625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,192200,121084703,1703,1703,1703,1703,1915
|
|
20240215,192100,121084703,1703,1703,1703,1703,0
|
|
20240215,192000,121084703,1703,1703,1703,1703,0
|
|
20240215,191900,121084703,1703,1703,1703,1703,0
|
|
20240215,191800,121084703,1703,1703,1703,1703,0
|
|
20240215,191700,121084703,1703,1703,1703,1703,0
|
|
20240215,191600,121084703,1703,1703,1703,1703,0
|
|
20240215,191500,121084703,1703,1703,1703,1703,0
|
|
20240215,191400,121084703,1703,1703,1703,1703,0
|
|
20240215,191300,121084703,1703,1703,1703,1703,0
|
|
20240215,191200,121084703,1703,1703,1703,1703,0
|
|
20240215,191100,121084703,1703,1703,1703,1703,0
|
|
20240215,191000,121084703,1703,1703,1703,1703,0
|
|
20240215,190900,121084703,1703,1703,1703,1703,0
|
|
20240215,190800,121084703,1703,1703,1703,1703,0
|
|
20240215,190700,121084703,1703,1703,1703,1703,0
|
|
20240215,190600,121084703,1703,1703,1703,1703,0
|
|
20240215,190500,121084703,1703,1703,1703,1703,0
|
|
20240215,190400,121084703,1703,1703,1703,1703,0
|
|
20240215,190300,121084703,1703,1703,1703,1703,0
|
|
20240215,190200,121084703,1703,1703,1703,1703,0
|
|
20240215,190100,121084703,1703,1703,1703,1703,0
|
|
20240215,190000,121084703,1703,1703,1703,1703,0
|
|
20240215,185900,121084703,1703,1703,1703,1703,0
|
|
20240215,185800,121084703,1703,1703,1703,1703,0
|
|
20240215,185700,121084703,1703,1703,1703,1703,0
|
|
20240215,185600,121084703,1703,1703,1703,1703,0
|
|
20240215,185500,121084703,1703,1703,1703,1703,0
|
|
20240215,185400,121084703,1703,1703,1703,1703,0
|
|
20240215,185300,121084703,1703,1703,1703,1703,0
|
|
20240215,185200,121084703,1703,1703,1703,1703,1915
|
|
20240215,185100,121084703,1703,1703,1703,1703,0
|
|
20240215,185000,121084703,1703,1703,1703,1703,0
|
|
20240215,184900,121084703,1703,1703,1703,1703,0
|
|
20240215,184800,121084703,1703,1703,1703,1703,0
|
|
20240215,184700,121084703,1703,1703,1703,1703,0
|
|
20240215,184600,121084703,1703,1703,1703,1703,0
|
|
20240215,184500,121084703,1703,1703,1703,1703,0
|
|
20240215,184400,121084703,1703,1703,1703,1703,0
|
|
20240215,184300,121084703,1703,1703,1703,1703,0
|
|
20240215,184200,121084703,1703,1703,1703,1703,0
|
|
20240215,184100,121084703,1703,1703,1703,1703,0
|
|
20240215,184000,121084703,1703,1703,1703,1703,0
|
|
20240215,183900,121084703,1703,1703,1703,1703,0
|
|
20240215,183800,121084703,1703,1703,1703,1703,0
|
|
20240215,183700,121084703,1703,1703,1703,1703,0
|
|
20240215,183600,121084703,1703,1703,1703,1703,0
|
|
20240215,183500,121084703,1703,1703,1703,1703,0
|
|
20240215,183400,121084703,1703,1703,1703,1703,0
|
|
20240215,183300,121084703,1703,1703,1703,1703,0
|
|
20240215,183200,121084703,1703,1703,1703,1703,0
|
|
20240215,183100,121084703,1703,1703,1703,1703,0
|
|
20240215,183000,121084703,1703,1703,1703,1703,0
|
|
20240215,182900,121084703,1703,1703,1703,1703,0
|
|
20240215,182800,121084703,1703,1703,1703,1703,0
|
|
20240215,182700,121084703,1703,1703,1703,1703,0
|
|
20240215,182600,121084703,1703,1703,1703,1703,0
|
|
20240215,182500,121084703,1703,1703,1703,1703,0
|
|
20240215,182400,121084703,1703,1703,1703,1703,0
|
|
20240215,182300,121084703,1703,1703,1703,1703,0
|
|
20240215,182200,121084703,1703,1703,1703,1703,1915
|
|
20240215,182100,121084703,1703,1703,1703,1703,0
|
|
20240215,182000,121084703,1703,1703,1703,1703,0
|
|
20240215,181900,121084703,1703,1703,1703,1703,0
|
|
20240215,181800,121084703,1703,1703,1703,1703,0
|
|
20240215,181700,121084703,1703,1703,1703,1703,0
|
|
20240215,181600,121084703,1703,1703,1703,1703,0
|
|
20240215,181500,121084703,1703,1703,1703,1703,0
|
|
20240215,181400,121084703,1703,1703,1703,1703,0
|
|
20240215,181300,121084703,1703,1703,1703,1703,0
|
|
20240215,181200,121084703,1703,1703,1703,1703,0
|
|
20240215,181100,121084703,1703,1703,1703,1703,0
|
|
20240215,181000,121084703,1703,1703,1703,1703,0
|
|
20240215,180900,121084703,1703,1703,1703,1703,0
|
|
20240215,180800,121084703,1703,1703,1703,1703,0
|
|
20240215,180700,121084703,1703,1703,1703,1703,0
|
|
20240215,180600,121084703,1703,1703,1703,1703,0
