590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,184700,246201243,1205,1205,1205,1205,1863
|
|
20240221,184600,246201243,1205,1205,1205,1205,0
|
|
20240221,184500,246201243,1205,1205,1205,1205,0
|
|
20240221,184400,246201243,1205,1205,1205,1205,0
|
|
20240221,184300,246201243,1205,1205,1205,1205,0
|
|
20240221,184200,246201243,1205,1205,1205,1205,0
|
|
20240221,184100,246201243,1205,1205,1205,1205,0
|
|
20240221,184000,246201243,1205,1205,1205,1205,0
|
|
20240221,183900,246201243,1205,1205,1205,1205,0
|
|
20240221,183800,246201243,1205,1205,1205,1205,0
|
|
20240221,183700,246201243,1205,1205,1205,1205,0
|
|
20240221,183600,246201243,1205,1205,1205,1205,0
|
|
20240221,183500,246201243,1205,1205,1205,1205,0
|
|
20240221,183400,246201243,1205,1205,1205,1205,0
|
|
20240221,183300,246201243,1205,1205,1205,1205,0
|
|
20240221,183200,246201243,1205,1205,1205,1205,0
|
|
20240221,183100,246201243,1205,1205,1205,1205,0
|
|
20240221,183000,246201243,1205,1205,1205,1205,0
|
|
20240221,182900,246201243,1205,1205,1205,1205,0
|
|
20240221,182800,246201243,1205,1205,1205,1205,0
|
|
20240221,182700,246201243,1205,1205,1205,1205,0
|
|
20240221,182600,246201243,1205,1205,1205,1205,0
|
|
20240221,182500,246201243,1205,1205,1205,1205,0
|
|
20240221,182400,246201243,1205,1205,1205,1205,0
|
|
20240221,182300,246201243,1205,1205,1205,1205,0
|
|
20240221,182200,246201243,1205,1205,1205,1205,0
|
|
20240221,182100,246201243,1205,1205,1205,1205,0
|
|
20240221,182000,246201243,1205,1205,1205,1205,0
|
|
20240221,181900,246201243,1205,1205,1205,1205,0
|
|
20240221,181800,246201243,1205,1205,1205,1205,0
|
|
20240221,181700,246201243,1205,1205,1205,1205,1863
|
|
20240221,181600,246201243,1205,1205,1205,1205,0
|
|
20240221,181500,246201243,1205,1205,1205,1205,0
|
|
20240221,181400,246201243,1205,1205,1205,1205,0
|
|
20240221,181300,246201243,1205,1205,1205,1205,0
|
|
20240221,181200,246201243,1205,1205,1205,1205,0
|
|
20240221,181100,246201243,1205,1205,1205,1205,0
|
|
20240221,181000,246201243,1205,1205,1205,1205,0
|
|
20240221,180900,246201243,1205,1205,1205,1205,0
|
|
20240221,180800,246201243,1205,1205,1205,1205,0
|
|
20240221,180700,246201243,1205,1205,1205,1205,0
|
|
20240221,180600,246201243,1205,1205,1205,1205,0
|
|
20240221,180500,246201243,1205,1205,1205,1205,0
|
|
20240221,180400,246201243,1205,1205,1205,1205,0
|
|
20240221,180300,246201243,1205,1205,1205,1205,0
|
|
20240221,180200,246201243,1205,1205,1205,1205,0
|
|
20240221,180100,246201243,1205,1205,1205,1205,0
|
|
20240221,180000,246201243,1205,1205,1205,1205,0
|
|
20240221,175900,246201243,1205,1205,1205,1205,0
|
|
20240221,175800,246201243,1205,1205,1205,1205,0
|
|
20240221,175700,246201243,1205,1205,1205,1205,0
|
|
20240221,175600,246201243,1205,1205,1205,1205,0
|
|
20240221,175500,246201243,1205,1205,1205,1205,0
|
|
20240221,175400,246201243,1205,1205,1205,1205,0
|
|
20240221,175300,246201243,1205,1205,1205,1205,0
|
|
20240221,175200,246201243,1205,1205,1205,1205,0
|
|
20240221,175100,246201243,1205,1205,1205,1205,0
|
|
20240221,175000,246201243,1205,1205,1205,1205,0
|
|
20240221,174900,246201243,1205,1205,1205,1205,0
|
|
20240221,174800,246201243,1205,1205,1205,1205,0
|
|
20240221,174700,246201243,1205,1205,1205,1205,1863
|
|
20240221,174600,246201243,1205,1205,1205,1205,0
|
|
20240221,174500,246201243,1205,1205,1205,1205,0
|
|
20240221,174400,246201243,1205,1205,1205,1205,0
|
|
20240221,174300,246201243,1205,1205,1205,1205,0
|
|
20240221,174200,246201243,1205,1205,1205,1205,0
|
|
20240221,174100,246201243,1205,1205,1205,1205,0
|
|
20240221,174000,246201243,1205,1205,1205,1205,0
|
|
20240221,173900,246201243,1205,1205,1205,1205,0
|
|
20240221,173800,246201243,1205,1205,1205,1205,0
|
|
20240221,173700,246201243,1205,1205,1205,1205,0
|
|
20240221,173600,246201243,1205,1205,1205,1205,0
|
|
20240221,173500,246201243,1205,1205,1205,1205,0
