625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,192200,53967792,1689,1689,1689,1689,294
|
|
20240222,192100,53967792,1689,1689,1689,1689,0
|
|
20240222,192000,53967792,1689,1689,1689,1689,0
|
|
20240222,191900,53967792,1689,1689,1689,1689,0
|
|
20240222,191800,53967792,1689,1689,1689,1689,0
|
|
20240222,191700,53967792,1689,1689,1689,1689,0
|
|
20240222,191600,53967792,1689,1689,1689,1689,0
|
|
20240222,191500,53967792,1689,1689,1689,1689,0
|
|
20240222,191400,53967792,1689,1689,1689,1689,0
|
|
20240222,191300,53967792,1689,1689,1689,1689,0
|
|
20240222,191200,53967792,1689,1689,1689,1689,0
|
|
20240222,191100,53967792,1689,1689,1689,1689,0
|
|
20240222,191000,53967792,1689,1689,1689,1689,0
|
|
20240222,190900,53967792,1689,1689,1689,1689,0
|
|
20240222,190800,53967792,1689,1689,1689,1689,0
|
|
20240222,190700,53967792,1689,1689,1689,1689,0
|
|
20240222,190600,53967792,1689,1689,1689,1689,0
|
|
20240222,190500,53967792,1689,1689,1689,1689,0
|
|
20240222,190400,53967792,1689,1689,1689,1689,0
|
|
20240222,190300,53967792,1689,1689,1689,1689,0
|
|
20240222,190200,53967792,1689,1689,1689,1689,0
|
|
20240222,190100,53967792,1689,1689,1689,1689,0
|
|
20240222,190000,53967792,1689,1689,1689,1689,0
|
|
20240222,185900,53967792,1689,1689,1689,1689,0
|
|
20240222,185800,53967792,1689,1689,1689,1689,0
|
|
20240222,185700,53967792,1689,1689,1689,1689,0
|
|
20240222,185600,53967792,1689,1689,1689,1689,0
|
|
20240222,185500,53967792,1689,1689,1689,1689,0
|
|
20240222,185400,53967792,1689,1689,1689,1689,0
|
|
20240222,185300,53967792,1689,1689,1689,1689,0
|
|
20240222,185200,53967792,1689,1689,1689,1689,294
|
|
20240222,185100,53967792,1689,1689,1689,1689,0
|
|
20240222,185000,53967792,1689,1689,1689,1689,0
|
|
20240222,184900,53967792,1689,1689,1689,1689,0
|
|
20240222,184800,53967792,1689,1689,1689,1689,0
|
|
20240222,184700,53967792,1689,1689,1689,1689,0
|
|
20240222,184600,53967792,1689,1689,1689,1689,0
|
|
20240222,184500,53967792,1689,1689,1689,1689,0
|
|
20240222,184400,53967792,1689,1689,1689,1689,0
|
|
20240222,184300,53967792,1689,1689,1689,1689,0
|
|
20240222,184200,53967792,1689,1689,1689,1689,0
|
|
20240222,184100,53967792,1689,1689,1689,1689,0
|
|
20240222,184000,53967792,1689,1689,1689,1689,0
|
|
20240222,183900,53967792,1689,1689,1689,1689,0
|
|
20240222,183800,53967792,1689,1689,1689,1689,0
|
|
20240222,183700,53967792,1689,1689,1689,1689,0
|
|
20240222,183600,53967792,1689,1689,1689,1689,0
|
|
20240222,183500,53967792,1689,1689,1689,1689,0
|
|
20240222,183400,53967792,1689,1689,1689,1689,0
|
|
20240222,183300,53967792,1689,1689,1689,1689,0
|
|
20240222,183200,53967792,1689,1689,1689,1689,0
|
|
20240222,183100,53967792,1689,1689,1689,1689,0
|
|
20240222,183000,53967792,1689,1689,1689,1689,0
|
|
20240222,182900,53967792,1689,1689,1689,1689,0
|
|
20240222,182800,53967792,1689,1689,1689,1689,0
|
|
20240222,182700,53967792,1689,1689,1689,1689,0
|
|
20240222,182600,53967792,1689,1689,1689,1689,0
|
|
20240222,182500,53967792,1689,1689,1689,1689,0
|
|
20240222,182400,53967792,1689,1689,1689,1689,0
|
|
20240222,182300,53967792,1689,1689,1689,1689,0
|
|
20240222,182200,53967792,1689,1689,1689,1689,294
|
|
20240222,182100,53967792,1689,1689,1689,1689,0
|
|
20240222,182000,53967792,1689,1689,1689,1689,0
|
|
20240222,181900,53967792,1689,1689,1689,1689,0
|
|
20240222,181800,53967792,1689,1689,1689,1689,0
|
|
20240222,181700,53967792,1689,1689,1689,1689,0
|
|
20240222,181600,53967792,1689,1689,1689,1689,0
|
|
20240222,181500,53967792,1689,1689,1689,1689,0
|
|
20240222,181400,53967792,1689,1689,1689,1689,0
|
|
20240222,181300,53967792,1689,1689,1689,1689,0
|
|
20240222,181200,53967792,1689,1689,1689,1689,0
|
|
20240222,181100,53967792,1689,1689,1689,1689,0
|
|
20240222,181000,53967792,1689,1689,1689,1689,0
|
|
20240222,180900,53967792,1689,1689,1689,1689,0
|
|
20240222,180800,53967792,1689,1689,1689,1689,0
|
|
20240222,180700,53967792,1689,1689,1689,1689,0
|
|
20240222,180600,53967792,1689,1689,1689,1689,0
|
|