|
|
20240215,180500,121084703,1703,1703,1703,1703,0
|
|
20240215,180400,121084703,1703,1703,1703,1703,0
|
|
20240215,180300,121084703,1703,1703,1703,1703,0
|
|
20240215,180200,121084703,1703,1703,1703,1703,0
|
|
20240215,180100,121084703,1703,1703,1703,1703,0
|
|
20240215,180000,121084703,1703,1703,1703,1703,0
|
|
20240215,175900,121084703,1703,1703,1703,1703,0
|
|
20240215,175800,121084703,1703,1703,1703,1703,0
|
|
20240215,175700,121084703,1703,1703,1703,1703,0
|
|
20240215,175600,121084703,1703,1703,1703,1703,0
|
|
20240215,175500,121084703,1703,1703,1703,1703,0
|
|
20240215,175400,121084703,1703,1703,1703,1703,0
|
|
20240215,175300,121084703,1703,1703,1703,1703,0
|
|
20240215,175200,121084703,1703,1703,1703,1703,1915
|
|
20240215,175100,121084703,1703,1703,1703,1703,0
|
|
20240215,175000,121084703,1703,1703,1703,1703,0
|
|
20240215,174900,121084703,1703,1703,1703,1703,0
|
|
20240215,174800,121084703,1703,1703,1703,1703,0
|
|
20240215,174700,121084703,1703,1703,1703,1703,0
|
|
20240215,174600,121084703,1703,1703,1703,1703,0
|
|
20240215,174500,121084703,1703,1703,1703,1703,0
|
|
20240215,174400,121084703,1703,1703,1703,1703,0
|
|
20240215,174300,121084703,1703,1703,1703,1703,0
|
|
20240215,174200,121084703,1703,1703,1703,1703,0
|
|
20240215,174100,121084703,1703,1703,1703,1703,0
|
|
20240215,174000,121084703,1703,1703,1703,1703,0
|
|
20240215,173900,121084703,1703,1703,1703,1703,0
|
|
20240215,173800,121084703,1703,1703,1703,1703,0
|
|
20240215,173700,121084703,1703,1703,1703,1703,0
|
|
20240215,173600,121084703,1703,1703,1703,1703,0
|
|
20240215,173500,121084703,1703,1703,1703,1703,0
|
|
20240215,173400,121084703,1703,1703,1703,1703,0
|
|
20240215,173300,121084703,1703,1703,1703,1703,0
|
|
20240215,173200,121084703,1703,1703,1703,1703,0
|
|
20240215,173100,121084703,1703,1703,1703,1703,0
|
|
20240215,173000,121084703,1703,1703,1703,1703,0
|
|
20240215,172900,121084703,1703,1703,1703,1703,0
|
|
20240215,172800,121084703,1703,1703,1703,1703,0
|
|
20240215,172700,121084703,1703,1703,1703,1703,0
|
|
20240215,172600,121084703,1703,1703,1703,1703,0
|
|
20240215,172500,121084703,1703,1703,1703,1703,0
|
|
20240215,172400,121084703,1703,1703,1703,1703,0
|
|
20240215,172300,121084703,1703,1703,1703,1703,0
|
|
20240215,172200,121084703,1703,1703,1703,1703,1915
|
|
20240215,172100,121084703,1703,1703,1703,1703,0
|
|
20240215,172000,121084703,1703,1703,1703,1703,0
|
|
20240215,171900,121084703,1703,1703,1703,1703,0
|
|
20240215,171800,121084703,1703,1703,1703,1703,0
|
|
20240215,171700,121084703,1703,1703,1703,1703,0
|
|
20240215,171600,121084703,1703,1703,1703,1703,0
|
|
20240215,171500,121084703,1703,1703,1703,1703,0
|
|
20240215,171400,121084703,1703,1703,1703,1703,0
|
|
20240215,171300,121084703,1703,1703,1703,1703,0
|
|
20240215,171200,121084703,1703,1703,1703,1703,0
|
|
20240215,171100,121084703,1703,1703,1703,1703,0
|
|
20240215,171000,121084703,1703,1703,1703,1703,0
|
|
20240215,170900,121084703,1703,1703,1703,1703,0
|
|
20240215,170800,121084703,1703,1703,1703,1703,0
|
|
20240215,170700,121084703,1703,1703,1703,1703,0
|
|
20240215,170600,121084703,1703,1703,1703,1703,0
|
|
20240215,170500,121084703,1703,1703,1703,1703,0
|
|
20240215,170400,121084703,1703,1703,1703,1703,0
|
|
20240215,170300,121084703,1703,1703,1703,1703,0
|
|
20240215,170200,121084703,1703,1703,1703,1703,0
|
|
20240215,170100,121084703,1703,1703,1703,1703,0
|
|
20240215,170000,121084703,1703,1703,1703,1703,0
|
|
20240215,165900,121084703,1703,1703,1703,1703,0
|
|
20240215,165800,121084703,1703,1703,1703,1703,0
|
|
20240215,165700,121084703,1703,1703,1703,1703,0
|
|
20240215,165600,121084703,1703,1703,1703,1703,0
|
|
20240215,165500,121084703,1703,1703,1703,1703,0
|
|
20240215,165400,121084703,1703,1703,1703,1703,0
|
|
20240215,165300,121084703,1703,1703,1703,1703,0
|
|
20240215,165200,121084703,1703,1703,1703,1703,1915
|
|
20240215,165100,121084703,1703,1703,1703,1703,0
|
|
20240215,165000,121084703,1703,1703,1703,1703,0
|
|
20240215,164900,121084703,1703,1703,1703,1703,0
|
|
