625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,192200,289886883,1677,1677,1677,1677,1034
|
|
20240223,192100,289886883,1677,1677,1677,1677,0
|
|
20240223,192000,289886883,1677,1677,1677,1677,0
|
|
20240223,191900,289886883,1677,1677,1677,1677,0
|
|
20240223,191800,289886883,1677,1677,1677,1677,0
|
|
20240223,191700,289886883,1677,1677,1677,1677,0
|
|
20240223,191600,289886883,1677,1677,1677,1677,0
|
|
20240223,191500,289886883,1677,1677,1677,1677,0
|
|
20240223,191400,289886883,1677,1677,1677,1677,0
|
|
20240223,191300,289886883,1677,1677,1677,1677,0
|
|
20240223,191200,289886883,1677,1677,1677,1677,0
|
|
20240223,191100,289886883,1677,1677,1677,1677,0
|
|
20240223,191000,289886883,1677,1677,1677,1677,0
|
|
20240223,190900,289886883,1677,1677,1677,1677,0
|
|
20240223,190800,289886883,1677,1677,1677,1677,0
|
|
20240223,190700,289886883,1677,1677,1677,1677,0
|
|
20240223,190600,289886883,1677,1677,1677,1677,0
|
|
20240223,190500,289886883,1677,1677,1677,1677,0
|
|
20240223,190400,289886883,1677,1677,1677,1677,0
|
|
20240223,190300,289886883,1677,1677,1677,1677,0
|
|
20240223,190200,289886883,1677,1677,1677,1677,0
|
|
20240223,190100,289886883,1677,1677,1677,1677,0
|
|
20240223,190000,289886883,1677,1677,1677,1677,0
|
|
20240223,185900,289886883,1677,1677,1677,1677,0
|
|
20240223,185800,289886883,1677,1677,1677,1677,0
|
|
20240223,185700,289886883,1677,1677,1677,1677,0
|
|
20240223,185600,289886883,1677,1677,1677,1677,0
|
|
20240223,185500,289886883,1677,1677,1677,1677,0
|
|
20240223,185400,289886883,1677,1677,1677,1677,0
|
|
20240223,185300,289886883,1677,1677,1677,1677,0
|
|
20240223,185200,289886883,1677,1677,1677,1677,1034
|
|
20240223,185100,289886883,1677,1677,1677,1677,0
|
|
20240223,185000,289886883,1677,1677,1677,1677,0
|
|
20240223,184900,289886883,1677,1677,1677,1677,0
|
|
20240223,184800,289886883,1677,1677,1677,1677,0
|
|
20240223,184700,289886883,1677,1677,1677,1677,0
|
|
20240223,184600,289886883,1677,1677,1677,1677,0
|
|
20240223,184500,289886883,1677,1677,1677,1677,0
|
|
20240223,184400,289886883,1677,1677,1677,1677,0
|
|
20240223,184300,289886883,1677,1677,1677,1677,0
|
|
20240223,184200,289886883,1677,1677,1677,1677,0
|
|
20240223,184100,289886883,1677,1677,1677,1677,0
|
|
20240223,184000,289886883,1677,1677,1677,1677,0
|
|
20240223,183900,289886883,1677,1677,1677,1677,0
|
|
20240223,183800,289886883,1677,1677,1677,1677,0
|
|
20240223,183700,289886883,1677,1677,1677,1677,0
|
|
20240223,183600,289886883,1677,1677,1677,1677,0
|
|
20240223,183500,289886883,1677,1677,1677,1677,0
|
|
20240223,183400,289886883,1677,1677,1677,1677,0
|
|
20240223,183300,289886883,1677,1677,1677,1677,0
|
|
20240223,183200,289886883,1677,1677,1677,1677,0
|
|
20240223,183100,289886883,1677,1677,1677,1677,0
|
|
20240223,183000,289886883,1677,1677,1677,1677,0
|
|
20240223,182900,289886883,1677,1677,1677,1677,0
|
|
20240223,182800,289886883,1677,1677,1677,1677,0
|
|
20240223,182700,289886883,1677,1677,1677,1677,0
|
|
