626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192300,95495418,1711,1711,1711,1711,919
|
|
20240216,192200,95495418,1711,1711,1711,1711,0
|
|
20240216,192100,95495418,1711,1711,1711,1711,0
|
|
20240216,192000,95495418,1711,1711,1711,1711,0
|
|
20240216,191900,95495418,1711,1711,1711,1711,0
|
|
20240216,191800,95495418,1711,1711,1711,1711,0
|
|
20240216,191700,95495418,1711,1711,1711,1711,0
|
|
20240216,191600,95495418,1711,1711,1711,1711,0
|
|
20240216,191500,95495418,1711,1711,1711,1711,0
|
|
20240216,191400,95495418,1711,1711,1711,1711,0
|
|
20240216,191300,95495418,1711,1711,1711,1711,0
|
|
20240216,191200,95495418,1711,1711,1711,1711,0
|
|
20240216,191100,95495418,1711,1711,1711,1711,0
|
|
20240216,191000,95495418,1711,1711,1711,1711,0
|
|
20240216,190900,95495418,1711,1711,1711,1711,0
|
|
20240216,190800,95495418,1711,1711,1711,1711,0
|
|
20240216,190700,95495418,1711,1711,1711,1711,0
|
|
20240216,190600,95495418,1711,1711,1711,1711,0
|
|
20240216,190500,95495418,1711,1711,1711,1711,0
|
|
20240216,190400,95495418,1711,1711,1711,1711,0
|
|
20240216,190300,95495418,1711,1711,1711,1711,0
|
|
20240216,190200,95495418,1711,1711,1711,1711,0
|
|
20240216,190100,95495418,1711,1711,1711,1711,0
|
|
20240216,190000,95495418,1711,1711,1711,1711,0
|
|
20240216,185900,95495418,1711,1711,1711,1711,0
|
|
20240216,185800,95495418,1711,1711,1711,1711,0
|
|
20240216,185700,95495418,1711,1711,1711,1711,0
|
|
20240216,185600,95495418,1711,1711,1711,1711,0
|
|
20240216,185500,95495418,1711,1711,1711,1711,0
|
|
20240216,185400,95495418,1711,1711,1711,1711,0
|
|
20240216,185300,95495418,1711,1711,1711,1711,919
|
|
20240216,185200,95495418,1711,1711,1711,1711,0
|
|
20240216,185100,95495418,1711,1711,1711,1711,0
|
|
20240216,185000,95495418,1711,1711,1711,1711,0
|
|
20240216,184900,95495418,1711,1711,1711,1711,0
|
|
20240216,184800,95495418,1711,1711,1711,1711,0
|
|
20240216,184700,95495418,1711,1711,1711,1711,0
|
|
20240216,184600,95495418,1711,1711,1711,1711,0
|
|
20240216,184500,95495418,1711,1711,1711,1711,0
|
|
20240216,184400,95495418,1711,1711,1711,1711,0
|
|
20240216,184300,95495418,1711,1711,1711,1711,0
|
|
20240216,184200,95495418,1711,1711,1711,1711,0
|
|
20240216,184100,95495418,1711,1711,1711,1711,0
|
|
20240216,184000,95495418,1711,1711,1711,1711,0
|
|
20240216,183900,95495418,1711,1711,1711,1711,0
|
|
20240216,183800,95495418,1711,1711,1711,1711,0
|
|
20240216,183700,95495418,1711,1711,1711,1711,0
|
|
20240216,183600,95495418,1711,1711,1711,1711,0
|
|
20240216,183500,95495418,1711,1711,1711,1711,0
|
|
20240216,183400,95495418,1711,1711,1711,1711,0
|
|
20240216,183300,95495418,1711,1711,1711,1711,0
|
|
20240216,183200,95495418,1711,1711,1711,1711,0
|
|
20240216,183100,95495418,1711,1711,1711,1711,0
|
|
20240216,183000,95495418,1711,1711,1711,1711,0
|
|
20240216,182900,95495418,1711,1711,1711,1711,0
|
|
20240216,182800,95495418,1711,1711,1711,1711,0
|
|
20240216,182700,95495418,1711,1711,1711,1711,0
|
|
20240216,182600,95495418,1711,1711,1711,1711,0
|
|
20240216,182500,95495418,1711,1711,1711,1711,0
|
|
20240216,182400,95495418,1711,1711,1711,1711,0
|
|
20240216,182300,95495418,1711,1711,1711,1711,919
|
|
20240216,182200,95495418,1711,1711,1711,1711,0
|
|
20240216,182100,95495418,1711,1711,1711,1711,0
|
|
20240216,182000,95495418,1711,1711,1711,1711,0
|
|
20240216,181900,95495418,1711,1711,1711,1711,0
|
|
20240216,181800,95495418,1711,1711,1711,1711,0
|
|
20240216,181700,95495418,1711,1711,1711,1711,0
|
|
20240216,181600,95495418,1711,1711,1711,1711,0
|
|
20240216,181500,95495418,1711,1711,1711,1711,0
|
|
20240216,181400,95495418,1711,1711,1711,1711,0
|
|
20240216,181300,95495418,1711,1711,1711,1711,0
|
|
20240216,181200,95495418,1711,1711,1711,1711,0
|
|
20240216,181100,95495418,1711,1711,1711,1711,0
|
|
20240216,181000,95495418,1711,1711,1711,1711,0
|
|
20240216,180900,95495418,1711,1711,1711,1711,0
|
|
20240216,180800,95495418,1711,1711,1711,1711,0
|
|
20240216,180700,95495418,1711,1711,1711,1711,0
|
|