|
|
20240221,173400,246201243,1205,1205,1205,1205,0
|
|
20240221,173300,246201243,1205,1205,1205,1205,0
|
|
20240221,173200,246201243,1205,1205,1205,1205,0
|
|
20240221,173100,246201243,1205,1205,1205,1205,0
|
|
20240221,173000,246201243,1205,1205,1205,1205,0
|
|
20240221,172900,246201243,1205,1205,1205,1205,0
|
|
20240221,172800,246201243,1205,1205,1205,1205,0
|
|
20240221,172700,246201243,1205,1205,1205,1205,0
|
|
20240221,172600,246201243,1205,1205,1205,1205,0
|
|
20240221,172500,246201243,1205,1205,1205,1205,0
|
|
20240221,172400,246201243,1205,1205,1205,1205,0
|
|
20240221,172300,246201243,1205,1205,1205,1205,0
|
|
20240221,172200,246201243,1205,1205,1205,1205,0
|
|
20240221,172100,246201243,1205,1205,1205,1205,0
|
|
20240221,172000,246201243,1205,1205,1205,1205,0
|
|
20240221,171900,246201243,1205,1205,1205,1205,0
|
|
20240221,171800,246201243,1205,1205,1205,1205,0
|
|
20240221,171700,246201243,1205,1205,1205,1205,1863
|
|
20240221,171600,246201243,1205,1205,1205,1205,0
|
|
20240221,171500,246201243,1205,1205,1205,1205,0
|
|
20240221,171400,246201243,1205,1205,1205,1205,0
|
|
20240221,171300,246201243,1205,1205,1205,1205,0
|
|
20240221,171200,246201243,1205,1205,1205,1205,0
|
|
20240221,171100,246201243,1205,1205,1205,1205,0
|
|
20240221,171000,246201243,1205,1205,1205,1205,0
|
|
20240221,170900,246201243,1205,1205,1205,1205,0
|
|
20240221,170800,246201243,1205,1205,1205,1205,0
|
|
20240221,170700,246201243,1205,1205,1205,1205,0
|
|
20240221,170600,246201243,1205,1205,1205,1205,0
|
|
20240221,170500,246201243,1205,1205,1205,1205,0
|
|
20240221,170400,246201243,1205,1205,1205,1205,0
|
|
20240221,170300,246201243,1205,1205,1205,1205,0
|
|
20240221,170200,246201243,1205,1205,1205,1205,0
|
|
20240221,170100,246201243,1205,1205,1205,1205,0
|
|
20240221,170000,246201243,1205,1205,1205,1205,0
|
|
20240221,165900,246201243,1205,1205,1205,1205,0
|
|
20240221,165800,246201243,1205,1205,1205,1205,0
|
|
20240221,165700,246201243,1205,1205,1205,1205,0
|
|
20240221,165600,246201243,1205,1205,1205,1205,0
|
|
20240221,165500,246201243,1205,1205,1205,1205,0
|
|
20240221,165400,246201243,1205,1205,1205,1205,0
|
|
20240221,165300,246201243,1205,1205,1205,1205,0
|
|
20240221,165200,246201243,1205,1205,1205,1205,0
|
|
20240221,165100,246201243,1205,1205,1205,1205,0
|
|
20240221,165000,246201243,1205,1205,1205,1205,0
|
|
20240221,164900,246201243,1205,1205,1205,1205,0
|
|
20240221,164800,246201243,1205,1205,1205,1205,0
|
|
20240221,164700,246201243,1205,1205,1205,1205,1863
|
|
20240221,164600,246201243,1205,1205,1205,1205,0
|
|
20240221,164500,246201243,1205,1205,1205,1205,0
|
|
20240221,164400,246201243,1205,1205,1205,1205,0
|
|
20240221,164300,246201243,1205,1205,1205,1205,0
|
|
20240221,164200,246201243,1205,1205,1205,1205,0
|
|
20240221,164100,246201243,1205,1205,1205,1205,0
|
|
20240221,164000,246201243,1205,1205,1205,1205,0
|
|
20240221,163900,246201243,1205,1205,1205,1205,0
|
|
20240221,163800,246201243,1205,1205,1205,1205,0
|
|
20240221,163700,246201243,1205,1205,1205,1205,0
|
|
20240221,163600,246201243,1205,1205,1205,1205,0
|
|
20240221,163500,246201243,1205,1205,1205,1205,0
|
|
20240221,163400,246201243,1205,1205,1205,1205,0
|
|
20240221,163300,246201243,1205,1205,1205,1205,0
|
|
20240221,163200,246201243,1205,1205,1205,1205,0
|
|
20240221,163100,246201243,1205,1205,1205,1205,0
|
|
20240221,163000,246201243,1205,1205,1205,1205,0
|
|
20240221,162900,246201243,1205,1205,1205,1205,0
|
|
20240221,162800,246201243,1205,1205,1205,1205,0
|
|
20240221,162700,246201243,1205,1205,1205,1205,0
|
|
20240221,162600,246201243,1205,1205,1205,1205,0
|
|
20240221,162500,246201243,1205,1205,1205,1205,0
|
|
20240221,162400,246201243,1205,1205,1205,1205,0
|
|
20240221,162300,246201243,1205,1205,1205,1205,0
|
|
20240221,162200,246201243,1205,1205,1205,1205,0
|
|
20240221,162100,246201243,1205,1205,1205,1205,0