20240223,182600,289886883,1677,1677,1677,1677,0
|
|
20240223,182500,289886883,1677,1677,1677,1677,0
|
|
20240223,182400,289886883,1677,1677,1677,1677,0
|
|
20240223,182300,289886883,1677,1677,1677,1677,0
|
|
20240223,182200,289886883,1677,1677,1677,1677,1034
|
|
20240223,182100,289886883,1677,1677,1677,1677,0
|
|
20240223,182000,289886883,1677,1677,1677,1677,0
|
|
20240223,181900,289886883,1677,1677,1677,1677,0
|
|
20240223,181800,289886883,1677,1677,1677,1677,0
|
|
20240223,181700,289886883,1677,1677,1677,1677,0
|
|
20240223,181600,289886883,1677,1677,1677,1677,0
|
|
20240223,181500,289886883,1677,1677,1677,1677,0
|
|
20240223,181400,289886883,1677,1677,1677,1677,0
|
|
20240223,181300,289886883,1677,1677,1677,1677,0
|
|
20240223,181200,289886883,1677,1677,1677,1677,0
|
|
20240223,181100,289886883,1677,1677,1677,1677,0
|
|
20240223,181000,289886883,1677,1677,1677,1677,0
|
|
20240223,180900,289886883,1677,1677,1677,1677,0
|
|
20240223,180800,289886883,1677,1677,1677,1677,0
|
|
20240223,180700,289886883,1677,1677,1677,1677,0
|
|
20240223,180600,289886883,1677,1677,1677,1677,0
|
|
20240223,180500,289886883,1677,1677,1677,1677,0
|
|
20240223,180400,289886883,1677,1677,1677,1677,0
|
|
20240223,180300,289886883,1677,1677,1677,1677,0
|
|
20240223,180200,289886883,1677,1677,1677,1677,0
|
|
20240223,180100,289886883,1677,1677,1677,1677,0
|
|
20240223,180000,289886883,1677,1677,1677,1677,0
|
|
20240223,175900,289886883,1677,1677,1677,1677,0
|
|
20240223,175800,289886883,1677,1677,1677,1677,0
|
|
20240223,175700,289886883,1677,1677,1677,1677,0
|
|
20240223,175600,289886883,1677,1677,1677,1677,0
|
|
20240223,175500,289886883,1677,1677,1677,1677,0
|
|
20240223,175400,289886883,1677,1677,1677,1677,0
|
|
20240223,175300,289886883,1677,1677,1677,1677,0
|
|
20240223,175200,289886883,1677,1677,1677,1677,1034
|
|
20240223,175100,289886883,1677,1677,1677,1677,0
|
|
20240223,175000,289886883,1677,1677,1677,1677,0
|
|
20240223,174900,289886883,1677,1677,1677,1677,0
|
|
20240223,174800,289886883,1677,1677,1677,1677,0
|
|
20240223,174700,289886883,1677,1677,1677,1677,0
|
|
20240223,174600,289886883,1677,1677,1677,1677,0
|
|
20240223,174500,289886883,1677,1677,1677,1677,0
|
|
20240223,174400,289886883,1677,1677,1677,1677,0
|
|
20240223,174300,289886883,1677,1677,1677,1677,0
|
|
20240223,174200,289886883,1677,1677,1677,1677,0
|
|
20240223,174100,289886883,1677,1677,1677,1677,0
|
|
20240223,174000,289886883,1677,1677,1677,1677,0
|
|
20240223,173900,289886883,1677,1677,1677,1677,0
|
|
20240223,173800,289886883,1677,1677,1677,1677,0
|
|
20240223,173700,289886883,1677,1677,1677,1677,0
|
|
20240223,173600,289886883,1677,1677,1677,1677,0
|
|
20240223,173500,289886883,1677,1677,1677,1677,0
|
|
20240223,173400,289886883,1677,1677,1677,1677,0
|
|
20240223,173300,289886883,1677,1677,1677,1677,0
|
|
20240223,173200,289886883,1677,1677,1677,1677,0
|
|
20240223,173100,289886883,1677,1677,1677,1677,0
|
|
20240223,173000,289886883,1677,1677,1677,1677,0
|
|