20240222,180500,53967792,1689,1689,1689,1689,0
|
|
20240222,180400,53967792,1689,1689,1689,1689,0
|
|
20240222,180300,53967792,1689,1689,1689,1689,0
|
|
20240222,180200,53967792,1689,1689,1689,1689,0
|
|
20240222,180100,53967792,1689,1689,1689,1689,0
|
|
20240222,180000,53967792,1689,1689,1689,1689,0
|
|
20240222,175900,53967792,1689,1689,1689,1689,0
|
|
20240222,175800,53967792,1689,1689,1689,1689,0
|
|
20240222,175700,53967792,1689,1689,1689,1689,0
|
|
20240222,175600,53967792,1689,1689,1689,1689,0
|
|
20240222,175500,53967792,1689,1689,1689,1689,0
|
|
20240222,175400,53967792,1689,1689,1689,1689,0
|
|
20240222,175300,53967792,1689,1689,1689,1689,0
|
|
20240222,175200,53967792,1689,1689,1689,1689,294
|
|
20240222,175100,53967792,1689,1689,1689,1689,0
|
|
20240222,175000,53967792,1689,1689,1689,1689,0
|
|
20240222,174900,53967792,1689,1689,1689,1689,0
|
|
20240222,174800,53967792,1689,1689,1689,1689,0
|
|
20240222,174700,53967792,1689,1689,1689,1689,0
|
|
20240222,174600,53967792,1689,1689,1689,1689,0
|
|
20240222,174500,53967792,1689,1689,1689,1689,0
|
|
20240222,174400,53967792,1689,1689,1689,1689,0
|
|
20240222,174300,53967792,1689,1689,1689,1689,0
|
|
20240222,174200,53967792,1689,1689,1689,1689,0
|
|
20240222,174100,53967792,1689,1689,1689,1689,0
|
|
20240222,174000,53967792,1689,1689,1689,1689,0
|
|
20240222,173900,53967792,1689,1689,1689,1689,0
|
|
20240222,173800,53967792,1689,1689,1689,1689,0
|
|
20240222,173700,53967792,1689,1689,1689,1689,0
|
|
20240222,173600,53967792,1689,1689,1689,1689,0
|
|
20240222,173500,53967792,1689,1689,1689,1689,0
|
|
20240222,173400,53967792,1689,1689,1689,1689,0
|
|
20240222,173300,53967792,1689,1689,1689,1689,0
|
|
20240222,173200,53967792,1689,1689,1689,1689,0
|
|
20240222,173100,53967792,1689,1689,1689,1689,0
|
|
20240222,173000,53967792,1689,1689,1689,1689,0
|
|
20240222,172900,53967792,1689,1689,1689,1689,0
|
|
20240222,172800,53967792,1689,1689,1689,1689,0
|
|
20240222,172700,53967792,1689,1689,1689,1689,0
|
|
20240222,172600,53967792,1689,1689,1689,1689,0
|
|
20240222,172500,53967792,1689,1689,1689,1689,0
|
|
20240222,172400,53967792,1689,1689,1689,1689,0
|
|
20240222,172300,53967792,1689,1689,1689,1689,0
|
|
20240222,172200,53967792,1689,1689,1689,1689,294
|
|
20240222,172100,53967792,1689,1689,1689,1689,0
|
|
20240222,172000,53967792,1689,1689,1689,1689,0
|
|
20240222,171900,53967792,1689,1689,1689,1689,0
|
|
20240222,171800,53967792,1689,1689,1689,1689,0
|
|
20240222,171700,53967792,1689,1689,1689,1689,0
|
|
20240222,171600,53967792,1689,1689,1689,1689,0
|
|
20240222,171500,53967792,1689,1689,1689,1689,0
|
|
20240222,171400,53967792,1689,1689,1689,1689,0
|
|
20240222,171300,53967792,1689,1689,1689,1689,0
|
|
20240222,171200,53967792,1689,1689,1689,1689,0
|
|
20240222,171100,53967792,1689,1689,1689,1689,0
|
|
20240222,171000,53967792,1689,1689,1689,1689,0
|
|
20240222,170900,53967792,1689,1689,1689,1689,0
|
|
20240222,170800,53967792,1689,1689,1689,1689,0
|
|
20240222,170700,53967792,1689,1689,1689,1689,0
|
|
20240222,170600,53967792,1689,1689,1689,1689,0
|
|
20240222,170500,53967792,1689,1689,1689,1689,0
|
|
20240222,170400,53967792,1689,1689,1689,1689,0
|
|
20240222,170300,53967792,1689,1689,1689,1689,0
|
|
20240222,170200,53967792,1689,1689,1689,1689,0
|
|
20240222,170100,53967792,1689,1689,1689,1689,0
|
|
20240222,170000,53967792,1689,1689,1689,1689,0
|
|
20240222,165900,53967792,1689,1689,1689,1689,0
|
|
20240222,165800,53967792,1689,1689,1689,1689,0
|
|
20240222,165700,53967792,1689,1689,1689,1689,0
|
|
20240222,165600,53967792,1689,1689,1689,1689,0
|
|
20240222,165500,53967792,1689,1689,1689,1689,0
|
|
20240222,165400,53967792,1689,1689,1689,1689,0
|
|
20240222,165300,53967792,1689,1689,1689,1689,0
|
|
20240222,165200,53967792,1689,1689,1689,1689,294
|
|
20240222,165100,53967792,1689,1689,1689,1689,0
|
|
20240222,165000,53967792,1689,1689,1689,1689,0
|
|
20240222,164900,53967792,1689,1689,1689,1689,0
|
|
20240222,164800,53967792,1689,1689,1689,1689,0
|
|