20240216,180600,95495418,1711,1711,1711,1711,0
|
|
20240216,180500,95495418,1711,1711,1711,1711,0
|
|
20240216,180400,95495418,1711,1711,1711,1711,0
|
|
20240216,180300,95495418,1711,1711,1711,1711,0
|
|
20240216,180200,95495418,1711,1711,1711,1711,0
|
|
20240216,180100,95495418,1711,1711,1711,1711,0
|
|
20240216,180000,95495418,1711,1711,1711,1711,0
|
|
20240216,175900,95495418,1711,1711,1711,1711,0
|
|
20240216,175800,95495418,1711,1711,1711,1711,0
|
|
20240216,175700,95495418,1711,1711,1711,1711,0
|
|
20240216,175600,95495418,1711,1711,1711,1711,0
|
|
20240216,175500,95495418,1711,1711,1711,1711,0
|
|
20240216,175400,95495418,1711,1711,1711,1711,0
|
|
20240216,175300,95495418,1711,1711,1711,1711,919
|
|
20240216,175200,95495418,1711,1711,1711,1711,0
|
|
20240216,175100,95495418,1711,1711,1711,1711,0
|
|
20240216,175000,95495418,1711,1711,1711,1711,0
|
|
20240216,174900,95495418,1711,1711,1711,1711,0
|
|
20240216,174800,95495418,1711,1711,1711,1711,0
|
|
20240216,174700,95495418,1711,1711,1711,1711,0
|
|
20240216,174600,95495418,1711,1711,1711,1711,0
|
|
20240216,174500,95495418,1711,1711,1711,1711,0
|
|
20240216,174400,95495418,1711,1711,1711,1711,0
|
|
20240216,174300,95495418,1711,1711,1711,1711,0
|
|
20240216,174200,95495418,1711,1711,1711,1711,0
|
|
20240216,174100,95495418,1711,1711,1711,1711,0
|
|
20240216,174000,95495418,1711,1711,1711,1711,0
|
|
20240216,173900,95495418,1711,1711,1711,1711,0
|
|
20240216,173800,95495418,1711,1711,1711,1711,0
|
|
20240216,173700,95495418,1711,1711,1711,1711,0
|
|
20240216,173600,95495418,1711,1711,1711,1711,0
|
|
20240216,173500,95495418,1711,1711,1711,1711,0
|
|
20240216,173400,95495418,1711,1711,1711,1711,0
|
|
20240216,173300,95495418,1711,1711,1711,1711,0
|
|
20240216,173200,95495418,1711,1711,1711,1711,0
|
|
20240216,173100,95495418,1711,1711,1711,1711,0
|
|
20240216,173000,95495418,1711,1711,1711,1711,0
|
|
20240216,172900,95495418,1711,1711,1711,1711,0
|
|
20240216,172800,95495418,1711,1711,1711,1711,0
|
|
20240216,172700,95495418,1711,1711,1711,1711,0
|
|
20240216,172600,95495418,1711,1711,1711,1711,0
|
|
20240216,172500,95495418,1711,1711,1711,1711,0
|
|
20240216,172400,95495418,1711,1711,1711,1711,0
|
|
20240216,172300,95495418,1711,1711,1711,1711,919
|
|
20240216,172200,95495418,1711,1711,1711,1711,0
|
|
20240216,172100,95495418,1711,1711,1711,1711,0
|
|
20240216,172000,95495418,1711,1711,1711,1711,0
|
|
20240216,171900,95495418,1711,1711,1711,1711,0
|
|
20240216,171800,95495418,1711,1711,1711,1711,0
|
|
20240216,171700,95495418,1711,1711,1711,1711,0
|
|
20240216,171600,95495418,1711,1711,1711,1711,0
|
|
20240216,171500,95495418,1711,1711,1711,1711,0
|
|
20240216,171400,95495418,1711,1711,1711,1711,0
|
|
20240216,171300,95495418,1711,1711,1711,1711,0
|
|
20240216,171200,95495418,1711,1711,1711,1711,0
|
|
20240216,171100,95495418,1711,1711,1711,1711,0
|
|
20240216,171000,95495418,1711,1711,1711,1711,0
|
|
20240216,170900,95495418,1711,1711,1711,1711,0
|
|
20240216,170800,95495418,1711,1711,1711,1711,0
|
|
20240216,170700,95495418,1711,1711,1711,1711,0
|
|
20240216,170600,95495418,1711,1711,1711,1711,0
|
|
20240216,170500,95495418,1711,1711,1711,1711,0
|
|
20240216,170400,95495418,1711,1711,1711,1711,0
|
|
20240216,170300,95495418,1711,1711,1711,1711,0
|
|
20240216,170200,95495418,1711,1711,1711,1711,0
|
|
20240216,170100,95495418,1711,1711,1711,1711,0
|
|
20240216,170000,95495418,1711,1711,1711,1711,0
|
|
20240216,165900,95495418,1711,1711,1711,1711,0
|
|
20240216,165800,95495418,1711,1711,1711,1711,0
|
|
20240216,165700,95495418,1711,1711,1711,1711,0
|
|
20240216,165600,95495418,1711,1711,1711,1711,0
|
|
20240216,165500,95495418,1711,1711,1711,1711,0
|
|
20240216,165400,95495418,1711,1711,1711,1711,0
|
|
20240216,165300,95495418,1711,1711,1711,1711,919
|
|
20240216,165200,95495418,1711,1711,1711,1711,0
|
|
20240216,165100,95495418,1711,1711,1711,1711,0
|
|
20240216,165000,95495418,1711,1711,1711,1711,0
|
|
20240216,164900,95495418,1711,1711,1711,1711,0
|
|
20240216,164800,95495418,1711,1711,1711,1711,0