20240215,164800,121084703,1703,1703,1703,1703,0
|
|
20240215,164700,121084703,1703,1703,1703,1703,0
|
|
20240215,164600,121084703,1703,1703,1703,1703,0
|
|
20240215,164500,121084703,1703,1703,1703,1703,0
|
|
20240215,164400,121084703,1703,1703,1703,1703,0
|
|
20240215,164300,121084703,1703,1703,1703,1703,0
|
|
20240215,164200,121084703,1703,1703,1703,1703,0
|
|
20240215,164100,121084703,1703,1703,1703,1703,0
|
|
20240215,164000,121084703,1703,1703,1703,1703,0
|
|
20240215,163900,121084703,1703,1703,1703,1703,0
|
|
20240215,163800,121084703,1703,1703,1703,1703,0
|
|
20240215,163700,121084703,1703,1703,1703,1703,0
|
|
20240215,163600,121084703,1703,1703,1703,1703,0
|
|
20240215,163500,121084703,1703,1703,1703,1703,0
|
|
20240215,163400,121084703,1703,1703,1703,1703,0
|
|
20240215,163300,121084703,1703,1703,1703,1703,0
|
|
20240215,163200,121084703,1703,1703,1703,1703,0
|
|
20240215,163100,121084703,1703,1703,1703,1703,0
|
|
20240215,163000,121084703,1703,1703,1703,1703,0
|
|
20240215,162900,121084703,1703,1703,1703,1703,0
|
|
20240215,162800,121084703,1703,1703,1703,1703,0
|
|
20240215,162700,121084703,1703,1703,1703,1703,0
|
|
20240215,162600,121084703,1703,1703,1703,1703,0
|
|
20240215,162500,121084703,1703,1703,1703,1703,0
|
|
20240215,162400,121084703,1703,1703,1703,1703,0
|
|
20240215,162300,121084703,1703,1703,1703,1703,0
|
|
20240215,162200,121084703,1703,1703,1703,1703,1915
|
|
20240215,162100,121084703,1703,1703,1703,1703,0
|
|
20240215,162000,121084703,1703,1703,1703,1703,0
|
|
20240215,161900,121084703,1703,1703,1703,1703,0
|
|
20240215,161800,121084703,1703,1703,1703,1703,0
|
|
20240215,161700,121084703,1703,1703,1703,1703,0
|
|
20240215,161600,121084703,1703,1703,1703,1703,0
|
|
20240215,161500,121084703,1703,1703,1703,1703,0
|
|
20240215,161400,121084703,1703,1703,1703,1703,0
|
|
20240215,161300,121084703,1703,1703,1703,1703,0
|
|
20240215,161200,121084703,1703,1703,1703,1703,0
|
|
20240215,161100,121084703,1703,1703,1703,1703,0
|
|
20240215,161000,121084703,1703,1703,1703,1703,0
|
|
20240215,160900,121084703,1703,1703,1703,1703,0
|
|
20240215,160800,121084703,1703,1703,1703,1703,0
|
|
20240215,160700,121084703,1703,1703,1703,1703,0
|
|
20240215,160600,121084703,1703,1703,1703,1703,0
|
|
20240215,160500,121084703,1703,1703,1703,1703,0
|
|
20240215,160400,121084703,1703,1703,1703,1703,0
|
|
20240215,160300,121084703,1703,1703,1703,1703,0
|
|
20240215,160200,121084703,1703,1703,1703,1703,0
|
|
20240215,160100,121084703,1703,1703,1703,1703,0
|
|
20240215,160000,121084703,1703,1703,1703,1703,0
|
|
20240215,155900,121084703,1703,1703,1703,1703,0
|
|
20240215,155800,121084703,1703,1703,1703,1703,0
|
|
20240215,155700,121084703,1703,1703,1703,1703,0
|
|
20240215,155600,121084703,1703,1703,1703,1703,0
|
|
20240215,155500,121084703,1703,1703,1703,1703,0
|
|
20240215,155400,121084703,1703,1703,1703,1703,0
|
|
20240215,155300,121084703,1703,1703,1703,1703,0
|
|
20240215,155200,121084703,1703,1703,1703,1703,1915
|
|
20240215,155100,121084703,1703,1703,1703,1703,0
|
|
20240215,155000,121084703,1703,1703,1703,1703,0
|
|
20240215,154900,121084703,1703,1703,1703,1703,0
|
|
20240215,154800,121084703,1703,1703,1703,1703,0
|
|
20240215,154700,121084703,1703,1703,1703,1703,0
|
|
20240215,154600,121084703,1703,1703,1703,1703,0
|
|
20240215,154500,121084703,1703,1703,1703,1703,0
|
|
20240215,154400,121084703,1703,1703,1703,1703,0
|
|
20240215,154300,121084703,1703,1703,1703,1703,0
|
|
20240215,154200,121084703,1703,1703,1703,1703,0
|
|
20240215,154100,121084703,1703,1703,1703,1703,0
|
|
20240215,154000,121084703,1703,1703,1703,1703,0
|
|
20240215,153900,121084703,1703,1703,1703,1703,0
|
|
20240215,153800,121084703,1703,1703,1703,1703,0
|
|
20240215,153700,121084703,1703,1703,1703,1703,0
|
|
20240215,153600,121084703,1703,1703,1703,1703,0
|
|
20240215,153500,121084703,1703,1703,1703,1703,0
|
|
20240215,153400,121084703,1703,1703,1703,1703,0
|
|
20240215,153300,121084703,1703,1703,1703,1703,0
|
|
20240215,153200,121084703,1703,1703,1703,1703,0
|
|
20240215,153100,121084703,1703,1703,1703,1703,0
|
|