20240222,164700,53967792,1689,1689,1689,1689,0
|
|
20240222,164600,53967792,1689,1689,1689,1689,0
|
|
20240222,164500,53967792,1689,1689,1689,1689,0
|
|
20240222,164400,53967792,1689,1689,1689,1689,0
|
|
20240222,164300,53967792,1689,1689,1689,1689,0
|
|
20240222,164200,53967792,1689,1689,1689,1689,0
|
|
20240222,164100,53967792,1689,1689,1689,1689,0
|
|
20240222,164000,53967792,1689,1689,1689,1689,0
|
|
20240222,163900,53967792,1689,1689,1689,1689,0
|
|
20240222,163800,53967792,1689,1689,1689,1689,0
|
|
20240222,163700,53967792,1689,1689,1689,1689,0
|
|
20240222,163600,53967792,1689,1689,1689,1689,0
|
|
20240222,163500,53967792,1689,1689,1689,1689,0
|
|
20240222,163400,53967792,1689,1689,1689,1689,0
|
|
20240222,163300,53967792,1689,1689,1689,1689,0
|
|
20240222,163200,53967792,1689,1689,1689,1689,0
|
|
20240222,163100,53967792,1689,1689,1689,1689,0
|
|
20240222,163000,53967792,1689,1689,1689,1689,0
|
|
20240222,162900,53967792,1689,1689,1689,1689,0
|
|
20240222,162800,53967792,1689,1689,1689,1689,0
|
|
20240222,162700,53967792,1689,1689,1689,1689,0
|
|
20240222,162600,53967792,1689,1689,1689,1689,0
|
|
20240222,162500,53967792,1689,1689,1689,1689,0
|
|
20240222,162400,53967792,1689,1689,1689,1689,0
|
|
20240222,162300,53967792,1689,1689,1689,1689,0
|
|
20240222,162200,53967792,1689,1689,1689,1689,294
|
|
20240222,162100,53967792,1689,1689,1689,1689,0
|
|
20240222,162000,53967792,1689,1689,1689,1689,0
|
|
20240222,161900,53967792,1689,1689,1689,1689,0
|
|
20240222,161800,53967792,1689,1689,1689,1689,0
|
|
20240222,161700,53967792,1689,1689,1689,1689,0
|
|
20240222,161600,53967792,1689,1689,1689,1689,0
|
|
20240222,161500,53967792,1689,1689,1689,1689,0
|
|
20240222,161400,53967792,1689,1689,1689,1689,0
|
|
20240222,161300,53967792,1689,1689,1689,1689,0
|
|
20240222,161200,53967792,1689,1689,1689,1689,0
|
|
20240222,161100,53967792,1689,1689,1689,1689,0
|
|
20240222,161000,53967792,1689,1689,1689,1689,0
|
|
20240222,160900,53967792,1689,1689,1689,1689,0
|
|
20240222,160800,53967792,1689,1689,1689,1689,0
|
|
20240222,160700,53967792,1689,1689,1689,1689,0
|
|
20240222,160600,53967792,1689,1689,1689,1689,0
|
|
20240222,160500,53967792,1689,1689,1689,1689,0
|
|
20240222,160400,53967792,1689,1689,1689,1689,0
|
|
20240222,160300,53967792,1689,1689,1689,1689,0
|
|
20240222,160200,53967792,1689,1689,1689,1689,0
|
|
20240222,160100,53967792,1689,1689,1689,1689,0
|
|
20240222,160000,53967792,1689,1689,1689,1689,0
|
|
20240222,155900,53967792,1689,1689,1689,1689,0
|
|
20240222,155800,53967792,1689,1689,1689,1689,0
|
|
20240222,155700,53967792,1689,1689,1689,1689,0
|
|
20240222,155600,53967792,1689,1689,1689,1689,0
|
|
20240222,155500,53967792,1689,1689,1689,1689,0
|
|
20240222,155400,53967792,1689,1689,1689,1689,0
|
|
20240222,155300,53967792,1689,1689,1689,1689,0
|
|
20240222,155200,53967792,1689,1689,1689,1689,294
|
|
20240222,155100,53967792,1689,1689,1689,1689,0
|
|
20240222,155000,53967792,1689,1689,1689,1689,0
|
|
20240222,154900,53967792,1689,1689,1689,1689,0
|
|
20240222,154800,53967792,1689,1689,1689,1689,0
|
|
20240222,154700,53967792,1689,1689,1689,1689,0
|
|
20240222,154600,53967792,1689,1689,1689,1689,0
|
|
20240222,154500,53967792,1689,1689,1689,1689,0
|
|
20240222,154400,53967792,1689,1689,1689,1689,0
|
|
20240222,154300,53967792,1689,1689,1689,1689,0
|
|
20240222,154200,53967792,1689,1689,1689,1689,0
|
|
20240222,154100,53967792,1689,1689,1689,1689,0
|
|
20240222,154000,53967792,1689,1689,1689,1689,0
|
|
20240222,153900,53967792,1689,1689,1689,1689,0
|
|
20240222,153800,53967792,1689,1689,1689,1689,0
|
|
20240222,153700,53967792,1689,1689,1689,1689,0
|
|
20240222,153600,53967792,1689,1689,1689,1689,0
|
|
20240222,153500,53967792,1689,1689,1689,1689,0
|
|
20240222,153400,53967792,1689,1689,1689,1689,0
|
|
20240222,153300,53967792,1689,1689,1689,1689,0
|
|
20240222,153200,53967792,1689,1689,1689,1689,0
|
|
20240222,153100,53967792,1689,1689,1689,1689,0
|
|
20240222,153000,53967792,1689,1689,1689,1689,294
|
|
20240222,152900,53471226,1694,1694,1694,1694,0