|
|
20240216,164700,95495418,1711,1711,1711,1711,0
|
|
20240216,164600,95495418,1711,1711,1711,1711,0
|
|
20240216,164500,95495418,1711,1711,1711,1711,0
|
|
20240216,164400,95495418,1711,1711,1711,1711,0
|
|
20240216,164300,95495418,1711,1711,1711,1711,0
|
|
20240216,164200,95495418,1711,1711,1711,1711,0
|
|
20240216,164100,95495418,1711,1711,1711,1711,0
|
|
20240216,164000,95495418,1711,1711,1711,1711,0
|
|
20240216,163900,95495418,1711,1711,1711,1711,0
|
|
20240216,163800,95495418,1711,1711,1711,1711,0
|
|
20240216,163700,95495418,1711,1711,1711,1711,0
|
|
20240216,163600,95495418,1711,1711,1711,1711,0
|
|
20240216,163500,95495418,1711,1711,1711,1711,0
|
|
20240216,163400,95495418,1711,1711,1711,1711,0
|
|
20240216,163300,95495418,1711,1711,1711,1711,0
|
|
20240216,163200,95495418,1711,1711,1711,1711,0
|
|
20240216,163100,95495418,1711,1711,1711,1711,0
|
|
20240216,163000,95495418,1711,1711,1711,1711,0
|
|
20240216,162900,95495418,1711,1711,1711,1711,0
|
|
20240216,162800,95495418,1711,1711,1711,1711,0
|
|
20240216,162700,95495418,1711,1711,1711,1711,0
|
|
20240216,162600,95495418,1711,1711,1711,1711,0
|
|
20240216,162500,95495418,1711,1711,1711,1711,0
|
|
20240216,162400,95495418,1711,1711,1711,1711,0
|
|
20240216,162300,95495418,1711,1711,1711,1711,919
|
|
20240216,162200,95495418,1711,1711,1711,1711,0
|
|
20240216,162100,95495418,1711,1711,1711,1711,0
|
|
20240216,162000,95495418,1711,1711,1711,1711,0
|
|
20240216,161900,95495418,1711,1711,1711,1711,0
|
|
20240216,161800,95495418,1711,1711,1711,1711,0
|
|
20240216,161700,95495418,1711,1711,1711,1711,0
|
|
20240216,161600,95495418,1711,1711,1711,1711,0
|
|
20240216,161500,95495418,1711,1711,1711,1711,0
|
|
20240216,161400,95495418,1711,1711,1711,1711,0
|
|
20240216,161300,95495418,1711,1711,1711,1711,0
|
|
20240216,161200,95495418,1711,1711,1711,1711,0
|
|
20240216,161100,95495418,1711,1711,1711,1711,0
|
|
20240216,161000,95495418,1711,1711,1711,1711,0
|
|
20240216,160900,95495418,1711,1711,1711,1711,0
|
|
20240216,160800,95495418,1711,1711,1711,1711,0
|
|
20240216,160700,95495418,1711,1711,1711,1711,0
|
|
20240216,160600,95495418,1711,1711,1711,1711,0
|
|
20240216,160500,95495418,1711,1711,1711,1711,0
|
|
20240216,160400,95495418,1711,1711,1711,1711,0
|
|
20240216,160300,95495418,1711,1711,1711,1711,0
|
|
20240216,160200,95495418,1711,1711,1711,1711,0
|
|
20240216,160100,95495418,1711,1711,1711,1711,0
|
|
20240216,160000,95495418,1711,1711,1711,1711,0
|
|
20240216,155900,95495418,1711,1711,1711,1711,0
|
|
20240216,155800,95495418,1711,1711,1711,1711,0
|
|
20240216,155700,95495418,1711,1711,1711,1711,0
|
|
20240216,155600,95495418,1711,1711,1711,1711,0
|
|
20240216,155500,95495418,1711,1711,1711,1711,0
|
|
20240216,155400,95495418,1711,1711,1711,1711,0
|
|
20240216,155300,95495418,1711,1711,1711,1711,919
|
|
20240216,155200,95495418,1711,1711,1711,1711,0
|
|
20240216,155100,95495418,1711,1711,1711,1711,0
|
|
20240216,155000,95495418,1711,1711,1711,1711,0
|
|
20240216,154900,95495418,1711,1711,1711,1711,0
|
|
20240216,154800,95495418,1711,1711,1711,1711,0
|
|
20240216,154700,95495418,1711,1711,1711,1711,0
|
|
20240216,154600,95495418,1711,1711,1711,1711,0
|
|
20240216,154500,95495418,1711,1711,1711,1711,0
|
|
20240216,154400,95495418,1711,1711,1711,1711,0
|
|
20240216,154300,95495418,1711,1711,1711,1711,0
|
|
20240216,154200,95495418,1711,1711,1711,1711,0
|
|
20240216,154100,95495418,1711,1711,1711,1711,0
|
|
20240216,154000,95495418,1711,1711,1711,1711,0
|
|
20240216,153900,95495418,1711,1711,1711,1711,0
|
|
20240216,153800,95495418,1711,1711,1711,1711,0
|
|
20240216,153700,95495418,1711,1711,1711,1711,0
|
|
20240216,153600,95495418,1711,1711,1711,1711,0
|
|
20240216,153500,95495418,1711,1711,1711,1711,0
|
|
20240216,153400,95495418,1711,1711,1711,1711,0
|
|
20240216,153300,95495418,1711,1711,1711,1711,0
|
|
20240216,153200,95495418,1711,1711,1711,1711,0
|
|
20240216,153100,95495418,1711,1711,1711,1711,0
|
|
20240216,153000,95495418,1711,1711,1711,1711,919
|
|