20240215,153000,121084703,1703,1703,1703,1703,1915
|
|
20240215,152900,117823458,1703,1703,1703,1703,0
|
|
20240215,152800,117823458,1703,1703,1703,1703,0
|
|
20240215,152700,117823458,1703,1703,1703,1703,0
|
|
20240215,152600,117823458,1703,1703,1703,1703,0
|
|
20240215,152500,117823458,1703,1703,1703,1703,0
|
|
20240215,152400,117823458,1703,1703,1703,1703,0
|
|
20240215,152300,117823458,1703,1703,1703,1703,0
|
|
20240215,152200,117823458,1703,1703,1703,1703,0
|
|
20240215,152100,117823458,1703,1703,1703,1703,0
|
|
20240215,152000,117823458,1703,1703,1703,1703,0
|
|
20240215,151900,117823458,1703,1703,1703,1703,0
|
|
20240215,151800,117823458,1703,1703,1703,1703,30
|
|
20240215,151700,117772368,1703,1703,1703,1703,20
|
|
20240215,151600,117738308,1703,1703,1703,1703,0
|
|
20240215,151500,117738308,1703,1703,1703,1703,10
|
|
20240215,151400,117721278,1703,1703,1703,1703,10
|
|
20240215,151300,117704248,1703,1702,1703,1702,2
|
|
20240215,151200,117700843,1702,1702,1702,1702,0
|
|
20240215,151100,117700843,1702,1702,1702,1702,0
|
|
20240215,151000,117700843,1702,1701,1702,1701,1213
|
|
20240215,150900,115637232,1701,1701,1701,1701,4
|
|
20240215,150800,115630428,1701,1701,1701,1701,0
|
|
20240215,150700,115630428,1701,1701,1701,1701,0
|
|
20240215,150600,115630428,1701,1701,1701,1701,20
|
|
20240215,150500,115596408,1701,1701,1701,1701,0
|
|
20240215,150400,115596408,1701,1701,1701,1701,1469
|
|
20240215,150300,113097639,1702,1702,1702,1702,0
|
|
20240215,150200,113097639,1702,1702,1702,1701,731
|
|
20240215,150100,111853681,1702,1702,1702,1702,197
|
|
20240215,150000,111518387,1700,1699,1700,1699,895
|
|
20240215,145900,109997602,1697,1697,1697,1697,0
|
|
20240215,145800,109997602,1697,1697,1697,1697,0
|
|
20240215,145700,109997602,1697,1697,1697,1697,0
|
|
20240215,145600,109997602,1697,1697,1697,1697,0
|
|
20240215,145500,109997602,1697,1697,1697,1697,0
|
|
20240215,145400,109997602,1697,1697,1697,1697,0
|
|
20240215,145300,109997602,1697,1697,1697,1697,7
|
|
20240215,145200,109985723,1697,1697,1697,1697,0
|
|
20240215,145100,109985723,1697,1697,1697,1697,0
|
|
20240215,145000,109985723,1697,1697,1697,1697,0
|
|
20240215,144900,109985723,1697,1697,1697,1697,0
|
|
20240215,144800,109985723,1697,1697,1697,1697,3
|
|
20240215,144700,109980632,1699,1699,1699,1699,0
|
|
20240215,144600,109980632,1699,1699,1699,1699,0
|
|
20240215,144500,109980632,1699,1699,1699,1699,0
|
|
20240215,144400,109980632,1699,1699,1699,1699,0
|
|
20240215,144300,109980632,1699,1699,1699,1699,0
|
|
20240215,144200,109980632,1699,1699,1699,1699,0
|
|
20240215,144100,109980632,1699,1699,1699,1699,1
|
|
20240215,144000,109978933,1696,1696,1696,1696,0
|
|
20240215,143900,109978933,1696,1696,1696,1696,0
|
|
20240215,143800,109978933,1696,1696,1696,1696,869
|
|
20240215,143700,108505109,1696,1696,1696,1696,0
|
|
20240215,143600,108505109,1696,1696,1696,1696,0
|
|
20240215,143500,108505109,1696,1696,1696,1696,0
|
|
20240215,143400,108505109,1696,1696,1696,1696,230
|
|
20240215,143300,108115029,1696,1696,1696,1696,0
|
|
20240215,143200,108115029,1696,1696,1696,1696,0
|
|
20240215,143100,108115029,1696,1696,1696,1696,0
|
|
20240215,143000,108115029,1696,1696,1696,1696,0
|
|
20240215,142900,108115029,1696,1696,1696,1696,0
|
|
20240215,142800,108115029,1696,1696,1696,1696,0
|
|
20240215,142700,108115029,1696,1697,1697,1696,564
|
|
20240215,142600,107158038,1697,1697,1697,1697,0
|
|
20240215,142500,107158038,1697,1697,1697,1697,0
|
|
20240215,142400,107158038,1697,1697,1697,1697,7
|
|
20240215,142300,107146159,1697,1697,1697,1697,0
|
|
20240215,142200,107146159,1697,1697,1697,1697,0
|
|
20240215,142100,107146159,1697,1697,1697,1697,0
|
|
20240215,142000,107146159,1697,1697,1697,1697,0
|
|
20240215,141900,107146159,1697,1697,1697,1697,400
|
|
20240215,141800,106467359,1700,1700,1700,1700,0
|
|
20240215,141700,106467359,1700,1700,1700,1700,0
|
|
20240215,141600,106467359,1700,1700,1700,1700,0
|
|
20240215,141500,106467359,1700,1700,1700,1700,0
|
|
20240215,141400,106467359,1700,1700,1700,1700,0
|
|