|
|
20240221,162000,246201243,1205,1205,1205,1205,0
|
|
20240221,161900,246201243,1205,1205,1205,1205,0
|
|
20240221,161800,246201243,1205,1205,1205,1205,0
|
|
20240221,161700,246201243,1205,1205,1205,1205,1863
|
|
20240221,161600,246201243,1205,1205,1205,1205,0
|
|
20240221,161500,246201243,1205,1205,1205,1205,0
|
|
20240221,161400,246201243,1205,1205,1205,1205,0
|
|
20240221,161300,246201243,1205,1205,1205,1205,0
|
|
20240221,161200,246201243,1205,1205,1205,1205,0
|
|
20240221,161100,246201243,1205,1205,1205,1205,0
|
|
20240221,161000,246201243,1205,1205,1205,1205,0
|
|
20240221,160900,246201243,1205,1205,1205,1205,0
|
|
20240221,160800,246201243,1205,1205,1205,1205,0
|
|
20240221,160700,246201243,1205,1205,1205,1205,0
|
|
20240221,160600,246201243,1205,1205,1205,1205,0
|
|
20240221,160500,246201243,1205,1205,1205,1205,0
|
|
20240221,160400,246201243,1205,1205,1205,1205,0
|
|
20240221,160300,246201243,1205,1205,1205,1205,0
|
|
20240221,160200,246201243,1205,1205,1205,1205,0
|
|
20240221,160100,246201243,1205,1205,1205,1205,0
|
|
20240221,160000,246201243,1205,1205,1205,1205,0
|
|
20240221,155900,246201243,1205,1205,1205,1205,0
|
|
20240221,155800,246201243,1205,1205,1205,1205,0
|
|
20240221,155700,246201243,1205,1205,1205,1205,0
|
|
20240221,155600,246201243,1205,1205,1205,1205,0
|
|
20240221,155500,246201243,1205,1205,1205,1205,0
|
|
20240221,155400,246201243,1205,1205,1205,1205,0
|
|
20240221,155300,246201243,1205,1205,1205,1205,0
|
|
20240221,155200,246201243,1205,1205,1205,1205,0
|
|
20240221,155100,246201243,1205,1205,1205,1205,0
|
|
20240221,155000,246201243,1205,1205,1205,1205,0
|
|
20240221,154900,246201243,1205,1205,1205,1205,0
|
|
20240221,154800,246201243,1205,1205,1205,1205,0
|
|
20240221,154700,246201243,1205,1205,1205,1205,1863
|
|
20240221,154600,246201243,1205,1205,1205,1205,0
|
|
20240221,154500,246201243,1205,1205,1205,1205,0
|
|
20240221,154400,246201243,1205,1205,1205,1205,0
|
|
20240221,154300,246201243,1205,1205,1205,1205,0
|
|
20240221,154200,246201243,1205,1205,1205,1205,0
|
|
20240221,154100,246201243,1205,1205,1205,1205,0
|
|
20240221,154000,246201243,1205,1205,1205,1205,0
|
|
20240221,153900,246201243,1205,1205,1205,1205,0
|
|
20240221,153800,246201243,1205,1205,1205,1205,0
|
|
20240221,153700,246201243,1205,1205,1205,1205,0
|
|
20240221,153600,246201243,1205,1205,1205,1205,0
|
|
20240221,153500,246201243,1205,1205,1205,1205,0
|
|
20240221,153400,246201243,1205,1205,1205,1205,0
|
|
20240221,153300,246201243,1205,1205,1205,1205,0
|
|
20240221,153200,246201243,1205,1205,1205,1205,0
|
|
20240221,153100,246201243,1205,1205,1205,1205,0
|
|
20240221,153000,246201243,1205,1205,1205,1205,1863
|
|
20240221,152900,243956328,1208,1208,1208,1208,0
|
|
20240221,152800,243956328,1208,1208,1208,1208,0
|
|
20240221,152700,243956328,1208,1208,1208,1208,0
|
|
20240221,152600,243956328,1208,1208,1208,1208,0
|
|
20240221,152500,243956328,1208,1208,1208,1208,0
|
|
20240221,152400,243956328,1208,1208,1208,1208,0
|
|
20240221,152300,243956328,1208,1208,1208,1208,0
|
|
20240221,152200,243956328,1208,1208,1208,1208,0
|
|
20240221,152100,243956328,1208,1208,1208,1208,0
|
|
20240221,152000,243956328,1208,1208,1208,1208,0
|
|
20240221,151900,243956328,1208,1208,1208,1208,270
|
|
20240221,151800,243630168,1208,1204,1208,1202,7989
|
|
20240221,151700,234025210,1204,1204,1204,1204,2
|
|
20240221,151600,234022802,1204,1205,1208,1204,294
|
|
20240221,151500,233668821,1204,1204,1204,1204,0
|
|
20240221,151400,233668821,1204,1205,1205,1204,953
|
|
20240221,151300,232521368,1208,1208,1208,1208,0
|
|
20240221,151200,232521368,1208,1208,1208,1208,8
|
|
20240221,151100,232511704,1208,1207,1208,1207,828
|
|
20240221,151000,231511582,1205,1205,1205,1205,2454
|
|
20240221,150900,228554512,1205,1205,1205,1205,2
|
|
20240221,150800,228552102,1205,1205,1205,1205,0
|
|