20240216,152900,93923009,1709,1709,1709,1709,0
|
|
20240216,152800,93923009,1709,1709,1709,1709,0
|
|
20240216,152700,93923009,1709,1709,1709,1709,0
|
|
20240216,152600,93923009,1709,1709,1709,1709,0
|
|
20240216,152500,93923009,1709,1709,1709,1709,0
|
|
20240216,152400,93923009,1709,1709,1709,1709,0
|
|
20240216,152300,93923009,1709,1709,1709,1709,0
|
|
20240216,152200,93923009,1709,1709,1709,1709,0
|
|
20240216,152100,93923009,1709,1709,1709,1709,0
|
|
20240216,152000,93923009,1709,1709,1709,1709,0
|
|
20240216,151900,93923009,1709,1710,1710,1709,178
|
|
20240216,151800,93618732,1712,1712,1712,1712,8
|
|
20240216,151700,93605036,1708,1708,1708,1708,0
|
|
20240216,151600,93605036,1708,1708,1708,1708,0
|
|
20240216,151500,93605036,1708,1708,1708,1708,0
|
|
20240216,151400,93605036,1708,1708,1708,1708,1789
|
|
20240216,151300,90549424,1710,1709,1710,1709,1282
|
|
20240216,151200,88358458,1711,1710,1711,1710,957
|
|
20240216,151100,86721888,1709,1709,1709,1709,0
|
|
20240216,151000,86721888,1709,1711,1711,1709,238
|
|
20240216,150900,86314906,1711,1711,1711,1711,0
|
|
20240216,150800,86314906,1711,1711,1711,1711,10
|
|
20240216,150700,86297796,1711,1711,1711,1711,188
|
|
20240216,150600,85976128,1711,1711,1711,1711,5
|
|
20240216,150500,85967573,1713,1713,1713,1713,0
|
|
20240216,150400,85967573,1713,1713,1713,1713,0
|
|
20240216,150300,85967573,1713,1713,1713,1713,0
|
|
20240216,150200,85967573,1713,1712,1713,1712,5
|
|
20240216,150100,85959011,1712,1711,1712,1711,872
|
|
20240216,150000,84466873,1711,1711,1711,1711,0
|
|
20240216,145900,84466873,1711,1711,1711,1711,0
|
|
20240216,145800,84466873,1711,1711,1711,1711,0
|
|
20240216,145700,84466873,1711,1711,1711,1711,0
|
|
20240216,145600,84466873,1711,1711,1711,1711,5
|
|
20240216,145500,84458318,1710,1710,1710,1710,63
|
|
20240216,145400,84350588,1708,1708,1708,1708,0
|
|
20240216,145300,84350588,1708,1708,1708,1708,0
|
|
20240216,145200,84350588,1708,1708,1708,1708,0
|
|
20240216,145100,84350588,1708,1708,1708,1708,40
|
|
20240216,145000,84282268,1710,1710,1710,1710,5
|
|
20240216,144900,84273718,1708,1708,1708,1708,0
|
|
20240216,144800,84273718,1708,1708,1708,1708,0
|
|
20240216,144700,84273718,1708,1708,1708,1708,0
|
|
20240216,144600,84273718,1708,1708,1708,1708,300
|
|
20240216,144500,83761318,1708,1708,1708,1708,0
|
|
20240216,144400,83761318,1708,1708,1708,1708,0
|
|
20240216,144300,83761318,1708,1708,1708,1708,0
|
|
20240216,144200,83761318,1708,1708,1708,1708,50
|
|
20240216,144100,83675918,1708,1708,1708,1708,0
|
|
20240216,144000,83675918,1708,1708,1708,1708,0
|
|
20240216,143900,83675918,1708,1708,1708,1708,0
|
|
20240216,143800,83675918,1708,1708,1708,1708,1
|
|
20240216,143700,83674210,1711,1711,1711,1711,0
|
|
20240216,143600,83674210,1711,1711,1711,1711,0
|
|
20240216,143500,83674210,1711,1711,1711,1711,2
|
|
20240216,143400,83670788,1708,1708,1708,1708,423
|
|
20240216,143300,82948304,1712,1712,1712,1712,0
|
|
20240216,143200,82948304,1712,1712,1712,1712,0
|
|
20240216,143100,82948304,1712,1712,1712,1712,60
|
|
20240216,143000,82845584,1712,1712,1712,1712,0
|
|
20240216,142900,82845584,1712,1712,1712,1712,2
|
|
20240216,142800,82842160,1707,1707,1707,1707,0
|
|
20240216,142700,82842160,1707,1707,1707,1707,0
|
|
20240216,142600,82842160,1707,1707,1707,1707,0
|
|
20240216,142500,82842160,1707,1707,1707,1707,0
|
|
20240216,142400,82842160,1707,1707,1707,1707,0
|
|
20240216,142300,82842160,1707,1707,1707,1707,1749
|
|
20240216,142200,79856617,1707,1707,1707,1707,0
|
|
20240216,142100,79856617,1707,1707,1707,1707,50
|
|
20240216,142000,79771267,1708,1708,1708,1708,0
|
|
20240216,141900,79771267,1708,1708,1708,1708,0
|
|
20240216,141800,79771267,1708,1708,1708,1708,0
|
|
20240216,141700,79771267,1708,1708,1708,1708,0
|
|
20240216,141600,79771267,1708,1708,1708,1708,0
|
|
20240216,141500,79771267,1708,1708,1708,1708,0
|
|
20240216,141400,79771267,1708,1708,1708,1708,0
|
|
20240216,141300,79771267,1708,1708,1708,1708,0
|
|
20240216,141200,79771267,1708,1708,1708,1706,1005
|
|