20240223,172900,289886883,1677,1677,1677,1677,0
|
|
20240223,172800,289886883,1677,1677,1677,1677,0
|
|
20240223,172700,289886883,1677,1677,1677,1677,0
|
|
20240223,172600,289886883,1677,1677,1677,1677,0
|
|
20240223,172500,289886883,1677,1677,1677,1677,0
|
|
20240223,172400,289886883,1677,1677,1677,1677,0
|
|
20240223,172300,289886883,1677,1677,1677,1677,0
|
|
20240223,172200,289886883,1677,1677,1677,1677,1034
|
|
20240223,172100,289886883,1677,1677,1677,1677,0
|
|
20240223,172000,289886883,1677,1677,1677,1677,0
|
|
20240223,171900,289886883,1677,1677,1677,1677,0
|
|
20240223,171800,289886883,1677,1677,1677,1677,0
|
|
20240223,171700,289886883,1677,1677,1677,1677,0
|
|
20240223,171600,289886883,1677,1677,1677,1677,0
|
|
20240223,171500,289886883,1677,1677,1677,1677,0
|
|
20240223,171400,289886883,1677,1677,1677,1677,0
|
|
20240223,171300,289886883,1677,1677,1677,1677,0
|
|
20240223,171200,289886883,1677,1677,1677,1677,0
|
|
20240223,171100,289886883,1677,1677,1677,1677,0
|
|
20240223,171000,289886883,1677,1677,1677,1677,0
|
|
20240223,170900,289886883,1677,1677,1677,1677,0
|
|
20240223,170800,289886883,1677,1677,1677,1677,0
|
|
20240223,170700,289886883,1677,1677,1677,1677,0
|
|
20240223,170600,289886883,1677,1677,1677,1677,0
|
|
20240223,170500,289886883,1677,1677,1677,1677,0
|
|
20240223,170400,289886883,1677,1677,1677,1677,0
|
|
20240223,170300,289886883,1677,1677,1677,1677,0
|
|
20240223,170200,289886883,1677,1677,1677,1677,0
|
|
20240223,170100,289886883,1677,1677,1677,1677,0
|
|
20240223,170000,289886883,1677,1677,1677,1677,0
|
|
20240223,165900,289886883,1677,1677,1677,1677,0
|
|
20240223,165800,289886883,1677,1677,1677,1677,0
|
|
20240223,165700,289886883,1677,1677,1677,1677,0
|
|
20240223,165600,289886883,1677,1677,1677,1677,0
|
|
20240223,165500,289886883,1677,1677,1677,1677,0
|
|
20240223,165400,289886883,1677,1677,1677,1677,0
|
|
20240223,165300,289886883,1677,1677,1677,1677,0
|
|
20240223,165200,289886883,1677,1677,1677,1677,1034
|
|
20240223,165100,289886883,1677,1677,1677,1677,0
|
|
20240223,165000,289886883,1677,1677,1677,1677,0
|
|
20240223,164900,289886883,1677,1677,1677,1677,0
|
|
20240223,164800,289886883,1677,1677,1677,1677,0
|
|
20240223,164700,289886883,1677,1677,1677,1677,0
|
|
20240223,164600,289886883,1677,1677,1677,1677,0
|
|
20240223,164500,289886883,1677,1677,1677,1677,0
|
|
20240223,164400,289886883,1677,1677,1677,1677,0
|
|
20240223,164300,289886883,1677,1677,1677,1677,0
|
|
20240223,164200,289886883,1677,1677,1677,1677,0
|
|
20240223,164100,289886883,1677,1677,1677,1677,0
|
|
20240223,164000,289886883,1677,1677,1677,1677,0
|
|
20240223,163900,289886883,1677,1677,1677,1677,0
|
|
20240223,163800,289886883,1677,1677,1677,1677,0
|
|
20240223,163700,289886883,1677,1677,1677,1677,0
|
|
20240223,163600,289886883,1677,1677,1677,1677,0
|
|
20240223,163500,289886883,1677,1677,1677,1677,0
|
|
20240223,163400,289886883,1677,1677,1677,1677,0
|
|
20240223,163300,289886883,1677,1677,1677,1677,0
|
|