|
|
20240222,152800,53471226,1694,1694,1694,1694,0
|
|
20240222,152700,53471226,1694,1694,1694,1694,0
|
|
20240222,152600,53471226,1694,1694,1694,1694,0
|
|
20240222,152500,53471226,1694,1694,1694,1694,0
|
|
20240222,152400,53471226,1694,1694,1694,1694,0
|
|
20240222,152300,53471226,1694,1694,1694,1694,0
|
|
20240222,152200,53471226,1694,1694,1694,1694,0
|
|
20240222,152100,53471226,1694,1694,1694,1694,0
|
|
20240222,152000,53471226,1694,1694,1694,1694,0
|
|
20240222,151900,53471226,1694,1694,1694,1694,0
|
|
20240222,151800,53471226,1694,1694,1694,1694,0
|
|
20240222,151700,53471226,1694,1694,1694,1694,0
|
|
20240222,151600,53471226,1694,1694,1694,1694,0
|
|
20240222,151500,53471226,1694,1694,1694,1694,0
|
|
20240222,151400,53471226,1694,1694,1694,1694,0
|
|
20240222,151300,53471226,1694,1694,1694,1694,0
|
|
20240222,151200,53471226,1694,1694,1694,1694,1
|
|
20240222,151100,53469532,1694,1694,1694,1694,0
|
|
20240222,151000,53469532,1694,1694,1694,1694,0
|
|
20240222,150900,53469532,1694,1694,1694,1694,0
|
|
20240222,150800,53469532,1694,1694,1694,1694,0
|
|
20240222,150700,53469532,1694,1694,1694,1694,0
|
|
20240222,150600,53469532,1694,1694,1694,1694,1
|
|
20240222,150500,53467838,1690,1690,1690,1690,0
|
|
20240222,150400,53467838,1690,1690,1690,1690,0
|
|
20240222,150300,53467838,1690,1690,1690,1690,0
|
|
20240222,150200,53467838,1690,1690,1690,1690,0
|
|
20240222,150100,53467838,1690,1690,1690,1690,0
|
|
20240222,150000,53467838,1690,1690,1690,1690,0
|
|
20240222,145900,53467838,1690,1690,1690,1690,0
|
|
20240222,145800,53467838,1690,1690,1690,1690,0
|
|
20240222,145700,53467838,1690,1690,1690,1690,0
|
|
20240222,145600,53467838,1690,1690,1690,1690,0
|
|
20240222,145500,53467838,1690,1690,1690,1690,0
|
|
20240222,145400,53467838,1690,1690,1690,1690,0
|
|
20240222,145300,53467838,1690,1690,1690,1690,0
|
|
20240222,145200,53467838,1690,1690,1690,1690,0
|
|
20240222,145100,53467838,1690,1690,1690,1690,10
|
|
20240222,145000,53450938,1691,1691,1691,1691,0
|
|
20240222,144900,53450938,1691,1691,1691,1691,3
|
|
20240222,144800,53445865,1690,1690,1690,1690,0
|
|
20240222,144700,53445865,1690,1690,1690,1690,0
|
|
20240222,144600,53445865,1690,1690,1690,1690,0
|
|
20240222,144500,53445865,1690,1690,1690,1690,0
|
|
20240222,144400,53445865,1690,1690,1690,1690,0
|
|
20240222,144300,53445865,1690,1690,1690,1690,738
|
|
20240222,144200,52198645,1690,1690,1690,1690,200
|
|
20240222,144100,51860645,1690,1690,1690,1690,0
|
|
20240222,144000,51860645,1690,1690,1690,1690,50
|
|
20240222,143900,51776145,1690,1690,1690,1690,0
|
|
20240222,143800,51776145,1690,1690,1690,1690,0
|
|
20240222,143700,51776145,1690,1690,1690,1690,0
|
|
20240222,143600,51776145,1690,1690,1690,1690,0
|
|
20240222,143500,51776145,1690,1690,1690,1690,0
|
|
20240222,143400,51776145,1690,1690,1690,1690,0
|
|
20240222,143300,51776145,1690,1690,1690,1690,315
|
|
20240222,143200,51243795,1690,1690,1690,1690,0
|
|
20240222,143100,51243795,1690,1690,1690,1690,0
|
|
20240222,143000,51243795,1690,1690,1690,1690,0
|
|
20240222,142900,51243795,1690,1690,1690,1690,0
|
|
20240222,142800,51243795,1690,1690,1690,1690,15
|
|
20240222,142700,51218445,1692,1692,1692,1692,0
|
|
20240222,142600,51218445,1692,1692,1692,1692,0
|
|
20240222,142500,51218445,1692,1692,1692,1692,0
|
|
20240222,142400,51218445,1692,1692,1692,1692,0
|
|
20240222,142300,51218445,1692,1692,1692,1692,0
|
|
20240222,142200,51218445,1692,1692,1692,1692,82
|
|
20240222,142100,51079701,1690,1690,1690,1690,0
|
|
20240222,142000,51079701,1690,1690,1690,1690,0
|
|
20240222,141900,51079701,1690,1690,1690,1690,0
|
|
20240222,141800,51079701,1690,1690,1690,1690,0
|
|
20240222,141700,51079701,1690,1690,1690,1690,0
|
|
20240222,141600,51079701,1690,1690,1690,1690,201
|
|
20240222,141500,50740011,1690,1690,1690,1690,0
|
|
20240222,141400,50740011,1690,1690,1690,1690,0
|
|
20240222,141300,50740011,1690,1690,1690,1690,0
|
|
20240222,141200,50740011,1690,1690,1690,1690,0
|
|
20240222,141100,50740011,1690,1690,1690,1690,0