20240216,141100,78054737,1711,1711,1711,1711,1
|
|
20240216,141000,78053026,1708,1708,1708,1708,0
|
|
20240216,140900,78053026,1708,1708,1708,1708,0
|
|
20240216,140800,78053026,1708,1708,1708,1708,0
|
|
20240216,140700,78053026,1708,1708,1708,1708,17
|
|
20240216,140600,78023990,1708,1708,1708,1708,40
|
|
20240216,140500,77955670,1708,1708,1708,1708,0
|
|
20240216,140400,77955670,1708,1708,1708,1708,0
|
|
20240216,140300,77955670,1708,1708,1708,1708,0
|
|
20240216,140200,77955670,1708,1708,1708,1708,0
|
|
20240216,140100,77955670,1708,1709,1709,1708,200
|
|
20240216,140000,77613987,1710,1710,1710,1710,0
|
|
20240216,135900,77613987,1710,1710,1710,1710,0
|
|
20240216,135800,77613987,1710,1710,1710,1710,0
|
|
20240216,135700,77613987,1710,1710,1710,1710,0
|
|
20240216,135600,77613987,1710,1710,1710,1710,353
|
|
20240216,135500,77010357,1709,1709,1709,1709,0
|
|
20240216,135400,77010357,1709,1709,1709,1709,0
|
|
20240216,135300,77010357,1709,1709,1709,1709,0
|
|
20240216,135200,77010357,1709,1709,1709,1709,0
|
|
20240216,135100,77010357,1709,1709,1709,1709,0
|
|
20240216,135000,77010357,1709,1709,1709,1709,56
|
|
20240216,134900,76914653,1709,1709,1709,1709,0
|
|
20240216,134800,76914653,1709,1709,1709,1709,0
|
|
20240216,134700,76914653,1709,1708,1709,1708,222
|
|
20240216,134600,76535432,1708,1708,1708,1708,0
|
|
20240216,134500,76535432,1708,1708,1708,1708,0
|
|
20240216,134400,76535432,1708,1708,1708,1708,0
|
|
20240216,134300,76535432,1708,1708,1708,1708,1
|
|
20240216,134200,76533724,1708,1708,1708,1708,0
|
|
20240216,134100,76533724,1708,1708,1708,1708,0
|
|
20240216,134000,76533724,1708,1708,1708,1708,0
|
|
20240216,133900,76533724,1708,1708,1708,1708,0
|
|
20240216,133800,76533724,1708,1708,1708,1708,0
|
|
20240216,133700,76533724,1708,1708,1708,1708,0
|
|
20240216,133600,76533724,1708,1708,1708,1708,0
|
|
20240216,133500,76533724,1708,1708,1708,1708,50
|
|
20240216,133400,76448324,1706,1706,1706,1706,1000
|
|
20240216,133300,74742324,1705,1705,1705,1705,1000
|
|
20240216,133200,73037324,1707,1705,1707,1705,6091
|
|
20240216,133100,62650995,1705,1705,1705,1705,0
|
|
20240216,133000,62650995,1705,1707,1707,1705,257
|
|
20240216,132900,62212705,1707,1707,1707,1707,0
|
|
20240216,132800,62212705,1707,1705,1707,1705,2773
|
|
20240216,132700,57482836,1705,1705,1705,1705,0
|
|
20240216,132600,57482836,1705,1705,1705,1705,0
|
|
20240216,132500,57482836,1705,1705,1705,1705,1
|
|
20240216,132400,57481131,1705,1705,1705,1705,15
|
|
20240216,132300,57455556,1706,1706,1706,1706,0
|
|
20240216,132200,57455556,1706,1706,1706,1706,146
|
|
20240216,132100,57206480,1706,1706,1706,1706,0
|
|
20240216,132000,57206480,1706,1706,1706,1706,0
|
|
20240216,131900,57206480,1706,1706,1706,1706,0
|
|
20240216,131800,57206480,1706,1706,1706,1706,0
|
|
20240216,131700,57206480,1706,1706,1706,1706,0
|
|
20240216,131600,57206480,1706,1706,1706,1706,0
|
|
20240216,131500,57206480,1706,1706,1706,1706,1
|
|
20240216,131400,57204774,1705,1705,1705,1705,0
|
|
20240216,131300,57204774,1705,1705,1705,1705,0
|
|
20240216,131200,57204774,1705,1705,1705,1705,0
|
|
20240216,131100,57204774,1705,1705,1705,1705,0
|
|
20240216,131000,57204774,1705,1705,1705,1705,0
|
|
20240216,130900,57204774,1705,1705,1705,1705,0
|
|
20240216,130800,57204774,1705,1705,1705,1705,0
|
|
20240216,130700,57204774,1705,1705,1705,1705,0
|
|
20240216,130600,57204774,1705,1705,1705,1705,0
|
|
20240216,130500,57204774,1705,1705,1705,1705,0
|
|
20240216,130400,57204774,1705,1705,1705,1705,0
|
|
20240216,130300,57204774,1705,1705,1705,1705,0
|
|
20240216,130200,57204774,1705,1705,1705,1705,0
|
|
20240216,130100,57204774,1705,1705,1705,1705,880
|
|
20240216,130000,55704374,1706,1706,1706,1706,0
|
|
20240216,125900,55704374,1706,1706,1706,1706,0
|
|
20240216,125800,55704374,1706,1706,1706,1706,0
|
|
20240216,125700,55704374,1706,1706,1706,1706,0
|
|
20240216,125600,55704374,1706,1706,1706,1706,0
|
|
20240216,125500,55704374,1706,1706,1706,1706,0
|
|
20240216,125400,55704374,1706,1706,1706,1706,0