20240215,141300,106467359,1700,1700,1700,1700,0
|
|
20240215,141200,106467359,1700,1700,1700,1700,0
|
|
20240215,141100,106467359,1700,1700,1700,1700,0
|
|
20240215,141000,106467359,1700,1700,1700,1700,0
|
|
20240215,140900,106467359,1700,1700,1700,1700,0
|
|
20240215,140800,106467359,1700,1700,1700,1700,0
|
|
20240215,140700,106467359,1700,1700,1700,1700,0
|
|
20240215,140600,106467359,1700,1700,1700,1700,0
|
|
20240215,140500,106467359,1700,1700,1700,1700,0
|
|
20240215,140400,106467359,1700,1700,1700,1700,0
|
|
20240215,140300,106467359,1700,1700,1700,1700,0
|
|
20240215,140200,106467359,1700,1700,1700,1700,0
|
|
20240215,140100,106467359,1700,1700,1700,1700,0
|
|
20240215,140000,106467359,1700,1700,1700,1700,0
|
|
20240215,135900,106467359,1700,1700,1700,1700,0
|
|
20240215,135800,106467359,1700,1700,1700,1700,0
|
|
20240215,135700,106467359,1700,1700,1700,1700,0
|
|
20240215,135600,106467359,1700,1700,1700,1700,0
|
|
20240215,135500,106467359,1700,1700,1700,1700,0
|
|
20240215,135400,106467359,1700,1700,1700,1700,0
|
|
20240215,135300,106467359,1700,1700,1700,1700,0
|
|
20240215,135200,106467359,1700,1700,1700,1700,11
|
|
20240215,135100,106448659,1697,1697,1697,1697,300
|
|
20240215,135000,105939559,1700,1700,1700,1700,0
|
|
20240215,134900,105939559,1700,1700,1700,1700,5
|
|
20240215,134800,105931059,1696,1696,1696,1696,0
|
|
20240215,134700,105931059,1696,1696,1696,1696,0
|
|
20240215,134600,105931059,1696,1696,1696,1696,0
|
|
20240215,134500,105931059,1696,1696,1696,1696,348
|
|
20240215,134400,105340851,1696,1696,1696,1696,0
|
|
20240215,134300,105340851,1696,1696,1696,1696,117
|
|
20240215,134200,105142419,1696,1696,1696,1696,0
|
|
20240215,134100,105142419,1696,1696,1696,1696,0
|
|
20240215,134000,105142419,1696,1696,1696,1696,0
|
|
20240215,133900,105142419,1696,1696,1696,1696,0
|
|
20240215,133800,105142419,1696,1696,1696,1696,130
|
|
20240215,133700,104921939,1696,1696,1696,1696,0
|
|
20240215,133600,104921939,1696,1696,1696,1696,1
|
|
20240215,133500,104920243,1700,1700,1700,1700,1
|
|
20240215,133400,104918543,1694,1697,1697,1694,3976
|
|
20240215,133300,98174058,1701,1701,1701,1701,0
|
|
20240215,133200,98174058,1701,1701,1701,1701,0
|
|
20240215,133100,98174058,1701,1701,1701,1701,0
|
|
20240215,133000,98174058,1701,1701,1701,1701,0
|
|
20240215,132900,98174058,1701,1701,1701,1701,0
|
|
20240215,132800,98174058,1701,1701,1701,1701,0
|
|
20240215,132700,98174058,1701,1701,1701,1701,0
|
|
20240215,132600,98174058,1701,1701,1701,1701,0
|
|
20240215,132500,98174058,1701,1701,1701,1701,0
|
|
20240215,132400,98174058,1701,1701,1701,1701,0
|
|
20240215,132300,98174058,1701,1701,1701,1701,0
|
|
20240215,132200,98174058,1701,1701,1701,1701,0
|
|
20240215,132100,98174058,1701,1701,1701,1701,0
|
|
20240215,132000,98174058,1701,1701,1701,1701,0
|
|
20240215,131900,98174058,1701,1701,1701,1701,0
|
|
20240215,131800,98174058,1701,1701,1701,1701,115
|
|
20240215,131700,97978443,1697,1697,1697,1697,0
|
|
20240215,131600,97978443,1697,1697,1697,1697,0
|
|
20240215,131500,97978443,1697,1697,1697,1697,0
|
|
20240215,131400,97978443,1697,1697,1697,1697,0
|
|
20240215,131300,97978443,1697,1697,1697,1697,0
|
|
20240215,131200,97978443,1697,1697,1697,1697,0
|
|
20240215,131100,97978443,1697,1697,1697,1697,0
|
|
20240215,131000,97978443,1697,1697,1697,1697,0
|
|
20240215,130900,97978443,1697,1697,1697,1697,0
|
|
20240215,130800,97978443,1697,1697,1697,1697,0
|
|
20240215,130700,97978443,1697,1697,1697,1697,6
|
|
20240215,130600,97968261,1697,1697,1697,1697,0
|
|
20240215,130500,97968261,1697,1697,1697,1697,0
|
|
20240215,130400,97968261,1697,1697,1697,1697,1
|
|
20240215,130300,97966564,1697,1697,1697,1697,0
|
|
20240215,130200,97966564,1697,1697,1697,1697,0
|
|
20240215,130100,97966564,1697,1697,1697,1697,0
|
|
20240215,130000,97966564,1697,1697,1697,1697,1
|
|
20240215,125900,97964867,1697,1697,1697,1697,1
|
|
20240215,125800,97963170,1697,1697,1697,1697,1
|
|
20240215,125700,97961473,1696,1696,1696,1696,101
|
|
20240215,125600,97790177,1696,1697,1697,1696,4505
|
|
20240215,125500,90149696,1697,1697,1697,1697,1