|
|
20240222,141000,50740011,1690,1690,1690,1690,1
|
|
20240222,140900,50738321,1694,1694,1694,1694,0
|
|
20240222,140800,50738321,1694,1694,1694,1694,0
|
|
20240222,140700,50738321,1694,1694,1694,1694,0
|
|
20240222,140600,50738321,1694,1694,1694,1694,0
|
|
20240222,140500,50738321,1694,1694,1694,1694,413
|
|
20240222,140400,50038699,1690,1690,1690,1690,1112
|
|
20240222,140300,48159419,1690,1690,1690,1690,0
|
|
20240222,140200,48159419,1690,1690,1690,1690,1510
|
|
20240222,140100,45607519,1690,1690,1690,1690,0
|
|
20240222,140000,45607519,1690,1690,1690,1690,0
|
|
20240222,135900,45607519,1690,1690,1690,1690,0
|
|
20240222,135800,45607519,1690,1690,1690,1690,0
|
|
20240222,135700,45607519,1690,1690,1690,1690,0
|
|
20240222,135600,45607519,1690,1690,1690,1690,0
|
|
20240222,135500,45607519,1690,1690,1690,1690,0
|
|
20240222,135400,45607519,1690,1690,1690,1690,0
|
|
20240222,135300,45607519,1690,1690,1690,1690,0
|
|
20240222,135200,45607519,1690,1690,1690,1690,0
|
|
20240222,135100,45607519,1690,1690,1690,1690,0
|
|
20240222,135000,45607519,1690,1690,1690,1690,787
|
|
20240222,134900,44277489,1691,1691,1691,1691,13
|
|
20240222,134800,44255506,1692,1692,1692,1692,0
|
|
20240222,134700,44255506,1692,1692,1692,1692,0
|
|
20240222,134600,44255506,1692,1692,1692,1692,4
|
|
20240222,134500,44248738,1692,1692,1692,1692,5
|
|
20240222,134400,44240278,1692,1692,1692,1692,0
|
|
20240222,134300,44240278,1692,1692,1692,1692,0
|
|
20240222,134200,44240278,1692,1692,1692,1692,0
|
|
20240222,134100,44240278,1692,1692,1692,1692,0
|
|
20240222,134000,44240278,1692,1692,1692,1692,0
|
|
20240222,133900,44240278,1692,1692,1692,1692,0
|
|
20240222,133800,44240278,1692,1692,1692,1692,0
|
|
20240222,133700,44240278,1692,1692,1692,1692,0
|
|
20240222,133600,44240278,1692,1692,1692,1692,0
|
|
20240222,133500,44240278,1692,1692,1692,1692,0
|
|
20240222,133400,44240278,1692,1692,1692,1692,491
|
|
20240222,133300,43409506,1692,1692,1692,1692,0
|
|
20240222,133200,43409506,1692,1692,1692,1692,0
|
|
20240222,133100,43409506,1692,1692,1692,1692,0
|
|
20240222,133000,43409506,1692,1692,1692,1692,0
|
|
20240222,132900,43409506,1692,1692,1692,1692,0
|
|
20240222,132800,43409506,1692,1692,1692,1692,0
|
|
20240222,132700,43409506,1692,1692,1692,1692,0
|
|
20240222,132600,43409506,1692,1692,1692,1692,0
|
|
20240222,132500,43409506,1692,1692,1692,1692,0
|
|
20240222,132400,43409506,1692,1692,1692,1692,0
|
|
20240222,132300,43409506,1692,1692,1692,1692,0
|
|
20240222,132200,43409506,1692,1692,1692,1692,0
|
|
20240222,132100,43409506,1692,1692,1692,1692,0
|
|
20240222,132000,43409506,1692,1692,1692,1692,0
|
|
20240222,131900,43409506,1692,1692,1692,1692,0
|
|
20240222,131800,43409506,1692,1692,1692,1692,0
|
|
20240222,131700,43409506,1692,1692,1692,1692,0
|
|
20240222,131600,43409506,1692,1692,1692,1692,0
|
|
20240222,131500,43409506,1692,1692,1692,1692,0
|
|
20240222,131400,43409506,1692,1692,1692,1692,0
|
|
20240222,131300,43409506,1692,1692,1692,1692,0
|
|
20240222,131200,43409506,1692,1692,1692,1692,0
|
|
20240222,131100,43409506,1692,1692,1692,1692,0
|
|
20240222,131000,43409506,1692,1692,1692,1692,0
|
|
20240222,130900,43409506,1692,1692,1692,1692,500
|
|
20240222,130800,42563506,1692,1692,1692,1692,429
|
|
20240222,130700,41837638,1693,1693,1693,1693,0
|
|
20240222,130600,41837638,1693,1693,1693,1693,0
|
|
20240222,130500,41837638,1693,1693,1693,1693,0
|
|
20240222,130400,41837638,1693,1693,1693,1693,0
|
|
20240222,130300,41837638,1693,1693,1693,1693,0
|
|
20240222,130200,41837638,1693,1693,1693,1693,0
|
|
20240222,130100,41837638,1693,1693,1693,1693,0
|
|
20240222,130000,41837638,1693,1693,1693,1693,0
|
|
20240222,125900,41837638,1693,1693,1693,1693,0
|
|
20240222,125800,41837638,1693,1693,1693,1693,0
|
|
20240222,125700,41837638,1693,1693,1693,1693,0
|
|
20240222,125600,41837638,1693,1693,1693,1693,0
|
|
20240222,125500,41837638,1693,1693,1693,1693,546
|
|
20240222,125400,40913260,1693,1693,1693,1693,0
|
|
20240222,125300,40913260,1693,1693,1693,1693,115
