,11
|
|
20240219,120100,114296780,1236,1236,1236,1236,0
|
|
20240219,120000,114296780,1236,1236,1236,1236,0
|
|
20240219,115900,114296780,1236,1236,1236,1236,0
|
|
20240219,115800,114296780,1236,1236,1236,1236,0
|
|
20240219,115700,114296780,1236,1236,1236,1236,0
|
|
20240219,115600,114296780,1236,1236,1236,1236,0
|
|
20240219,115500,114296780,1236,1236,1236,1236,0
|
|
20240219,115400,114296780,1236,1236,1236,1236,0
|
|
20240219,115300,114296780,1236,1236,1236,1236,0
|
|
20240219,115200,114296780,1236,1236,1236,1236,0
|
|
20240219,115100,114296780,1236,1236,1236,1236,0
|
|
20240219,115000,114296780,1236,1236,1236,1236,0
|
|
20240219,114900,114296780,1236,1236,1236,1236,0
|
|
20240219,114800,114296780,1236,1236,1236,1236,0
|
|
20240219,114700,114296780,1236,1236,1236,1236,0
|
|
20240219,114600,114296780,1236,1236,1236,1236,45
|
|
20240219,114500,114241160,1236,1236,1236,1236,0
|
|
20240219,114400,114241160,1236,1236,1236,1236,0
|
|
20240219,114300,114241160,1236,1237,1237,1236,100
|
|
20240219,114200,114117553,1236,1236,1236,1236,220
|
|
20240219,114100,113845633,1240,1240,1240,1240,0
|
|
20240219,114000,113845633,1240,1240,1240,1240,0
|
|
20240219,113900,113845633,1240,1240,1240,1240,0
|
|
20240219,113800,113845633,1240,1240,1240,1240,0
|
|
20240219,113700,113845633,1240,1240,1240,1240,0
|
|
20240219,113600,113845633,1240,1240,1240,1240,0
|
|
20240219,113500,113845633,1240,1240,1240,1240,5
|
|
20240219,113400,113839433,1234,1234,1234,1234,0
|
|
20240219,113300,113839433,1234,1234,1234,1234,50
|
|
20240219,113200,113777733,1234,1234,1234,1234,40
|
|
20240219,113100,113728373,1234,1234,1234,1234,0
|
|
20240219,113000,113728373,1234,1234,1234,1234,0
|
|
20240219,112900,113728373,1234,1234,1234,1234,0
|
|
20240219,112800,113728373,1234,1234,1234,1234,408
|
|
20240219,112700,113224901,1234,1234,1234,1234,0
|
|
20240219,112600,113224901,1234,1234,1234,1234,0
|
|
20240219,112500,113224901,1234,1234,1234,1234,1690
|
|
20240219,112400,111139441,1241,1234,1241,1233,1619
|
|
20240219,112300,109138104,1236,1236,1236,1236,26
|
|
20240219,112200,109105968,1233,1234,1234,1233,4629
|
|
20240219,112100,103398377,1233,1236,1236,1233,6241
|
|
20240219,112000,95698955,1239,1239,1239,1239,0
|
|
20240219,111900,95698955,1239,1239,1239,1239,0
|
|
20240219,111800,95698955,1239,1239,1239,1239,1
|
|
20240219,111700,95697716,1236,1236,1236,1236,0
|
|
20240219,111600,95697716,1236,1236,1236,1236,0
|
|
20240219,111500,95697716,1236,1236,1236,1236,0
|
|
20240219,111400,95697716,1236,1236,1236,1236,3
|
|
20240219,111300,95694008,1236,1236,1236,1236,941
|
|
20240219,111200,94530932,1236,1236,1236,1236,16
|
|
20240219,111100,94511156,1235,1235,1235,1235,0
|
|
20240219,111000,94511156,1235,1235,1235,1235,0
|
|
20240219,110900,94511156,1235,1235,1235,1235,68
|
|
20240219,110800,94427176,1235,1235,1235,1235,365
|
|
20240219,110700,93976401,1239,1237,1239,1235,11021
|
|
20240219,110600,80358300,1242,1242,1242,1242,0
|
|
20240219,110500,80358300,1242,1242,1242,1242,300
|
|
20240219,110400,79985700,1242,1240,1242,1240,1000
|
|
20240219,110300,78744165,1237,1238,1238,1237,511
|
|
20240219,110200,78111968,1240,1240,1240,1240,775
|
|