20240221,150700,228552102,1205,1205,1205,1205,73
|
|
20240221,150600,228464137,1203,1202,1203,1202,219
|
|
20240221,150500,228200730,1202,1205,1205,1202,9009
|
|
20240221,150400,217368470,1205,1205,1205,1205,0
|
|
20240221,150300,217368470,1205,1205,1205,1205,0
|
|
20240221,150200,217368470,1205,1205,1205,1205,48
|
|
20240221,150100,217310630,1205,1205,1205,1205,52
|
|
20240221,150000,217247970,1204,1206,1206,1204,7878
|
|
20240221,145900,207758525,1206,1206,1206,1206,51
|
|
20240221,145800,207697019,1206,1206,1206,1206,539
|
|
20240221,145700,207046985,1206,1206,1206,1206,584
|
|
20240221,145600,206342681,1206,1206,1206,1206,410
|
|
20240221,145500,205848221,1206,1206,1206,1206,479
|
|
20240221,145400,205270547,1206,1206,1206,1206,210
|
|
20240221,145300,205017287,1206,1206,1206,1206,1000
|
|
20240221,145200,203811287,1209,1209,1209,1209,0
|
|
20240221,145100,203811287,1209,1209,1209,1209,2
|
|
20240221,145000,203808869,1209,1209,1209,1209,1751
|
|
20240221,144900,201691910,1209,1209,1209,1209,254
|
|
20240221,144800,201384824,1206,1209,1209,1206,3514
|
|
20240221,144700,197137940,1209,1209,1209,1209,3000
|
|
20240221,144600,193510940,1206,1206,1206,1206,500
|
|
20240221,144500,192907940,1206,1207,1207,1206,1103
|
|
20240221,144400,191577153,1207,1207,1207,1207,2183
|
|
20240221,144300,188942272,1207,1207,1207,1207,0
|
|
20240221,144200,188942272,1207,1207,1207,1207,0
|
|
20240221,144100,188942272,1207,1207,1207,1207,500
|
|
20240221,144000,188338772,1208,1208,1208,1208,10
|
|
20240221,143900,188326692,1208,1208,1208,1208,0
|
|
20240221,143800,188326692,1208,1208,1208,1208,3287
|
|
20240221,143700,184355996,1208,1208,1208,1208,0
|
|
20240221,143600,184355996,1208,1208,1208,1208,0
|
|
20240221,143500,184355996,1208,1208,1208,1208,0
|
|
20240221,143400,184355996,1208,1208,1208,1208,850
|
|
20240221,143300,183329196,1208,1208,1208,1208,0
|
|
20240221,143200,183329196,1208,1208,1208,1208,0
|
|
20240221,143100,183329196,1208,1208,1208,1208,0
|
|
20240221,143000,183329196,1208,1208,1208,1208,0
|
|
20240221,142900,183329196,1208,1208,1208,1208,0
|
|
20240221,142800,183329196,1208,1208,1208,1208,0
|
|
20240221,142700,183329196,1208,1208,1208,1208,0
|
|
20240221,142600,183329196,1208,1209,1209,1208,967
|
|
20240221,142500,182161059,1208,1208,1208,1208,0
|
|
20240221,142400,182161059,1208,1209,1209,1208,871
|
|
20240221,142300,181108497,1209,1210,1210,1209,417
|
|
20240221,142200,180603930,1210,1210,1210,1210,19
|
|
20240221,142100,180580940,1210,1210,1210,1210,519
|
|
20240221,142000,179952950,1210,1210,1210,1210,0
|
|
20240221,141900,179952950,1210,1210,1210,1210,2330
|
|
20240221,141800,177133650,1208,1208,1208,1208,0
|
|
20240221,141700,177133650,1208,1208,1208,1208,0
|
|
20240221,141600,177133650,1208,1208,1208,1208,1
|
|
20240221,141500,177132442,1208,1209,1209,1208,1193
|
|
20240221,141400,175690187,1210,1210,1210,1210,0
|
|
20240221,141300,175690187,1210,1211,1211,1209,2119
|
|
20240221,141200,173125312,1211,1211,1211,1211,37
|
|
20240221,141100,173080505,1211,1213,1213,1211,1027
|
|
20240221,141000,171834826,1213,1213,1213,1213,3
|
|
20240221,140900,171831187,1213,1213,1213,1213,0
|
|
20240221,140800,171831187,1213,1213,1213,1213,0
|
|
20240221,140700,171831187,1213,1213,1213,1213,0
|
|
20240221,140600,171831187,1213,1213,1213,1213,0
|
|
20240221,140500,171831187,1213,1213,1213,1213,0
|
|
20240221,140400,171831187,1213,1213,1213,1213,0
|
|
20240221,140300,171831187,1213,1213,1213,1213,0
|
|
20240221,140200,171831187,1213,1213,1213,1213,0
|
|
20240221,140100,171831187,1213,1212,1213,1212,91
|
|
20240221,140000,171720805,1212,1212,1212,1212,0
|
|
20240221,135900,171720805,1212,1212,1212,1212,1
|
|
20240221,135800,171719593,1211,1211,1211,1211,1
|
|
20240221,135700,171718382,1210,1210,1210,1210,0
|
|
20240221,135600,171718382,1210,1210,1210,1210,0
|
|
20240221,135500,171718382,1210,1210,1210,1210,5