|
|
20240222,125200,40718565,1692,1692,1692,1692,0
|
|
20240222,125100,40718565,1692,1692,1692,1692,0
|
|
20240222,125000,40718565,1692,1692,1692,1692,600
|
|
20240222,124900,39703365,1690,1690,1690,1690,349
|
|
20240222,124800,39113555,1690,1690,1690,1690,0
|
|
20240222,124700,39113555,1690,1690,1690,1690,0
|
|
20240222,124600,39113555,1690,1690,1690,1690,0
|
|
20240222,124500,39113555,1690,1690,1690,1690,0
|
|
20240222,124400,39113555,1690,1690,1690,1690,0
|
|
20240222,124300,39113555,1690,1691,1691,1690,470
|
|
20240222,124200,38318945,1692,1692,1692,1692,0
|
|
20240222,124100,38318945,1692,1692,1692,1692,0
|
|
20240222,124000,38318945,1692,1692,1692,1692,0
|
|
20240222,123900,38318945,1692,1692,1692,1692,0
|
|
20240222,123800,38318945,1692,1692,1692,1692,0
|
|
20240222,123700,38318945,1692,1692,1692,1692,0
|
|
20240222,123600,38318945,1692,1692,1692,1692,0
|
|
20240222,123500,38318945,1692,1692,1692,1692,0
|
|
20240222,123400,38318945,1692,1692,1692,1692,0
|
|
20240222,123300,38318945,1692,1692,1692,1692,0
|
|
20240222,123200,38318945,1692,1692,1692,1692,0
|
|
20240222,123100,38318945,1692,1692,1692,1692,0
|
|
20240222,123000,38318945,1692,1692,1692,1692,5
|
|
20240222,122900,38310485,1692,1692,1692,1692,0
|
|
20240222,122800,38310485,1692,1692,1692,1692,1052
|
|
20240222,122700,36530501,1692,1692,1692,1692,0
|
|
20240222,122600,36530501,1692,1692,1692,1692,0
|
|
20240222,122500,36530501,1692,1692,1692,1692,113
|
|
20240222,122400,36339305,1693,1693,1693,1693,0
|
|
20240222,122300,36339305,1693,1693,1693,1693,0
|
|
20240222,122200,36339305,1693,1693,1693,1693,0
|
|
20240222,122100,36339305,1693,1693,1693,1693,0
|
|
20240222,122000,36339305,1693,1693,1693,1693,0
|
|
20240222,121900,36339305,1693,1693,1693,1693,0
|
|
20240222,121800,36339305,1693,1694,1694,1693,172
|
|
20240222,121700,36048107,1694,1694,1694,1694,0
|
|
20240222,121600,36048107,1694,1694,1694,1694,0
|
|
20240222,121500,36048107,1694,1694,1694,1694,0
|
|
20240222,121400,36048107,1694,1694,1694,1694,0
|
|
20240222,121300,36048107,1694,1694,1694,1694,0
|
|
20240222,121200,36048107,1694,1694,1694,1694,0
|
|
20240222,121100,36048107,1694,1694,1694,1694,0
|
|
20240222,121000,36048107,1694,1694,1694,1694,0
|
|
20240222,120900,36048107,1694,1694,1694,1694,0
|
|
20240222,120800,36048107,1694,1694,1694,1694,0
|
|
20240222,120700,36048107,1694,1694,1694,1694,0
|
|
20240222,120600,36048107,1694,1694,1694,1694,0
|
|
20240222,120500,36048107,1694,1694,1694,1694,0
|
|
20240222,120400,36048107,1694,1694,1694,1694,0
|
|
20240222,120300,36048107,1694,1694,1694,1694,0
|
|
20240222,120200,36048107,1694,1694,1694,1694,0
|
|
20240222,120100,36048107,1694,1694,1694,1694,0
|
|
20240222,120000,36048107,1694,1694,1694,1694,10
|
|
20240222,115900,36031167,1694,1694,1694,1694,0
|
|
20240222,115800,36031167,1694,1694,1694,1694,0
|
|
20240222,115700,36031167,1694,1694,1694,1694,0
|
|
20240222,115600,36031167,1694,1694,1694,1694,0
|
|
20240222,115500,36031167,1694,1694,1694,1694,0
|
|
20240222,115400,36031167,1694,1694,1694,1694,0
|
|
20240222,115300,36031167,1694,1694,1694,1694,0
|
|
20240222,115200,36031167,1694,1694,1694,1694,0
|
|
20240222,115100,36031167,1694,1694,1694,1694,100
|
|
20240222,115000,35861767,1694,1694,1694,1694,0
|
|
20240222,114900,35861767,1694,1694,1694,1694,0
|
|
20240222,114800,35861767,1694,1694,1694,1694,0
|
|
20240222,114700,35861767,1694,1694,1694,1694,0
|
|
20240222,114600,35861767,1694,1694,1694,1694,1
|
|
20240222,114500,35860073,1697,1697,1697,1697,0
|
|
20240222,114400,35860073,1697,1697,1697,1697,0
|
|
20240222,114300,35860073,1697,1697,1697,1697,0
|
|
20240222,114200,35860073,1697,1697,1697,1697,0
|
|
20240222,114100,35860073,1697,1697,1697,1697,0
|
|
20240222,114000,35860073,1697,1697,1697,1697,0
|
|
20240222,113900,35860073,1697,1697,1697,1697,0
|
|
20240222,113800,35860073,1697,1697,1697,1697,0
|
|
20240222,113700,35860073,1697,1697,1697,1697,0
|
|
20240222,113600,35860073,1697,1697,1697,1697,0
|
|
20240222,113500,35860073,1697,1697,1697,1697,80