20240223,163200,289886883,1677,1677,1677,1677,0
|
|
20240223,163100,289886883,1677,1677,1677,1677,0
|
|
20240223,163000,289886883,1677,1677,1677,1677,0
|
|
20240223,162900,289886883,1677,1677,1677,1677,0
|
|
20240223,162800,289886883,1677,1677,1677,1677,0
|
|
20240223,162700,289886883,1677,1677,1677,1677,0
|
|
20240223,162600,289886883,1677,1677,1677,1677,0
|
|
20240223,162500,289886883,1677,1677,1677,1677,0
|
|
20240223,162400,289886883,1677,1677,1677,1677,0
|
|
20240223,162300,289886883,1677,1677,1677,1677,0
|
|
20240223,162200,289886883,1677,1677,1677,1677,1034
|
|
20240223,162100,289886883,1677,1677,1677,1677,0
|
|
20240223,162000,289886883,1677,1677,1677,1677,0
|
|
20240223,161900,289886883,1677,1677,1677,1677,0
|
|
20240223,161800,289886883,1677,1677,1677,1677,0
|
|
20240223,161700,289886883,1677,1677,1677,1677,0
|
|
20240223,161600,289886883,1677,1677,1677,1677,0
|
|
20240223,161500,289886883,1677,1677,1677,1677,0
|
|
20240223,161400,289886883,1677,1677,1677,1677,0
|
|
20240223,161300,289886883,1677,1677,1677,1677,0
|
|
20240223,161200,289886883,1677,1677,1677,1677,0
|
|
20240223,161100,289886883,1677,1677,1677,1677,0
|
|
20240223,161000,289886883,1677,1677,1677,1677,0
|
|
20240223,160900,289886883,1677,1677,1677,1677,0
|
|
20240223,160800,289886883,1677,1677,1677,1677,0
|
|
20240223,160700,289886883,1677,1677,1677,1677,0
|
|
20240223,160600,289886883,1677,1677,1677,1677,0
|
|
20240223,160500,289886883,1677,1677,1677,1677,0
|
|
20240223,160400,289886883,1677,1677,1677,1677,0
|
|
20240223,160300,289886883,1677,1677,1677,1677,0
|
|
20240223,160200,289886883,1677,1677,1677,1677,0
|
|
20240223,160100,289886883,1677,1677,1677,1677,0
|
|
20240223,160000,289886883,1677,1677,1677,1677,0
|
|
20240223,155900,289886883,1677,1677,1677,1677,0
|
|
20240223,155800,289886883,1677,1677,1677,1677,0
|
|
20240223,155700,289886883,1677,1677,1677,1677,0
|
|
20240223,155600,289886883,1677,1677,1677,1677,0
|
|
20240223,155500,289886883,1677,1677,1677,1677,0
|
|
20240223,155400,289886883,1677,1677,1677,1677,0
|
|
20240223,155300,289886883,1677,1677,1677,1677,0
|
|
20240223,155200,289886883,1677,1677,1677,1677,1034
|
|
20240223,155100,289886883,1677,1677,1677,1677,0
|
|
20240223,155000,289886883,1677,1677,1677,1677,0
|
|
20240223,154900,289886883,1677,1677,1677,1677,0
|
|
20240223,154800,289886883,1677,1677,1677,1677,0
|
|
20240223,154700,289886883,1677,1677,1677,1677,0
|
|
20240223,154600,289886883,1677,1677,1677,1677,0
|
|
20240223,154500,289886883,1677,1677,1677,1677,0
|
|
20240223,154400,289886883,1677,1677,1677,1677,0
|
|
20240223,154300,289886883,1677,1677,1677,1677,0
|
|
20240223,154200,289886883,1677,1677,1677,1677,0
|
|
20240223,154100,289886883,1677,1677,1677,1677,0
|
|
20240223,154000,289886883,1677,1677,1677,1677,0
|
|
20240223,153900,289886883,1677,1677,1677,1677,0
|
|
20240223,153800,289886883,1677,1677,1677,1677,0
|
|
20240223,153700,289886883,1677,1677,1677,1677,0
|
|
20240223,153600,289886883,1677,1677,1677,1677,0
|
|