|
|
20240216,125300,55704374,1706,1706,1706,1706,0
|
|
20240216,125200,55704374,1706,1706,1706,1706,0
|
|
20240216,125100,55704374,1706,1706,1706,1706,0
|
|
20240216,125000,55704374,1706,1706,1706,1706,0
|
|
20240216,124900,55704374,1706,1706,1706,1706,5
|
|
20240216,124800,55695844,1706,1706,1706,1706,0
|
|
20240216,124700,55695844,1706,1706,1706,1706,0
|
|
20240216,124600,55695844,1706,1706,1706,1706,0
|
|
20240216,124500,55695844,1706,1706,1706,1706,0
|
|
20240216,124400,55695844,1706,1706,1706,1706,0
|
|
20240216,124300,55695844,1706,1706,1706,1706,0
|
|
20240216,124200,55695844,1706,1706,1706,1706,0
|
|
20240216,124100,55695844,1706,1706,1706,1706,0
|
|
20240216,124000,55695844,1706,1702,1706,1702,301
|
|
20240216,123900,55183538,1699,1699,1699,1699,0
|
|
20240216,123800,55183538,1699,1699,1699,1699,0
|
|
20240216,123700,55183538,1699,1703,1703,1699,600
|
|
20240216,123600,54162370,1702,1702,1702,1702,0
|
|
20240216,123500,54162370,1702,1702,1702,1702,0
|
|
20240216,123400,54162370,1702,1702,1702,1702,0
|
|
20240216,123300,54162370,1702,1702,1702,1702,0
|
|
20240216,123200,54162370,1702,1702,1702,1702,0
|
|
20240216,123100,54162370,1702,1702,1702,1702,0
|
|
20240216,123000,54162370,1702,1703,1703,1702,1103
|
|
20240216,122900,52284344,1702,1702,1702,1702,0
|
|
20240216,122800,52284344,1702,1702,1702,1702,52
|
|
20240216,122700,52195840,1702,1702,1702,1702,0
|
|
20240216,122600,52195840,1702,1702,1702,1702,1
|
|
20240216,122500,52194138,1702,1702,1702,1702,0
|
|
20240216,122400,52194138,1702,1702,1702,1702,0
|
|
20240216,122300,52194138,1702,1702,1702,1702,0
|
|
20240216,122200,52194138,1702,1702,1702,1702,23
|
|
20240216,122100,52154992,1699,1699,1699,1699,0
|
|
20240216,122000,52154992,1699,1699,1699,1699,0
|
|
20240216,121900,52154992,1699,1699,1699,1699,0
|
|
20240216,121800,52154992,1699,1699,1699,1699,0
|
|
20240216,121700,52154992,1699,1703,1703,1699,1811
|
|
20240216,121600,49073254,1703,1706,1706,1703,1920
|
|
20240216,121500,45799894,1706,1706,1706,1706,0
|
|
20240216,121400,45799894,1706,1706,1706,1706,0
|
|
20240216,121300,45799894,1706,1706,1706,1706,0
|
|
20240216,121200,45799894,1706,1706,1706,1706,125
|
|
20240216,121100,45586644,1706,1706,1706,1706,0
|
|
20240216,121000,45586644,1706,1706,1706,1706,1
|
|
20240216,120900,45584938,1700,1700,1700,1700,0
|
|
20240216,120800,45584938,1700,1704,1704,1700,116
|
|
20240216,120700,45387714,1707,1707,1707,1707,0
|
|
20240216,120600,45387714,1707,1707,1707,1707,0
|
|
20240216,120500,45387714,1707,1707,1707,1707,0
|
|
20240216,120400,45387714,1707,1707,1707,1707,0
|
|
20240216,120300,45387714,1707,1707,1707,1707,0
|
|
20240216,120200,45387714,1707,1707,1707,1707,0
|
|
20240216,120100,45387714,1707,1707,1707,1707,2
|
|
20240216,120000,45384300,1699,1699,1699,1699,0
|
|
20240216,115900,45384300,1699,1699,1699,1699,0
|
|
20240216,115800,45384300,1699,1699,1699,1699,0
|
|
20240216,115700,45384300,1699,1703,1703,1699,5918
|
|
20240216,115600,35320447,1703,1703,1703,1703,0
|
|
20240216,115500,35320447,1703,1703,1703,1703,0
|
|
20240216,115400,35320447,1703,1703,1703,1703,0
|
|
20240216,115300,35320447,1703,1703,1703,1703,0
|
|
20240216,115200,35320447,1703,1703,1703,1703,0
|
|
20240216,115100,35320447,1703,1703,1703,1703,0
|
|
20240216,115000,35320447,1703,1703,1703,1703,0
|
|
20240216,114900,35320447,1703,1703,1703,1703,0
|
|
20240216,114800,35320447,1703,1703,1703,1703,0
|
|
20240216,114700,35320447,1703,1703,1703,1703,0
|
|
20240216,114600,35320447,1703,1703,1703,1703,10
|
|
20240216,114500,35303417,1704,1704,1704,1704,0
|
|
20240216,114400,35303417,1704,1705,1705,1704,140
|
|
20240216,114300,35064850,1708,1708,1708,1708,0
|
|
20240216,114200,35064850,1708,1708,1708,1708,0
|
|
20240216,114100,35064850,1708,1708,1708,1708,0
|
|
20240216,114000,35064850,1708,1708,1708,1708,0
|
|
20240216,113900,35064850,1708,1708,1708,1708,0
|
|
20240216,113800,35064850,1708,1708,1708,1708,1
|
|
20240216,113700,35063142,1705,1705,1705,1705,0
|
|
20240216,113600,35063142,1705,1705,1705,1705,4