|
|
20240222,113400,35724313,1697,1697,1697,1697,0
|
|
20240222,113300,35724313,1697,1697,1697,1697,0
|
|
20240222,113200,35724313,1697,1697,1697,1697,20
|
|
20240222,113100,35690373,1697,1697,1697,1697,0
|
|
20240222,113000,35690373,1697,1697,1697,1697,93
|
|
20240222,112900,35532552,1698,1699,1699,1698,79
|
|
20240222,112800,35398379,1700,1696,1700,1696,2005
|
|
20240222,112700,31993595,1696,1696,1696,1696,0
|
|
20240222,112600,31993595,1696,1696,1696,1696,0
|
|
20240222,112500,31993595,1696,1696,1696,1696,0
|
|
20240222,112400,31993595,1696,1696,1696,1696,0
|
|
20240222,112300,31993595,1696,1696,1696,1696,0
|
|
20240222,112200,31993595,1696,1696,1696,1696,0
|
|
20240222,112100,31993595,1696,1696,1696,1696,0
|
|
20240222,112000,31993595,1696,1696,1696,1696,0
|
|
20240222,111900,31993595,1696,1696,1696,1696,0
|
|
20240222,111800,31993595,1696,1696,1696,1696,0
|
|
20240222,111700,31993595,1696,1696,1696,1696,0
|
|
20240222,111600,31993595,1696,1696,1696,1696,0
|
|
20240222,111500,31993595,1696,1696,1696,1696,0
|
|
20240222,111400,31993595,1696,1696,1696,1696,0
|
|
20240222,111300,31993595,1696,1696,1696,1696,0
|
|
20240222,111200,31993595,1696,1696,1696,1696,0
|
|
20240222,111100,31993595,1696,1696,1696,1696,0
|
|
20240222,111000,31993595,1696,1696,1696,1696,0
|
|
20240222,110900,31993595,1696,1696,1696,1696,3
|
|
20240222,110800,31988507,1695,1695,1695,1695,0
|
|
20240222,110700,31988507,1695,1695,1695,1695,0
|
|
20240222,110600,31988507,1695,1695,1695,1695,0
|
|
20240222,110500,31988507,1695,1695,1695,1695,0
|
|
20240222,110400,31988507,1695,1695,1695,1695,1
|
|
20240222,110300,31986812,1692,1692,1692,1692,0
|
|
20240222,110200,31986812,1692,1692,1692,1692,0
|
|
20240222,110100,31986812,1692,1692,1692,1692,0
|
|
20240222,110000,31986812,1692,1692,1692,1692,0
|
|
20240222,105900,31986812,1692,1692,1692,1692,0
|
|
20240222,105800,31986812,1692,1692,1692,1692,0
|
|
20240222,105700,31986812,1692,1692,1692,1692,0
|
|
20240222,105600,31986812,1692,1692,1692,1692,0
|
|
20240222,105500,31986812,1692,1692,1692,1692,0
|
|
20240222,105400,31986812,1692,1692,1692,1692,0
|
|
20240222,105300,31986812,1692,1692,1692,1692,0
|
|
20240222,105200,31986812,1692,1692,1692,1692,0
|
|
20240222,105100,31986812,1692,1692,1692,1692,0
|
|
20240222,105000,31986812,1692,1692,1692,1692,0
|
|
20240222,104900,31986812,1692,1692,1692,1692,0
|
|
20240222,104800,31986812,1692,1692,1692,1692,0
|
|
20240222,104700,31986812,1692,1692,1692,1692,0
|
|
20240222,104600,31986812,1692,1693,1693,1692,1450
|
|
20240222,104500,29532867,1696,1696,1696,1696,3
|
|
20240222,104400,29527779,1697,1697,1697,1697,0
|
|
20240222,104300,29527779,1697,1697,1697,1697,0
|
|
20240222,104200,29527779,1697,1697,1697,1697,0
|
|
20240222,104100,29527779,1697,1697,1697,1697,297
|
|
20240222,104000,29023770,1696,1696,1696,1696,0
|
|
20240222,103900,29023770,1696,1696,1696,1696,0
|
|
20240222,103800,29023770,1696,1696,1696,1696,0
|
|
20240222,103700,29023770,1696,1696,1696,1696,0
|
|
20240222,103600,29023770,1696,1696,1696,1696,0
|
|
20240222,103500,29023770,1696,1696,1696,1696,0
|
|
20240222,103400,29023770,1696,1696,1696,1696,1
|
|
20240222,103300,29022074,1697,1697,1697,1697,1
|
|
20240222,103200,29020377,1696,1696,1696,1696,2
|
|
20240222,103100,29016985,1692,1692,1692,1692,0
|
|
20240222,103000,29016985,1692,1692,1692,1692,0
|
|
20240222,102900,29016985,1692,1692,1692,1692,0
|
|
20240222,102800,29016985,1692,1692,1692,1692,0
|
|
20240222,102700,29016985,1692,1692,1692,1692,0
|
|
20240222,102600,29016985,1692,1692,1692,1692,0
|
|
20240222,102500,29016985,1692,1693,1693,1692,2
|
|
20240222,102400,29013600,1693,1693,1693,1693,0
|
|
20240222,102300,29013600,1693,1693,1693,1693,0
|
|
20240222,102200,29013600,1693,1693,1693,1693,601
|
|
20240222,102100,27996107,1693,1693,1693,1693,0
|
|
20240222,102000,27996107,1693,1693,1693,1693,0
|
|
20240222,101900,27996107,1693,1693,1693,1693,0
|
|
20240222,101800,27996107,1693,1693,1693,1693,621
|
|
20240222,101700,26944754,1692,1692,1692,1692,0