|
|
20240221,135400,171712332,1210,1210,1210,1210,0
|
|
20240221,135300,171712332,1210,1210,1210,1210,0
|
|
20240221,135200,171712332,1210,1210,1210,1210,0
|
|
20240221,135100,171712332,1210,1210,1210,1210,0
|
|
20240221,135000,171712332,1210,1210,1210,1210,0
|
|
20240221,134900,171712332,1210,1210,1210,1210,0
|
|
20240221,134800,171712332,1210,1210,1210,1210,9
|
|
20240221,134700,171701442,1210,1213,1213,1209,204
|
|
20240221,134600,171454274,1213,1212,1213,1212,25
|
|
20240221,134500,171423950,1213,1213,1213,1213,0
|
|
20240221,134400,171423950,1213,1213,1213,1213,0
|
|
20240221,134300,171423950,1213,1213,1213,1213,1
|
|
20240221,134200,171422737,1210,1210,1210,1210,183
|
|
20240221,134100,171201307,1210,1210,1210,1210,70
|
|
20240221,134000,171116607,1208,1210,1210,1208,39
|
|
20240221,133900,171069435,1208,1208,1208,1208,3116
|
|
20240221,133800,167305307,1209,1209,1209,1209,0
|
|
20240221,133700,167305307,1209,1209,1209,1209,100
|
|
20240221,133600,167184407,1210,1210,1210,1210,5
|
|
20240221,133500,167178357,1210,1210,1210,1210,48
|
|
20240221,133400,167120277,1207,1207,1207,1207,0
|
|
20240221,133300,167120277,1207,1210,1210,1207,6014
|
|
20240221,133200,159859343,1210,1210,1210,1210,1
|
|
20240221,133100,159858133,1210,1211,1211,1210,2
|
|
20240221,133000,159855712,1213,1213,1213,1210,34
|
|
20240221,132900,159814532,1213,1213,1213,1213,1
|
|
20240221,132800,159813319,1208,1208,1208,1208,0
|
|
20240221,132700,159813319,1208,1208,1208,1208,0
|
|
20240221,132600,159813319,1208,1208,1208,1208,0
|
|
20240221,132500,159813319,1208,1208,1208,1208,0
|
|
20240221,132400,159813319,1208,1208,1208,1208,0
|
|
20240221,132300,159813319,1208,1210,1210,1208,643
|
|
20240221,132200,159036351,1208,1208,1208,1208,0
|
|
20240221,132100,159036351,1208,1208,1208,1208,0
|
|
20240221,132000,159036351,1208,1208,1208,1208,0
|
|
20240221,131900,159036351,1208,1208,1208,1208,0
|
|
20240221,131800,159036351,1208,1208,1208,1208,0
|
|
20240221,131700,159036351,1208,1213,1213,1208,174
|
|
20240221,131600,158825789,1213,1213,1213,1213,0
|
|
20240221,131500,158825789,1213,1213,1213,1213,0
|
|
20240221,131400,158825789,1213,1213,1213,1213,0
|
|
20240221,131300,158825789,1213,1213,1213,1213,0
|
|
20240221,131200,158825789,1213,1213,1213,1213,50
|
|
20240221,131100,158765139,1207,1207,1207,1207,0
|
|
20240221,131000,158765139,1207,1207,1207,1207,0
|
|
20240221,130900,158765139,1207,1207,1207,1207,0
|
|
20240221,130800,158765139,1207,1207,1207,1207,0
|
|
20240221,130700,158765139,1207,1207,1207,1207,0
|
|
20240221,130600,158765139,1207,1210,1210,1207,5567
|
|
20240221,130500,152044879,1210,1210,1210,1210,0
|
|
20240221,130400,152044879,1210,1210,1210,1210,0
|
|
20240221,130300,152044879,1210,1210,1210,1210,0
|
|
20240221,130200,152044879,1210,1210,1210,1210,458
|
|
20240221,130100,151490699,1213,1213,1213,1213,0
|
|
20240221,130000,151490699,1213,1213,1213,1213,0
|
|
20240221,125900,151490699,1213,1213,1213,1213,83
|
|
20240221,125800,151390020,1207,1207,1207,1207,0
|
|
20240221,125700,151390020,1207,1207,1207,1207,0
|
|
20240221,125600,151390020,1207,1207,1207,1207,0
|
|
20240221,125500,151390020,1207,1207,1207,1207,0
|
|
20240221,125400,151390020,1207,1207,1207,1207,0
|
|
20240221,125300,151390020,1207,1207,1207,1207,1186
|
|
20240221,125200,149958518,1213,1208,1213,1208,1673
|
|
20240221,125100,147937444,1208,1208,1208,1208,862
|
|
20240221,125000,146896148,1207,1207,1207,1207,0
|
|
20240221,124900,146896148,1207,1207,1207,1207,0
|
|
20240221,124800,146896148,1207,1207,1207,1207,0
|
|
20240221,124700,146896148,1207,1207,1207,1207,0
|
|
20240221,124600,146896148,1207,1210,1210,1207,5000
|
|
20240221,124500,140853585,1209,1209,1209,1209,0
|
|
20240221,124400,140853585,1209,1209,1209,1209,224
|
|
20240221,124300,140582769,1209,1212,1212,1209,5000
|
|
20240221,124200,134537538,1212,1212,1212,1212,0