|
|
20240216,113500,35056322,1704,1704,1704,1704,0
|
|
20240216,113400,35056322,1704,1704,1704,1704,0
|
|
20240216,113300,35056322,1704,1704,1704,1704,0
|
|
20240216,113200,35056322,1704,1704,1704,1704,100
|
|
20240216,113100,34885922,1704,1704,1704,1704,0
|
|
20240216,113000,34885922,1704,1704,1704,1704,100
|
|
20240216,112900,34715522,1708,1708,1708,1708,0
|
|
20240216,112800,34715522,1708,1708,1708,1708,0
|
|
20240216,112700,34715522,1708,1708,1708,1708,1
|
|
20240216,112600,34713814,1704,1704,1704,1704,5
|
|
20240216,112500,34705294,1703,1703,1703,1703,0
|
|
20240216,112400,34705294,1703,1703,1703,1703,0
|
|
20240216,112300,34705294,1703,1703,1703,1703,0
|
|
20240216,112200,34705294,1703,1703,1703,1703,312
|
|
20240216,112100,34173958,1703,1703,1703,1703,0
|
|
20240216,112000,34173958,1703,1703,1703,1703,2
|
|
20240216,111900,34170552,1703,1703,1703,1703,0
|
|
20240216,111800,34170552,1703,1703,1703,1703,0
|
|
20240216,111700,34170552,1703,1703,1703,1703,0
|
|
20240216,111600,34170552,1703,1703,1703,1703,1
|
|
20240216,111500,34168849,1701,1701,1701,1701,0
|
|
20240216,111400,34168849,1701,1701,1701,1701,0
|
|
20240216,111300,34168849,1701,1701,1701,1701,0
|
|
20240216,111200,34168849,1701,1701,1701,1701,0
|
|
20240216,111100,34168849,1701,1701,1701,1701,0
|
|
20240216,111000,34168849,1701,1701,1701,1701,0
|
|
20240216,110900,34168849,1701,1701,1701,1701,200
|
|
20240216,110800,33828649,1703,1703,1703,1703,3
|
|
20240216,110700,33823540,1703,1703,1703,1703,0
|
|
20240216,110600,33823540,1703,1703,1703,1703,0
|
|
20240216,110500,33823540,1703,1703,1703,1703,0
|
|
20240216,110400,33823540,1703,1703,1703,1703,0
|
|
20240216,110300,33823540,1703,1703,1703,1703,0
|
|
20240216,110200,33823540,1703,1703,1703,1703,0
|
|
20240216,110100,33823540,1703,1703,1703,1703,0
|
|
20240216,110000,33823540,1703,1703,1703,1703,0
|
|
20240216,105900,33823540,1703,1703,1703,1703,0
|
|
20240216,105800,33823540,1703,1703,1703,1703,93
|
|
20240216,105700,33665161,1703,1703,1703,1703,0
|
|
20240216,105600,33665161,1703,1703,1703,1703,3
|
|
20240216,105500,33660052,1701,1701,1701,1701,0
|
|
20240216,105400,33660052,1701,1701,1701,1701,0
|
|
20240216,105300,33660052,1701,1701,1701,1701,72
|
|
20240216,105200,33537580,1700,1699,1700,1699,1898
|
|
20240216,105100,30311385,1698,1698,1698,1698,20
|
|
20240216,105000,30277425,1699,1699,1699,1699,0
|
|
20240216,104900,30277425,1699,1699,1699,1699,0
|
|
20240216,104800,30277425,1699,1699,1699,1699,0
|
|
20240216,104700,30277425,1699,1699,1699,1699,0
|
|
20240216,104600,30277425,1699,1699,1699,1699,2
|
|
20240216,104500,30274027,1698,1698,1698,1698,0
|
|
20240216,104400,30274027,1698,1698,1698,1698,0
|
|
20240216,104300,30274027,1698,1698,1698,1698,0
|
|
20240216,104200,30274027,1698,1698,1698,1698,7
|
|
20240216,104100,30262141,1698,1698,1698,1698,0
|
|
20240216,104000,30262141,1698,1698,1698,1698,1
|
|
20240216,103900,30260443,1698,1698,1698,1698,200
|
|
20240216,103800,29920843,1699,1699,1699,1699,186
|
|
20240216,103700,29604829,1699,1699,1699,1699,0
|
|
20240216,103600,29604829,1699,1699,1699,1699,50
|
|
20240216,103500,29519879,1699,1699,1699,1699,0
|
|
20240216,103400,29519879,1699,1699,1699,1699,0
|
|
20240216,103300,29519879,1699,1699,1699,1699,0
|
|
20240216,103200,29519879,1699,1699,1699,1699,700
|
|
20240216,103100,28330579,1700,1700,1700,1700,0
|
|
20240216,103000,28330579,1700,1700,1700,1700,0
|
|
20240216,102900,28330579,1700,1700,1700,1700,0
|
|
20240216,102800,28330579,1700,1700,1700,1700,0
|
|
20240216,102700,28330579,1700,1700,1700,1700,0
|
|
20240216,102600,28330579,1700,1700,1700,1700,0
|
|
20240216,102500,28330579,1700,1700,1700,1700,2
|
|
20240216,102400,28327179,1700,1700,1700,1700,0
|
|
20240216,102300,28327179,1700,1700,1700,1700,0
|
|
20240216,102200,28327179,1700,1700,1700,1700,0
|
|
20240216,102100,28327179,1700,1700,1700,1700,49
|
|
20240216,102000,28243879,1700,1700,1700,1700,0
|
|
20240216,101900,28243879,1700,1700,1700,1700,0
|
|
20240216,101800,28243879,1700,1700,1700,1700,1