|
|
20240222,101600,26944754,1692,1692,1692,1692,0
|
|
20240222,101500,26944754,1692,1692,1692,1692,0
|
|
20240222,101400,26944754,1692,1692,1692,1692,0
|
|
20240222,101300,26944754,1692,1692,1692,1692,0
|
|
20240222,101200,26944754,1692,1692,1692,1692,0
|
|
20240222,101100,26944754,1692,1692,1692,1692,0
|
|
20240222,101000,26944754,1692,1692,1692,1692,0
|
|
20240222,100900,26944754,1692,1692,1692,1692,990
|
|
20240222,100800,25269674,1693,1693,1693,1693,0
|
|
20240222,100700,25269674,1693,1693,1693,1693,400
|
|
20240222,100600,24592474,1693,1693,1693,1693,0
|
|
20240222,100500,24592474,1693,1693,1693,1693,0
|
|
20240222,100400,24592474,1693,1693,1693,1693,800
|
|
20240222,100300,23238074,1697,1697,1697,1697,1
|
|
20240222,100200,23236377,1697,1697,1697,1697,174
|
|
20240222,100100,22941099,1697,1697,1697,1697,0
|
|
20240222,100000,22941099,1697,1697,1697,1697,0
|
|
20240222,095900,22941099,1697,1697,1697,1697,930
|
|
20240222,095800,21362889,1693,1693,1693,1693,762
|
|
20240222,095700,20072823,1690,1690,1690,1690,311
|
|
20240222,095600,19547233,1693,1693,1693,1693,0
|
|
20240222,095500,19547233,1693,1693,1693,1693,0
|
|
20240222,095400,19547233,1693,1693,1693,1693,4
|
|
20240222,095300,19540461,1693,1693,1693,1693,0
|
|
20240222,095200,19540461,1693,1693,1693,1693,0
|
|
20240222,095100,19540461,1693,1693,1693,1693,0
|
|
20240222,095000,19540461,1693,1693,1693,1693,0
|
|
20240222,094900,19540461,1693,1693,1693,1693,0
|
|
20240222,094800,19540461,1693,1693,1693,1693,6
|
|
20240222,094700,19530303,1693,1693,1693,1693,0
|
|
20240222,094600,19530303,1693,1693,1693,1693,0
|
|
20240222,094500,19530303,1693,1693,1693,1693,591
|
|
20240222,094400,18529740,1693,1693,1693,1693,591
|
|
20240222,094300,17529177,1690,1690,1690,1690,0
|
|
20240222,094200,17529177,1690,1690,1690,1690,0
|
|
20240222,094100,17529177,1690,1690,1690,1690,113
|
|
20240222,094000,17338207,1690,1690,1690,1690,45
|
|
20240222,093900,17262157,1690,1690,1690,1690,2
|
|
20240222,093800,17258777,1687,1687,1687,1687,0
|
|
20240222,093700,17258777,1687,1687,1687,1687,200
|
|
20240222,093600,16921377,1687,1687,1687,1687,0
|
|
20240222,093500,16921377,1687,1688,1688,1687,200
|
|
20240222,093400,16583975,1687,1687,1687,1687,0
|
|
20240222,093300,16583975,1687,1687,1687,1687,0
|
|
20240222,093200,16583975,1687,1687,1687,1687,108
|
|
20240222,093100,16401779,1689,1689,1689,1689,0
|
|
20240222,093000,16401779,1689,1689,1689,1689,0
|
|
20240222,092900,16401779,1689,1688,1689,1688,990
|
|
20240222,092800,14729670,1686,1686,1686,1686,0
|
|
20240222,092700,14729670,1686,1686,1686,1686,40
|
|
20240222,092600,14662230,1686,1686,1686,1686,150
|
|
20240222,092500,14409330,1689,1689,1689,1689,1
|
|
20240222,092400,14407641,1689,1689,1689,1689,0
|
|
20240222,092300,14407641,1689,1689,1689,1689,0
|
|
20240222,092200,14407641,1689,1689,1689,1689,0
|
|
20240222,092100,14407641,1689,1689,1689,1689,0
|
|
20240222,092000,14407641,1689,1689,1689,1689,0
|
|
20240222,091900,14407641,1689,1689,1689,1689,0
|
|
20240222,091800,14407641,1689,1689,1689,1689,0
|
|
20240222,091700,14407641,1689,1689,1689,1689,0
|
|
20240222,091600,14407641,1689,1689,1689,1689,0
|
|
20240222,091500,14407641,1689,1689,1689,1689,0
|
|
20240222,091400,14407641,1689,1689,1689,1689,0
|
|
20240222,091300,14407641,1689,1689,1689,1689,0
|
|
20240222,091200,14407641,1689,1689,1689,1689,10
|
|
20240222,091100,14390751,1689,1689,1689,1689,0
|
|
20240222,091000,14390751,1689,1689,1689,1689,0
|
|
20240222,090900,14390751,1689,1689,1689,1689,1
|
|
20240222,090800,14389062,1683,1689,1689,1683,426
|
|
20240222,090700,13672098,1682,1682,1682,1682,1636
|
|
20240222,090600,10920346,1682,1682,1682,1682,1
|
|
20240222,090500,10918664,1683,1683,1683,1683,100
|
|
20240222,090400,10750364,1683,1685,1685,1683,1638
|
|
20240222,090300,7991986,1686,1686,1686,1686,1020
|
|
20240222,090200,6272266,1687,1687,1687,1687,419
|
|
20240222,090100,5565413,1687,1687,1687,1687,434
|
|
20240222,090000,4833255,1687,1687,1687,1687,2864
|