|
|
20240215,125400,90147999,1698,1698,1698,1698,0
|
|
20240215,125300,90147999,1698,1698,1698,1698,0
|
|
20240215,125200,90147999,1698,1698,1698,1698,0
|
|
20240215,125100,90147999,1698,1698,1698,1698,0
|
|
20240215,125000,90147999,1698,1698,1698,1698,0
|
|
20240215,124900,90147999,1698,1698,1698,1698,0
|
|
20240215,124800,90147999,1698,1698,1698,1698,0
|
|
20240215,124700,90147999,1698,1698,1698,1698,0
|
|
20240215,124600,90147999,1698,1698,1698,1698,20
|
|
20240215,124500,90114039,1697,1697,1697,1697,0
|
|
20240215,124400,90114039,1697,1697,1697,1697,0
|
|
20240215,124300,90114039,1697,1697,1697,1697,0
|
|
20240215,124200,90114039,1697,1697,1697,1697,500
|
|
20240215,124100,89265539,1697,1697,1697,1697,10
|
|
20240215,124000,89248569,1698,1698,1698,1698,0
|
|
20240215,123900,89248569,1698,1698,1698,1698,0
|
|
20240215,123800,89248569,1698,1698,1698,1698,0
|
|
20240215,123700,89248569,1698,1698,1698,1698,130
|
|
20240215,123600,89027829,1698,1698,1698,1698,2
|
|
20240215,123500,89024433,1698,1698,1698,1698,0
|
|
20240215,123400,89024433,1698,1698,1698,1698,0
|
|
20240215,123300,89024433,1698,1698,1698,1698,0
|
|
20240215,123200,89024433,1698,1698,1698,1698,0
|
|
20240215,123100,89024433,1698,1698,1698,1698,0
|
|
20240215,123000,89024433,1698,1698,1698,1698,0
|
|
20240215,122900,89024433,1698,1698,1698,1698,1
|
|
20240215,122800,89022735,1698,1698,1698,1698,0
|
|
20240215,122700,89022735,1698,1698,1698,1698,0
|
|
20240215,122600,89022735,1698,1698,1698,1698,1
|
|
20240215,122500,89021037,1694,1694,1694,1694,185
|
|
20240215,122400,88707647,1694,1694,1694,1694,0
|
|
20240215,122300,88707647,1694,1694,1694,1694,1
|
|
20240215,122200,88705953,1692,1694,1694,1692,800
|
|
20240215,122100,87351171,1698,1698,1698,1698,0
|
|
20240215,122000,87351171,1698,1698,1698,1698,0
|
|
20240215,121900,87351171,1698,1698,1698,1698,0
|
|
20240215,121800,87351171,1698,1698,1698,1698,0
|
|
20240215,121700,87351171,1698,1698,1698,1698,1
|
|
20240215,121600,87349473,1692,1692,1692,1692,0
|
|
20240215,121500,87349473,1692,1694,1694,1692,1000
|
|
20240215,121400,85656291,1694,1694,1694,1694,0
|
|
20240215,121300,85656291,1694,1698,1698,1694,9
|
|
20240215,121200,85641013,1692,1696,1696,1692,4654
|
|
20240215,121100,77756825,1696,1697,1697,1696,500
|
|
20240215,121000,76908824,1696,1696,1696,1696,0
|
|
20240215,120900,76908824,1696,1696,1696,1696,0
|
|
20240215,120800,76908824,1696,1696,1696,1696,0
|
|
20240215,120700,76908824,1696,1696,1696,1696,0
|
|
20240215,120600,76908824,1696,1696,1696,1696,0
|
|
20240215,120500,76908824,1696,1696,1696,1696,0
|
|
20240215,120400,76908824,1696,1696,1696,1696,0
|
|
20240215,120300,76908824,1696,1696,1696,1696,0
|
|
20240215,120200,76908824,1696,1696,1696,1696,0
|
|
20240215,120100,76908824,1696,1696,1696,1696,0
|
|
20240215,120000,76908824,1696,1696,1696,1696,293
|
|
20240215,115900,76411896,1696,1696,1696,1696,0
|
|
20240215,115800,76411896,1696,1696,1696,1696,0
|
|
20240215,115700,76411896,1696,1696,1696,1696,5
|
|
20240215,115600,76403416,1698,1698,1698,1698,0
|
|
20240215,115500,76403416,1698,1698,1698,1698,0
|
|
20240215,115400,76403416,1698,1698,1698,1698,0
|
|
20240215,115300,76403416,1698,1698,1698,1698,10
|
|
20240215,115200,76386436,1698,1698,1698,1698,0
|
|
20240215,115100,76386436,1698,1697,1698,1697,1160
|
|
20240215,115000,74417906,1697,1697,1697,1697,0
|
|
20240215,114900,74417906,1697,1697,1697,1697,0
|
|
20240215,114800,74417906,1697,1697,1697,1697,3
|
|
20240215,114700,74412815,1695,1695,1695,1695,0
|
|
20240215,114600,74412815,1695,1695,1695,1695,0
|
|
20240215,114500,74412815,1695,1695,1695,1695,0
|
|
20240215,114400,74412815,1695,1695,1695,1695,0
|
|
20240215,114300,74412815,1695,1695,1695,1695,0
|
|
20240215,114200,74412815,1695,1695,1695,1695,0
|
|
20240215,114100,74412815,1695,1695,1695,1695,0
|
|
20240215,114000,74412815,1695,1695,1695,1695,200
|
|
20240215,113900,74073815,1695,1695,1695,1695,0
|
|
20240215,113800,74073815,1695,1695,1695,1695,4
|
|
20240215,113700,74067035,1695,1695,1695,1695,0
|
|