|
|
20240221,124100,134537538,1212,1212,1212,1212,71
|
|
20240221,124000,134451486,1211,1212,1212,1210,107
|
|
20240221,123900,134321919,1212,1212,1212,1212,53
|
|
20240221,123800,134257683,1213,1213,1213,1213,1000
|
|
20240221,123700,133044683,1213,1213,1213,1213,0
|
|
20240221,123600,133044683,1213,1211,1214,1211,117
|
|
20240221,123500,132902894,1211,1211,1211,1211,0
|
|
20240221,123400,132902894,1211,1211,1211,1211,0
|
|
20240221,123300,132902894,1211,1211,1211,1211,0
|
|
20240221,123200,132902894,1211,1210,1211,1210,1281
|
|
20240221,123100,131352839,1209,1209,1209,1209,0
|
|
20240221,123000,131352839,1209,1209,1209,1209,0
|
|
20240221,122900,131352839,1209,1209,1209,1209,0
|
|
20240221,122800,131352839,1209,1209,1209,1209,0
|
|
20240221,122700,131352839,1209,1209,1209,1209,0
|
|
20240221,122600,131352839,1209,1209,1209,1209,0
|
|
20240221,122500,131352839,1209,1209,1209,1209,0
|
|
20240221,122400,131352839,1209,1209,1209,1209,0
|
|
20240221,122300,131352839,1209,1209,1209,1209,0
|
|
20240221,122200,131352839,1209,1209,1209,1209,0
|
|
20240221,122100,131352839,1209,1209,1209,1209,0
|
|
20240221,122000,131352839,1209,1212,1212,1209,5218
|
|
20240221,121900,125037549,1213,1213,1213,1213,0
|
|
20240221,121800,125037549,1213,1213,1213,1213,0
|
|
20240221,121700,125037549,1213,1213,1213,1213,0
|
|
20240221,121600,125037549,1213,1213,1213,1213,0
|
|
20240221,121500,125037549,1213,1213,1213,1213,0
|
|
20240221,121400,125037549,1213,1213,1213,1213,8
|
|
20240221,121300,125027845,1212,1212,1212,1212,0
|
|
20240221,121200,125027845,1212,1212,1212,1212,0
|
|
20240221,121100,125027845,1212,1212,1212,1212,0
|
|
20240221,121000,125027845,1212,1212,1212,1212,0
|
|
20240221,120900,125027845,1212,1212,1212,1212,0
|
|
20240221,120800,125027845,1212,1212,1212,1212,0
|
|
20240221,120700,125027845,1212,1212,1212,1212,176
|
|
20240221,120600,124814533,1213,1213,1213,1213,2006
|
|
20240221,120500,122381255,1213,1216,1216,1213,10
|
|
20240221,120400,122369122,1216,1216,1216,1216,0
|
|
20240221,120300,122369122,1216,1216,1216,1216,0
|
|
20240221,120200,122369122,1216,1216,1216,1216,0
|
|
20240221,120100,122369122,1216,1216,1216,1216,0
|
|
20240221,120000,122369122,1216,1216,1216,1216,0
|
|
20240221,115900,122369122,1216,1216,1216,1216,0
|
|
20240221,115800,122369122,1216,1216,1216,1216,0
|
|
20240221,115700,122369122,1216,1216,1216,1216,0
|
|
20240221,115600,122369122,1216,1216,1216,1216,0
|
|
20240221,115500,122369122,1216,1216,1216,1216,0
|
|
20240221,115400,122369122,1216,1216,1216,1216,0
|
|
20240221,115300,122369122,1216,1216,1216,1216,0
|
|
20240221,115200,122369122,1216,1216,1216,1216,0
|
|
20240221,115100,122369122,1216,1216,1216,1216,10
|
|
20240221,115000,122356962,1213,1213,1213,1213,0
|
|
20240221,114900,122356962,1213,1217,1217,1213,1068
|
|
20240221,114800,121061438,1219,1218,1219,1218,410
|
|
20240221,114700,120561911,1218,1218,1218,1218,10
|
|
20240221,114600,120549731,1218,1218,1218,1218,0
|
|
20240221,114500,120549731,1218,1218,1218,1218,0
|
|
20240221,114400,120549731,1218,1218,1218,1218,0
|
|
20240221,114300,120549731,1218,1218,1218,1218,10
|
|
20240221,114200,120537551,1219,1219,1219,1219,0
|
|
20240221,114100,120537551,1219,1219,1219,1219,0
|
|
20240221,114000,120537551,1219,1218,1219,1218,823
|
|
20240221,113900,119535136,1210,1210,1210,1210,0
|
|
20240221,113800,119535136,1210,1211,1212,1210,13366
|
|
20240221,113700,103360036,1210,1211,1211,1210,1719
|
|
20240221,113600,101278852,1211,1212,1212,1211,4152
|
|
20240221,113500,96250671,1220,1220,1220,1220,0
|
|
20240221,113400,96250671,1220,1220,1220,1220,0
|
|
20240221,113300,96250671,1220,1220,1220,1220,0
|
|
20240221,113200,96250671,1220,1212,1220,1212,1695
|
|
20240221,113100,94196276,1212,1212,1212,1212,0
|
|
20240221,113000,94196276,1212,1212,1212,1212,1000
|
|
20240221,112900,92984276,1211,1211,1211,1211,0
|
|