|
|
20240216,101700,28242179,1700,1700,1700,1700,0
|
|
20240216,101600,28242179,1700,1700,1700,1700,0
|
|
20240216,101500,28242179,1700,1700,1700,1700,2
|
|
20240216,101400,28238779,1699,1699,1699,1699,0
|
|
20240216,101300,28238779,1699,1699,1699,1699,0
|
|
20240216,101200,28238779,1699,1699,1699,1699,0
|
|
20240216,101100,28238779,1699,1699,1699,1699,0
|
|
20240216,101000,28238779,1699,1699,1699,1699,0
|
|
20240216,100900,28238779,1699,1699,1699,1699,0
|
|
20240216,100800,28238779,1699,1699,1699,1699,0
|
|
20240216,100700,28238779,1699,1699,1699,1699,0
|
|
20240216,100600,28238779,1699,1699,1699,1699,36
|
|
20240216,100500,28177615,1699,1699,1699,1699,10
|
|
20240216,100400,28160625,1699,1699,1699,1699,0
|
|
20240216,100300,28160625,1699,1699,1699,1699,1
|
|
20240216,100200,28158926,1698,1698,1698,1698,0
|
|
20240216,100100,28158926,1698,1698,1698,1698,0
|
|
20240216,100000,28158926,1698,1698,1698,1698,0
|
|
20240216,095900,28158926,1698,1698,1698,1698,0
|
|
20240216,095800,28158926,1698,1698,1698,1698,0
|
|
20240216,095700,28158926,1698,1698,1698,1698,8
|
|
20240216,095600,28145342,1698,1699,1699,1698,580
|
|
20240216,095500,27160250,1700,1700,1700,1700,0
|
|
20240216,095400,27160250,1700,1700,1700,1700,2
|
|
20240216,095300,27156850,1700,1700,1700,1699,65
|
|
20240216,095200,27046400,1700,1700,1700,1700,0
|
|
20240216,095100,27046400,1700,1700,1700,1700,0
|
|
20240216,095000,27046400,1700,1700,1700,1700,603
|
|
20240216,094900,26021300,1700,1700,1700,1700,0
|
|
20240216,094800,26021300,1700,1700,1700,1700,18
|
|
20240216,094700,25990700,1700,1700,1700,1700,518
|
|
20240216,094600,25110100,1700,1700,1700,1700,0
|
|
20240216,094500,25110100,1700,1700,1700,1700,0
|
|
20240216,094400,25110100,1700,1700,1700,1700,52
|
|
20240216,094300,25021700,1703,1703,1703,1703,0
|
|
20240216,094200,25021700,1703,1703,1703,1703,0
|
|
20240216,094100,25021700,1703,1703,1703,1703,0
|
|
20240216,094000,25021700,1703,1703,1703,1703,0
|
|
20240216,093900,25021700,1703,1698,1703,1697,1140
|
|
20240216,093800,23086271,1697,1698,1698,1697,3725
|
|
20240216,093700,16764877,1697,1698,1698,1697,549
|
|
20240216,093600,15833223,1698,1698,1698,1698,335
|
|
20240216,093500,15264393,1698,1698,1698,1698,144
|
|
20240216,093400,15019881,1699,1699,1699,1699,0
|
|
20240216,093300,15019881,1699,1699,1699,1699,1589
|
|
20240216,093200,12320170,1699,1699,1699,1699,1000
|
|
20240216,093100,10621170,1699,1699,1699,1699,150
|
|
20240216,093000,10366320,1699,1699,1699,1699,15
|
|
20240216,092900,10340835,1698,1701,1701,1698,45
|
|
20240216,092800,10264341,1703,1703,1703,1703,0
|
|
20240216,092700,10264341,1703,1703,1703,1703,0
|
|
20240216,092600,10264341,1703,1703,1703,1703,0
|
|
20240216,092500,10264341,1703,1703,1703,1703,0
|
|
20240216,092400,10264341,1703,1703,1703,1703,0
|
|
20240216,092300,10264341,1703,1703,1703,1703,0
|
|
20240216,092200,10264341,1703,1703,1703,1703,0
|
|
20240216,092100,10264341,1703,1703,1703,1703,574
|
|
20240216,092000,9286819,1703,1703,1703,1703,0
|
|
20240216,091900,9286819,1703,1701,1703,1701,55
|
|
20240216,091800,9193254,1701,1701,1701,1701,936
|
|
20240216,091700,7601118,1701,1701,1701,1701,1000
|
|
20240216,091600,5900118,1698,1698,1701,1698,415
|
|
20240216,091500,5195106,1698,1698,1698,1698,611
|
|
20240216,091400,4157628,1698,1698,1698,1698,0
|
|
20240216,091300,4157628,1698,1698,1698,1698,0
|
|
20240216,091200,4157628,1698,1698,1698,1698,62
|
|
20240216,091100,4052352,1698,1698,1698,1698,0
|
|
20240216,091000,4052352,1698,1699,1699,1698,554
|
|
20240216,090900,3111618,1700,1700,1700,1700,4
|
|
20240216,090800,3104818,1700,1703,1703,1700,1569
|
|
20240216,090700,434975,1714,1714,1714,1714,0
|
|
20240216,090600,434975,1714,1714,1714,1714,0
|
|
20240216,090500,434975,1714,1714,1714,1714,0
|
|
20240216,090400,434975,1714,1714,1714,1714,0
|
|
20240216,090300,434975,1714,1714,1714,1714,0
|
|
20240216,090200,434975,1714,1713,1714,1713,50
|
|
20240216,090100,349315,1708,1708,1708,1708,0
|
|
20240216,090000,349315,1708,1708,1708,1708,40
|