20240215,113600,74067035,1695,1696,1696,1695,30
|
|
20240215,113500,74016184,1695,1695,1695,1695,0
|
|
20240215,113400,74016184,1695,1695,1695,1695,21
|
|
20240215,113300,73980589,1695,1695,1695,1695,0
|
|
20240215,113200,73980589,1695,1696,1696,1695,900
|
|
20240215,113100,72455025,1696,1696,1696,1696,0
|
|
20240215,113000,72455025,1696,1696,1696,1696,100
|
|
20240215,112900,72285425,1696,1696,1696,1696,596
|
|
20240215,112800,71274609,1696,1696,1696,1696,0
|
|
20240215,112700,71274609,1696,1696,1696,1696,0
|
|
20240215,112600,71274609,1696,1696,1696,1696,0
|
|
20240215,112500,71274609,1696,1696,1696,1696,0
|
|
20240215,112400,71274609,1696,1696,1696,1696,0
|
|
20240215,112300,71274609,1696,1696,1696,1696,9
|
|
20240215,112200,71259345,1697,1697,1697,1697,0
|
|
20240215,112100,71259345,1697,1697,1697,1697,0
|
|
20240215,112000,71259345,1697,1697,1697,1697,0
|
|
20240215,111900,71259345,1697,1697,1697,1697,1
|
|
20240215,111800,71257648,1697,1697,1697,1697,0
|
|
20240215,111700,71257648,1697,1697,1697,1697,0
|
|
20240215,111600,71257648,1697,1697,1697,1697,0
|
|
20240215,111500,71257648,1697,1697,1697,1697,0
|
|
20240215,111400,71257648,1697,1697,1697,1697,0
|
|
20240215,111300,71257648,1697,1697,1697,1697,0
|
|
20240215,111200,71257648,1697,1697,1697,1697,0
|
|
20240215,111100,71257648,1697,1697,1697,1697,0
|
|
20240215,111000,71257648,1697,1697,1697,1697,0
|
|
20240215,110900,71257648,1697,1697,1697,1697,10
|
|
20240215,110800,71240678,1695,1695,1695,1695,0
|
|
20240215,110700,71240678,1695,1695,1695,1695,0
|
|
20240215,110600,71240678,1695,1695,1696,1695,53
|
|
20240215,110500,71150833,1697,1697,1697,1697,80
|
|
20240215,110400,71015073,1697,1697,1697,1697,1000
|
|
20240215,110300,69318073,1697,1697,1697,1697,12
|
|
20240215,110200,69297709,1695,1695,1695,1695,0
|
|
20240215,110100,69297709,1695,1695,1695,1695,0
|
|
20240215,110000,69297709,1695,1695,1695,1695,0
|
|
20240215,105900,69297709,1695,1695,1695,1695,0
|
|
20240215,105800,69297709,1695,1695,1695,1695,1
|
|
20240215,105700,69296014,1695,1695,1695,1695,0
|
|
20240215,105600,69296014,1695,1695,1695,1695,0
|
|
20240215,105500,69296014,1695,1695,1695,1695,0
|
|
20240215,105400,69296014,1695,1698,1698,1695,3003
|
|
20240215,105300,64203196,1697,1698,1698,1697,2444
|
|
20240215,105200,60054201,1699,1699,1699,1699,244
|
|
20240215,105100,59639645,1699,1699,1699,1699,0
|
|
20240215,105000,59639645,1699,1699,1699,1699,0
|
|
20240215,104900,59639645,1699,1701,1701,1699,1060
|
|
20240215,104800,57838235,1699,1699,1699,1699,0
|
|
20240215,104700,57838235,1699,1699,1699,1699,0
|
|
20240215,104600,57838235,1699,1699,1699,1699,598
|
|
20240215,104500,56822233,1700,1700,1700,1700,0
|
|
20240215,104400,56822233,1700,1700,1700,1700,0
|
|
20240215,104300,56822233,1700,1700,1700,1700,0
|
|
20240215,104200,56822233,1700,1700,1700,1700,0
|
|
20240215,104100,56822233,1700,1700,1700,1700,0
|
|
20240215,104000,56822233,1700,1700,1700,1700,0
|
|
20240215,103900,56822233,1700,1700,1700,1700,0
|
|
20240215,103800,56822233,1700,1700,1700,1700,40
|
|
20240215,103700,56754233,1701,1701,1701,1701,0
|
|
20240215,103600,56754233,1701,1701,1701,1701,0
|
|
20240215,103500,56754233,1701,1701,1701,1701,0
|
|
20240215,103400,56754233,1701,1701,1701,1701,0
|
|
20240215,103300,56754233,1701,1701,1701,1701,0
|
|
20240215,103200,56754233,1701,1701,1701,1701,3
|
|
20240215,103100,56749130,1701,1701,1701,1701,0
|
|
20240215,103000,56749130,1701,1701,1701,1701,0
|
|
20240215,102900,56749130,1701,1701,1701,1701,0
|
|
20240215,102800,56749130,1701,1701,1701,1701,0
|
|
20240215,102700,56749130,1701,1701,1701,1701,0
|
|
20240215,102600,56749130,1701,1701,1701,1701,0
|
|
20240215,102500,56749130,1701,1701,1701,1701,16
|
|
20240215,102400,56721914,1698,1698,1698,1698,0
|
|
20240215,102300,56721914,1698,1698,1698,1698,0
|
|
20240215,102200,56721914,1698,1698,1698,1698,0
|
|
20240215,102100,56721914,1698,1698,1698,1698,0
|
|
20240215,102000,56721914,1698,1698,1698,1698,0
|
|
20240215,101900,56721914,1698,1698,1698,1698,0
|
|
20240215,101800,56721914,1698,1698,1698,1698,6
|
|