20240223,153500,289886883,1677,1677,1677,1677,0
|
|
20240223,153400,289886883,1677,1677,1677,1677,0
|
|
20240223,153300,289886883,1677,1677,1677,1677,0
|
|
20240223,153200,289886883,1677,1677,1677,1677,0
|
|
20240223,153100,289886883,1677,1677,1677,1677,0
|
|
20240223,153000,289886883,1677,1677,1677,1677,1034
|
|
20240223,152900,288152865,1664,1664,1664,1664,0
|
|
20240223,152800,288152865,1664,1664,1664,1664,0
|
|
20240223,152700,288152865,1664,1664,1664,1664,0
|
|
20240223,152600,288152865,1664,1664,1664,1664,0
|
|
20240223,152500,288152865,1664,1664,1664,1664,0
|
|
20240223,152400,288152865,1664,1664,1664,1664,0
|
|
20240223,152300,288152865,1664,1664,1664,1664,0
|
|
20240223,152200,288152865,1664,1664,1664,1664,0
|
|
20240223,152100,288152865,1664,1664,1664,1664,0
|
|
20240223,152000,288152865,1664,1664,1664,1664,0
|
|
20240223,151900,288152865,1664,1664,1664,1664,0
|
|
20240223,151800,288152865,1664,1664,1664,1664,178
|
|
20240223,151700,287856673,1663,1663,1663,1663,0
|
|
20240223,151600,287856673,1663,1663,1663,1663,3810
|
|
20240223,151500,281520643,1663,1663,1663,1663,0
|
|
20240223,151400,281520643,1663,1663,1663,1663,2210
|
|
20240223,151300,277845413,1662,1662,1662,1662,0
|
|
20240223,151200,277845413,1662,1662,1662,1662,0
|
|
20240223,151100,277845413,1662,1663,1663,1662,76
|
|
20240223,151000,277719095,1663,1663,1663,1663,8
|
|
20240223,150900,277705791,1663,1663,1663,1663,0
|
|
20240223,150800,277705791,1663,1663,1663,1663,0
|
|
20240223,150700,277705791,1663,1663,1663,1663,0
|
|
20240223,150600,277705791,1663,1663,1663,1663,1
|
|
20240223,150500,277704128,1663,1663,1663,1663,0
|
|
20240223,150400,277704128,1663,1663,1663,1663,0
|
|
20240223,150300,277704128,1663,1663,1663,1663,0
|
|
20240223,150200,277704128,1663,1663,1663,1663,0
|
|
20240223,150100,277704128,1663,1663,1663,1663,0
|
|
20240223,150000,277704128,1663,1663,1663,1663,0
|
|
20240223,145900,277704128,1663,1663,1663,1663,0
|
|
20240223,145800,277704128,1663,1663,1663,1663,0
|
|
20240223,145700,277704128,1663,1663,1663,1663,0
|
|
20240223,145600,277704128,1663,1663,1663,1663,0
|
|
20240223,145500,277704128,1663,1663,1663,1663,0
|
|
20240223,145400,277704128,1663,1663,1663,1663,0
|
|
20240223,145300,277704128,1663,1663,1663,1663,1
|
|
20240223,145200,277702465,1670,1670,1670,1670,1610
|
|
20240223,145100,275013765,1670,1670,1670,1670,1198
|
|
20240223,145000,273013105,1670,1664,1670,1664,2694
|
|
20240223,144900,268526695,1664,1664,1664,1664,0
|
|
20240223,144800,268526695,1664,1664,1664,1664,0
|
|
20240223,144700,268526695,1664,1664,1664,1664,0
|
|
20240223,144600,268526695,1664,1662,1664,1662,1360
|
|
20240223,144500,266266355,1662,1662,1662,1662,0
|
|
20240223,144400,266266355,1662,1662,1662,1662,0
|
|
20240223,144300,266266355,1662,1662,1662,1662,845
|
|
20240223,144200,264861965,1664,1664,1664,1664,0
|
|
20240223,144100,264861965,1664,1664,1664,1664,0
|
|
20240223,144000,264861965,1664,1664,1664,1664,10
|
|
20240223,143900,264845325,1662,1662,1662,1662,0