20240219,110100,77150968,1241,1241,1241,1241,30
|
|
20240219,110000,77113738,1242,1242,1242,1242,0
|
|
20240219,105900,77113738,1242,1242,1242,1242,0
|
|
20240219,105800,77113738,1242,1242,1242,1242,0
|
|
20240219,105700,77113738,1242,1240,1242,1240,3
|
|
20240219,105600,77110016,1240,1240,1240,1240,0
|
|
20240219,105500,77110016,1240,1240,1240,1240,0
|
|
20240219,105400,77110016,1240,1240,1240,1240,0
|
|
20240219,105300,77110016,1240,1241,1241,1240,104
|
|
20240219,105200,76981052,1240,1240,1240,1240,14
|
|
20240219,105100,76963692,1240,1240,1240,1240,10
|
|
20240219,105000,76951292,1240,1245,1245,1240,107
|
|
20240219,104900,76818577,1246,1244,1247,1242,3794
|
|
20240219,104800,72095008,1244,1244,1244,1244,0
|
|
20240219,104700,72095008,1244,1244,1244,1244,0
|
|
20240219,104600,72095008,1244,1244,1244,1244,1
|
|
20240219,104500,72093764,1247,1247,1247,1247,0
|
|
20240219,104400,72093764,1247,1247,1247,1247,0
|
|
20240219,104300,72093764,1247,1247,1247,1247,0
|
|
20240219,104200,72093764,1247,1239,1247,1239,4900
|
|
20240219,104100,66002368,1239,1239,1239,1239,0
|
|
20240219,104000,66002368,1239,1238,1239,1238,2
|
|
20240219,103900,65999891,1239,1237,1239,1237,5
|
|
20240219,103800,65993703,1237,1237,1237,1237,44
|
|
20240219,103700,65939275,1237,1237,1237,1237,0
|
|
20240219,103600,65939275,1237,1237,1237,1237,1
|
|
20240219,103500,65938038,1236,1237,1237,1236,5002
|
|
20240219,103400,59753182,1237,1238,1238,1237,202
|
|
20240219,103300,59503300,1238,1238,1238,1238,0
|
|
20240219,103200,59503300,1238,1238,1238,1238,0
|
|
20240219,103100,59503300,1238,1238,1238,1238,0
|
|
20240219,103000,59503300,1238,1239,1239,1238,557
|
|
20240219,102900,58813178,1240,1240,1240,1240,0
|
|
20240219,102800,58813178,1240,1239,1240,1239,5
|
|
20240219,102700,58806982,1239,1239,1239,1239,0
|
|
20240219,102600,58806982,1239,1239,1239,1239,1069
|
|
20240219,102500,57482491,1239,1239,1239,1239,2
|
|
20240219,102400,57480013,1239,1237,1239,1237,8
|
|
20240219,102300,57470115,1239,1239,1239,1239,0
|
|
20240219,102200,57470115,1239,1239,1239,1239,0
|
|
20240219,102100,57470115,1239,1239,1239,1239,0
|
|
20240219,102000,57470115,1239,1239,1239,1239,3
|
|
20240219,101900,57466398,1239,1239,1239,1239,0
|
|
20240219,101800,57466398,1239,1239,1239,1239,0
|
|
20240219,101700,57466398,1239,1239,1239,1239,1
|
|
20240219,101600,57465159,1237,1237,1237,1237,3
|
|
20240219,101500,57461448,1239,1239,1239,1239,0
|
|
20240219,101400,57461448,1239,1239,1239,1239,15
|
|
20240219,101300,57442863,1239,1238,1239,1238,2
|
|
20240219,101200,57440386,1237,1237,1237,1237,2
|
|
20240219,101100,57437912,1237,1237,1237,1237,0
|
|
20240219,101000,57437912,1237,1237,1237,1237,0
|
|
20240219,100900,57437912,1237,1237,1237,1237,964
|
|
20240219,100800,56245444,1235,1238,1238,1235,2045
|
|
20240219,100700,53718118,1238,1238,1238,1238,2
|
|
20240219,100600,53715642,1238,1238,1238,1238,0
|
|
20240219,100500,53715642,1238,1238,1238,1238,20
|
|
20240219,100400,53690882,1238,1238,1238,1238,1
|
|
20240219,100300,53689644,1236,1236,1236,1236,28
|
|
20240219,100200,53655036,1238,1238,1238,1238,26
|
|
20240219,100100,53622848,1235,1236,1236,1235,2500
|
|