20240215,101700,56711726,1699,1700,1700,1699,2561
|
|
20240215,101600,52358278,1700,1701,1701,1700,511
|
|
20240215,101500,51489068,1702,1702,1702,1702,5
|
|
20240215,101400,51480558,1700,1700,1700,1700,0
|
|
20240215,101300,51480558,1700,1700,1700,1700,0
|
|
20240215,101200,51480558,1700,1700,1700,1700,0
|
|
20240215,101100,51480558,1700,1700,1700,1700,500
|
|
20240215,101000,50630558,1703,1703,1703,1703,0
|
|
20240215,100900,50630558,1703,1703,1703,1703,0
|
|
20240215,100800,50630558,1703,1703,1703,1703,0
|
|
20240215,100700,50630558,1703,1703,1703,1703,100
|
|
20240215,100600,50460258,1703,1703,1703,1703,0
|
|
20240215,100500,50460258,1703,1703,1703,1703,30
|
|
20240215,100400,50409168,1703,1703,1703,1703,0
|
|
20240215,100300,50409168,1703,1703,1703,1703,1
|
|
20240215,100200,50407465,1703,1703,1703,1703,20
|
|
20240215,100100,50373405,1703,1700,1703,1700,174
|
|
20240215,100000,50077602,1700,1700,1700,1700,0
|
|
20240215,095900,50077602,1700,1700,1700,1700,0
|
|
20240215,095800,50077602,1700,1700,1700,1700,32
|
|
20240215,095700,50023202,1700,1700,1700,1700,0
|
|
20240215,095600,50023202,1700,1700,1700,1700,0
|
|
20240215,095500,50023202,1700,1700,1700,1700,0
|
|
20240215,095400,50023202,1700,1700,1700,1700,29
|
|
20240215,095300,49973902,1703,1703,1703,1703,0
|
|
20240215,095200,49973902,1703,1703,1703,1703,294
|
|
20240215,095100,49473220,1702,1702,1702,1702,3739
|
|
20240215,095000,43109442,1700,1700,1700,1700,755
|
|
20240215,094900,41825942,1700,1700,1700,1700,50
|
|
20240215,094800,41740942,1700,1700,1700,1700,6
|
|
20240215,094700,41730742,1705,1705,1705,1705,0
|
|
20240215,094600,41730742,1705,1705,1705,1705,0
|
|
20240215,094500,41730742,1705,1705,1705,1705,0
|
|
20240215,094400,41730742,1705,1705,1705,1705,1
|
|
20240215,094300,41729037,1706,1706,1706,1706,0
|
|
20240215,094200,41729037,1706,1706,1706,1706,0
|
|
20240215,094100,41729037,1706,1706,1706,1706,750
|
|
20240215,094000,40449537,1706,1706,1706,1706,0
|
|
20240215,093900,40449537,1706,1708,1708,1706,2
|
|
20240215,093800,40446123,1705,1705,1705,1705,1000
|
|
20240215,093700,38741123,1705,1705,1705,1705,597
|
|
20240215,093600,37723238,1705,1705,1705,1705,15
|
|
20240215,093500,37697663,1709,1709,1709,1709,1
|
|
20240215,093400,37695954,1705,1705,1705,1705,422
|
|
20240215,093300,36976444,1705,1706,1710,1705,1175
|
|
20240215,093200,34972477,1707,1703,1711,1703,1695
|
|
20240215,093100,32081051,1703,1705,1705,1703,589
|
|
20240215,093000,31077982,1700,1700,1700,1700,0
|
|
20240215,092900,31077982,1700,1700,1700,1700,1
|
|
20240215,092800,31076282,1700,1700,1700,1697,303
|
|
20240215,092700,30562083,1693,1693,1693,1693,1979
|
|
20240215,092600,27211636,1694,1697,1697,1694,1216
|
|
20240215,092500,25150489,1697,1697,1697,1697,598
|
|
20240215,092400,24135683,1696,1696,1696,1696,500
|
|
20240215,092300,23287683,1695,1696,1696,1695,264
|
|
20240215,092200,22840105,1696,1699,1699,1696,1803
|
|
20240215,092100,19778819,1699,1699,1699,1699,1
|
|
20240215,092000,19777120,1699,1699,1699,1699,0
|
|
20240215,091900,19777120,1699,1699,1699,1699,29
|
|
20240215,091800,19727849,1699,1699,1699,1699,999
|
|
20240215,091700,18030548,1698,1698,1698,1698,0
|
|
20240215,091600,18030548,1698,1703,1704,1698,1002
|
|
20240215,091500,16329141,1698,1698,1698,1698,50
|
|
20240215,091400,16244241,1698,1698,1698,1698,18
|
|
20240215,091300,16213677,1702,1702,1702,1702,0
|
|
20240215,091200,16213677,1702,1702,1702,1702,0
|
|
20240215,091100,16213677,1702,1701,1702,1700,1573
|
|
20240215,091000,13537461,1702,1702,1702,1702,0
|
|
20240215,090900,13537461,1702,1702,1702,1702,1
|
|
20240215,090800,13535759,1695,1695,1695,1695,30
|
|
20240215,090700,13484909,1693,1693,1693,1693,0
|
|
20240215,090600,13484909,1693,1693,1693,1693,1
|
|
20240215,090500,13483216,1707,1702,1707,1690,2276
|
|
20240215,090400,9621573,1703,1705,1712,1703,585
|
|
20240215,090300,8624622,1707,1710,1710,1707,155
|
|
20240215,090200,8359575,1710,1710,1710,1710,0
|
|
20240215,090100,8359575,1710,1715,1715,1710,3074
|
|
20240215,090000,3088535,1720,1731,1731,1720,1790
|