20240221,112800,92984276,1211,1211,1211,1211,100
|
|
20240221,112700,92863176,1211,1211,1211,1211,0
|
|
20240221,112600,92863176,1211,1211,1211,1211,0
|
|
20240221,112500,92863176,1211,1211,1211,1211,1200
|
|
20240221,112400,91409976,1210,1210,1210,1210,0
|
|
20240221,112300,91409976,1210,1210,1210,1210,0
|
|
20240221,112200,91409976,1210,1210,1210,1210,0
|
|
20240221,112100,91409976,1210,1210,1210,1210,0
|
|
20240221,112000,91409976,1210,1210,1210,1210,0
|
|
20240221,111900,91409976,1210,1212,1212,1210,2400
|
|
20240221,111800,88503787,1212,1212,1212,1212,0
|
|
20240221,111700,88503787,1212,1212,1212,1212,0
|
|
20240221,111600,88503787,1212,1212,1212,1212,3029
|
|
20240221,111500,84832639,1212,1211,1212,1211,10
|
|
20240221,111400,84820523,1212,1212,1212,1212,122
|
|
20240221,111300,84672659,1211,1211,1211,1211,0
|
|
20240221,111200,84672659,1211,1211,1212,1211,2161
|
|
20240221,111100,82054686,1212,1212,1212,1212,1145
|
|
20240221,111000,80666946,1212,1213,1213,1212,23
|
|
20240221,110900,80639066,1214,1214,1214,1214,200
|
|
20240221,110800,80396266,1215,1215,1215,1215,0
|
|
20240221,110700,80396266,1215,1215,1215,1215,0
|
|
20240221,110600,80396266,1215,1215,1215,1215,100
|
|
20240221,110500,80274766,1215,1215,1215,1215,235
|
|
20240221,110400,79989241,1215,1215,1215,1215,1
|
|
20240221,110300,79988026,1215,1215,1215,1215,0
|
|
20240221,110200,79988026,1215,1215,1215,1215,265
|
|
20240221,110100,79666051,1215,1215,1215,1215,224
|
|
20240221,110000,79393891,1215,1215,1215,1215,49
|
|
20240221,105900,79334356,1213,1213,1213,1213,0
|
|
20240221,105800,79334356,1213,1213,1213,1213,300
|
|
20240221,105700,78970456,1210,1210,1210,1210,0
|
|
20240221,105600,78970456,1210,1213,1213,1210,10001
|
|
20240221,105500,66864539,1211,1211,1211,1211,0
|
|
20240221,105400,66864539,1211,1211,1211,1211,0
|
|
20240221,105300,66864539,1211,1211,1211,1211,0
|
|
20240221,105200,66864539,1211,1215,1215,1210,4570
|
|
20240221,105100,61331010,1220,1220,1220,1220,0
|
|
20240221,105000,61331010,1220,1220,1220,1220,0
|
|
20240221,104900,61331010,1220,1220,1220,1220,0
|
|
20240221,104800,61331010,1220,1220,1220,1220,0
|
|
20240221,104700,61331010,1220,1220,1220,1220,8
|
|
20240221,104600,61321250,1220,1220,1220,1220,0
|
|
20240221,104500,61321250,1220,1216,1220,1211,10082
|
|
20240221,104400,49091713,1216,1216,1216,1216,0
|
|
20240221,104300,49091713,1216,1216,1216,1216,0
|
|
20240221,104200,49091713,1216,1216,1216,1216,0
|
|
20240221,104100,49091713,1216,1218,1218,1216,3274
|
|
20240221,104000,45108181,1223,1223,1223,1223,0
|
|
20240221,103900,45108181,1223,1223,1223,1223,0
|
|
20240221,103800,45108181,1223,1223,1223,1223,21
|
|
20240221,103700,45082498,1223,1223,1223,1223,0
|
|
20240221,103600,45082498,1223,1223,1223,1223,0
|
|
20240221,103500,45082498,1223,1223,1223,1223,0
|
|
20240221,103400,45082498,1223,1223,1223,1223,2
|
|
20240221,103300,45080052,1221,1221,1221,1221,39
|
|
20240221,103200,45032433,1222,1223,1223,1222,501
|
|
20240221,103100,44419711,1223,1223,1223,1223,200
|
|
20240221,103000,44175111,1223,1223,1223,1223,0
|
|
20240221,102900,44175111,1223,1223,1223,1223,0
|
|
20240221,102800,44175111,1223,1223,1223,1223,0
|
|
20240221,102700,44175111,1223,1223,1223,1223,0
|
|
20240221,102600,44175111,1223,1223,1223,1223,0
|
|
20240221,102500,44175111,1223,1223,1223,1223,1001
|
|
20240221,102400,42950888,1217,1217,1217,1217,495
|
|
20240221,102300,42348473,1224,1223,1224,1223,860
|
|
20240221,102200,41296499,1217,1217,1217,1217,500
|
|
20240221,102100,40687999,1217,1217,1217,1217,1049
|
|
20240221,102000,39411366,1217,1217,1217,1217,2986
|
|
20240221,101900,35777404,1216,1216,1216,1216,0
|
|
20240221,101800,35777404,1216,1216,1216,1216,862
|
|
20240221,101700,34729212,1216,1216,1216,1216,3
|
|
20240221,101600,34725564,1216,1216,1216,1216,200
|
|
20240221,101500,34482364,1216,1216,1216,1216,439
|
|