20240219,100000,50534172,1242,1242,1242,1242,10
|
|
20240219,095900,50521752,1242,1242,1242,1242,0
|
|
20240219,095800,50521752,1242,1242,1242,1242,0
|
|
20240219,095700,50521752,1242,1243,1243,1235,1207
|
|
20240219,095600,49030653,1237,1239,1239,1237,823
|
|
20240219,095500,48012562,1239,1241,1243,1239,259
|
|
20240219,095400,47691090,1240,1240,1240,1240,2
|
|
20240219,095300,47688610,1239,1239,1239,1239,16
|
|
20240219,095200,47668786,1241,1241,1241,1241,1
|
|
20240219,095100,47667545,1241,1241,1241,1241,3
|
|
20240219,095000,47663822,1241,1241,1241,1241,32
|
|
20240219,094900,47624110,1241,1241,1241,1241,0
|
|
20240219,094800,47624110,1241,1241,1241,1241,3
|
|
20240219,094700,47620387,1241,1241,1241,1241,1
|
|
20240219,094600,47619146,1235,1235,1235,1235,0
|
|
20240219,094500,47619146,1235,1235,1235,1235,0
|
|
20240219,094400,47619146,1235,1242,1242,1234,5587
|
|
20240219,094300,40710934,1242,1242,1242,1242,1
|
|
20240219,094200,40709692,1242,1242,1242,1242,28
|
|
20240219,094100,40674916,1244,1244,1244,1244,0
|
|
20240219,094000,40674916,1244,1244,1244,1244,0
|
|
20240219,093900,40674916,1244,1242,1244,1242,1006
|
|
20240219,093800,39425462,1244,1244,1244,1244,0
|
|
20240219,093700,39425462,1244,1244,1244,1244,4
|
|
20240219,093600,39420486,1244,1244,1246,1244,44
|
|
20240219,093500,39365742,1244,1244,1244,1244,7
|
|
20240219,093400,39357034,1244,1243,1244,1243,9
|
|
20240219,093300,39345840,1244,1243,1244,1243,9
|
|
20240219,093200,39334647,1244,1243,1244,1242,9506
|
|
20240219,093100,27524846,1244,1245,1245,1244,2001
|
|
20240219,093000,25035088,1245,1245,1245,1244,592
|
|
20240219,092900,24298145,1244,1244,1244,1244,2409
|
|
20240219,092800,21301349,1245,1245,1245,1245,254
|
|
20240219,092700,20985119,1244,1243,1244,1243,2947
|
|
20240219,092600,17321968,1243,1243,1243,1242,11
|
|
20240219,092500,17308301,1244,1245,1245,1243,913
|
|
20240219,092400,16171638,1245,1245,1245,1242,60
|
|
20240219,092300,16096946,1246,1246,1246,1246,5
|
|
20240219,092200,16090716,1246,1247,1247,1246,7
|
|
20240219,092100,16081990,1247,1247,1247,1245,15
|
|
20240219,092000,16063287,1247,1246,1247,1246,37
|
|
20240219,091900,16017181,1247,1247,1247,1247,4
|
|
20240219,091800,16012193,1245,1247,1247,1245,13
|
|
20240219,091700,15996000,1247,1247,1247,1247,4
|
|
20240219,091600,15991012,1247,1247,1247,1247,244
|
|
20240219,091500,15686744,1247,1241,1247,1241,259
|
|
20240219,091400,15365301,1247,1246,1247,1246,4
|
|
20240219,091300,15360314,1247,1247,1247,1247,3504
|
|
20240219,091200,10990826,1241,1247,1247,1241,2587
|
|
20240219,091100,7774753,1247,1247,1247,1247,4
|
|
20240219,091000,7769765,1247,1247,1247,1247,4
|
|
20240219,090900,7764777,1247,1247,1247,1247,4
|
|
20240219,090800,7759789,1248,1248,1248,1248,154
|
|
20240219,090700,7567597,1248,1249,1249,1248,559
|
|
20240219,090600,6869410,1249,1244,1249,1244,2901
|
|
20240219,090500,3259774,1244,1244,1244,1244,104
|
|
20240219,090400,3130398,1244,1239,1244,1239,36
|
|
20240219,090300,3085774,1244,1244,1244,1244,4
|
|
20240219,090200,3080798,1244,1244,1244,1244,417
|
|
20240219,090100,2562050,1244,1242,1244,1242,996
|
|
20240219,090000,1324047,1241,1237,1241,1237,1070
|