|
|
20240223,143800,264845325,1662,1662,1662,1662,0
|
|
20240223,143700,264845325,1662,1664,1664,1662,3046
|
|
20240223,143600,259782781,1664,1664,1664,1664,46
|
|
20240223,143500,259706237,1662,1663,1663,1662,3465
|
|
20240223,143400,253944507,1663,1663,1663,1663,0
|
|
20240223,143300,253944507,1663,1663,1663,1663,0
|
|
20240223,143200,253944507,1663,1662,1663,1662,136
|
|
20240223,143100,253718379,1663,1663,1663,1663,0
|
|
20240223,143000,253718379,1663,1663,1663,1663,0
|
|
20240223,142900,253718379,1663,1663,1663,1663,600
|
|
20240223,142800,252720579,1662,1662,1662,1662,0
|
|
20240223,142700,252720579,1662,1662,1662,1662,0
|
|
20240223,142600,252720579,1662,1662,1662,1662,0
|
|
20240223,142500,252720579,1662,1662,1662,1662,0
|
|
20240223,142400,252720579,1662,1662,1662,1662,177
|
|
20240223,142300,252426405,1663,1663,1663,1663,0
|
|
20240223,142200,252426405,1663,1663,1663,1663,0
|
|
20240223,142100,252426405,1663,1663,1663,1663,0
|
|
20240223,142000,252426405,1663,1663,1663,1663,0
|
|
20240223,141900,252426405,1663,1663,1663,1663,1
|
|
20240223,141800,252424742,1663,1663,1663,1663,0
|
|
20240223,141700,252424742,1663,1663,1663,1663,2
|
|
20240223,141600,252421416,1662,1662,1662,1662,500
|
|
20240223,141500,251590416,1663,1663,1663,1663,0
|
|
20240223,141400,251590416,1663,1663,1663,1663,0
|
|
20240223,141300,251590416,1663,1663,1663,1663,250
|
|
20240223,141200,251174666,1662,1662,1662,1662,0
|
|
20240223,141100,251174666,1662,1662,1662,1662,1000
|
|
20240223,141000,249512666,1663,1663,1663,1663,0
|
|
20240223,140900,249512666,1663,1663,1663,1663,45
|
|
20240223,140800,249437831,1662,1662,1662,1662,0
|
|
20240223,140700,249437831,1662,1662,1662,1662,0
|
|
20240223,140600,249437831,1662,1662,1662,1662,0
|
|
20240223,140500,249437831,1662,1662,1662,1662,1
|
|
20240223,140400,249436169,1663,1663,1663,1663,0
|
|
20240223,140300,249436169,1663,1663,1663,1663,0
|
|
20240223,140200,249436169,1663,1663,1663,1663,0
|
|
20240223,140100,249436169,1663,1663,1663,1663,0
|
|
20240223,140000,249436169,1663,1663,1663,1663,10
|
|
20240223,135900,249419539,1662,1662,1662,1662,670
|
|
20240223,135800,248305999,1662,1662,1662,1662,5
|
|
20240223,135700,248297689,1661,1661,1661,1661,0
|
|
20240223,135600,248297689,1661,1661,1661,1661,0
|
|
20240223,135500,248297689,1661,1661,1661,1661,20
|
|
20240223,135400,248264469,1662,1662,1662,1662,0
|
|
20240223,135300,248264469,1662,1662,1662,1662,7
|
|
20240223,135200,248252835,1663,1663,1663,1663,0
|
|
20240223,135100,248252835,1663,1663,1663,1663,0
|
|
20240223,135000,248252835,1663,1663,1663,1663,0
|
|
20240223,134900,248252835,1663,1663,1663,1663,525
|
|
20240223,134800,247379760,1661,1661,1661,1661,0
|
|
20240223,134700,247379760,1661,1661,1661,1661,0
|
|
20240223,134600,247379760,1661,1661,1661,1661,0
|
|
20240223,134500,247379760,1661,1661,1661,1661,0
|
|
20240223,134400,247379760,1661,1661,1661,1661,0
|
|
20240223,134300,247379760,1661,1661,1661,1661,0
|
|