20240221,101400,33948540,1216,1216,1216,1216,1000
|
|
20240221,101300,32732540,1217,1217,1217,1217,1326
|
|
20240221,101200,31118798,1218,1218,1218,1218,561
|
|
20240221,101100,30435500,1217,1217,1217,1217,0
|
|
20240221,101000,30435500,1217,1217,1217,1217,0
|
|
20240221,100900,30435500,1217,1217,1217,1217,0
|
|
20240221,100800,30435500,1217,1217,1217,1217,0
|
|
20240221,100700,30435500,1217,1217,1217,1217,10
|
|
20240221,100600,30423330,1217,1217,1217,1217,10
|
|
20240221,100500,30411160,1217,1218,1218,1217,16
|
|
20240221,100400,30391682,1218,1217,1218,1217,30
|
|
20240221,100300,30355162,1217,1217,1217,1217,10
|
|
20240221,100200,30342992,1217,1217,1217,1217,0
|
|
20240221,100100,30342992,1217,1219,1219,1217,2951
|
|
20240221,100000,26751107,1220,1221,1221,1220,5001
|
|
20240221,095900,20649886,1223,1221,1223,1221,4
|
|
20240221,095800,20644996,1223,1223,1223,1223,0
|
|
20240221,095700,20644996,1223,1223,1223,1223,1
|
|
20240221,095600,20643773,1221,1221,1221,1221,2
|
|
20240221,095500,20641331,1224,1224,1224,1224,0
|
|
20240221,095400,20641331,1224,1224,1224,1224,0
|
|
20240221,095300,20641331,1224,1224,1224,1224,0
|
|
20240221,095200,20641331,1224,1224,1224,1224,0
|
|
20240221,095100,20641331,1224,1224,1224,1224,0
|
|
20240221,095000,20641331,1224,1224,1224,1224,0
|
|
20240221,094900,20641331,1224,1224,1224,1224,0
|
|
20240221,094800,20641331,1224,1224,1224,1224,1
|
|
20240221,094700,20640107,1222,1222,1222,1222,1000
|
|
20240221,094600,19418107,1222,1222,1222,1222,0
|
|
20240221,094500,19418107,1222,1222,1222,1222,0
|
|
20240221,094400,19418107,1222,1222,1222,1222,1
|
|
20240221,094300,19416885,1216,1217,1217,1216,783
|
|
20240221,094200,18464170,1217,1218,1218,1217,3386
|
|
20240221,094100,14342327,1217,1217,1217,1217,0
|
|
20240221,094000,14342327,1217,1217,1217,1217,5
|
|
20240221,093900,14336242,1217,1217,1217,1217,0
|
|
20240221,093800,14336242,1217,1222,1222,1217,206
|
|
20240221,093700,14085510,1217,1218,1218,1217,508
|
|
20240221,093600,13467074,1222,1222,1222,1222,1
|
|
20240221,093500,13465852,1218,1218,1218,1218,0
|
|
20240221,093400,13465852,1218,1218,1218,1218,0
|
|
20240221,093300,13465852,1218,1218,1218,1218,300
|
|
20240221,093200,13100452,1222,1222,1222,1222,11
|
|
20240221,093100,13087010,1222,1222,1222,1222,1
|
|
20240221,093000,13085788,1217,1223,1223,1217,5700
|
|
20240221,092900,6132832,1223,1223,1223,1223,1
|
|
20240221,092800,6131609,1223,1223,1223,1223,2
|
|
20240221,092700,6129163,1225,1225,1225,1225,31
|
|
20240221,092600,6091188,1225,1225,1225,1225,0
|
|
20240221,092500,6091188,1225,1225,1225,1225,0
|
|
20240221,092400,6091188,1225,1225,1225,1225,100
|
|
20240221,092300,5968688,1225,1225,1225,1225,0
|
|
20240221,092200,5968688,1225,1225,1225,1225,10
|
|
20240221,092100,5956438,1225,1225,1225,1225,3
|
|
20240221,092000,5952763,1225,1225,1225,1225,1
|
|
20240221,091900,5951538,1224,1224,1224,1224,66
|
|
20240221,091800,5870754,1224,1224,1224,1224,0
|
|
20240221,091700,5870754,1224,1224,1224,1224,105
|
|
20240221,091600,5742234,1225,1225,1225,1225,0
|
|
20240221,091500,5742234,1225,1225,1225,1225,59
|
|
20240221,091400,5669959,1227,1227,1227,1227,0
|
|
20240221,091300,5669959,1227,1225,1227,1225,2
|
|
20240221,091200,5667507,1227,1227,1227,1225,1002
|
|
20240221,091100,4440053,1224,1224,1224,1224,263
|
|
20240221,091000,4118141,1228,1228,1228,1228,0
|
|
20240221,090900,4118141,1228,1228,1228,1228,1
|
|
20240221,090800,4116913,1227,1226,1227,1226,714
|
|
20240221,090700,3240927,1227,1227,1227,1227,0
|
|
20240221,090600,3240927,1227,1227,1227,1227,0
|
|
20240221,090500,3240927,1227,1225,1227,1225,24
|
|
20240221,090400,3211525,1224,1224,1224,1224,53
|
|
20240221,090300,3146653,1227,1227,1227,1227,0
|
|
20240221,090200,3146653,1227,1225,1227,1223,266
|
|
20240221,090100,2821321,1225,1225,1225,1225,1
|
|
20240221,090000,2820096,1224,1224,1224,1224,2304
|