20240223,134200,247379760,1661,1661,1661,1661,0
|
|
20240223,134100,247379760,1661,1661,1661,1661,1
|
|
20240223,134000,247378099,1661,1661,1661,1661,0
|
|
20240223,133900,247378099,1661,1661,1661,1661,0
|
|
20240223,133800,247378099,1661,1661,1661,1661,0
|
|
20240223,133700,247378099,1661,1661,1661,1661,2
|
|
20240223,133600,247374777,1661,1662,1662,1661,101
|
|
20240223,133500,247206916,1659,1659,1659,1659,0
|
|
20240223,133400,247206916,1659,1659,1659,1659,0
|
|
20240223,133300,247206916,1659,1659,1659,1659,0
|
|
20240223,133200,247206916,1659,1659,1659,1659,0
|
|
20240223,133100,247206916,1659,1659,1659,1659,10
|
|
20240223,133000,247190326,1662,1662,1662,1662,804
|
|
20240223,132900,245854078,1662,1662,1666,1662,606
|
|
20240223,132800,244846902,1662,1667,1667,1662,1803
|
|
20240223,132700,241844912,1658,1658,1672,1658,1281
|
|
20240223,132600,239715992,1658,1657,1658,1657,136
|
|
20240223,132500,239490636,1655,1655,1655,1655,0
|
|
20240223,132400,239490636,1655,1655,1655,1655,0
|
|
20240223,132300,239490636,1655,1655,1655,1655,0
|
|
20240223,132200,239490636,1655,1655,1655,1655,1
|
|
20240223,132100,239488981,1649,1650,1651,1649,72142
|
|
20240223,132000,120436092,1649,1649,1649,1649,1
|
|
20240223,131900,120434443,1650,1650,1650,1650,0
|
|
20240223,131800,120434443,1650,1650,1650,1650,21
|
|
20240223,131700,120399793,1650,1650,1650,1650,5735
|
|
20240223,131600,110937043,1651,1651,1651,1651,0
|
|
20240223,131500,110937043,1651,1651,1651,1651,50
|
|
20240223,131400,110854493,1651,1651,1651,1651,7
|
|
20240223,131300,110842936,1652,1652,1652,1652,606
|
|
20240223,131200,109841824,1650,1656,1656,1650,3151
|
|
20240223,131100,104639605,1656,1655,1656,1654,138
|
|
20240223,131000,104411166,1655,1657,1657,1655,4005
|
|
20240223,130900,97782881,1655,1658,1658,1655,686
|
|
20240223,130800,96646290,1658,1659,1659,1658,783
|
|
20240223,130700,95348063,1660,1660,1660,1660,863
|
|
20240223,130600,93915483,1660,1663,1663,1660,3128
|
|
20240223,130500,88722104,1663,1663,1663,1663,0
|
|
20240223,130400,88722104,1663,1663,1663,1663,0
|
|
20240223,130300,88722104,1663,1663,1663,1663,0
|
|
20240223,130200,88722104,1663,1667,1667,1663,1835
|
|
20240223,130100,85668263,1669,1669,1669,1669,0
|
|
20240223,130000,85668263,1669,1669,1669,1669,0
|
|
20240223,125900,85668263,1669,1669,1669,1669,0
|
|
20240223,125800,85668263,1669,1669,1669,1669,0
|
|
20240223,125700,85668263,1669,1669,1669,1669,0
|
|
20240223,125600,85668263,1669,1669,1669,1669,0
|
|
20240223,125500,85668263,1669,1669,1669,1669,0
|
|
20240223,125400,85668263,1669,1669,1669,1669,0
|
|
20240223,125300,85668263,1669,1669,1669,1669,24
|
|
20240223,125200,85628207,1665,1666,1666,1665,1690
|
|
20240223,125100,82814349,1665,1665,1665,1665,0
|
|
20240223,125000,82814349,1665,1665,1665,1665,0
|
|
20240223,124900,82814349,1665,1666,1666,1665,1000
|
|
20240223,124800,81149318,1668,1666,1668,1666,1201
|
|
20240223,124700,79148450,1666,1666,1666,1666,0
|
|
20240223,124600,79148450,1666,1666,1666,1666,120
|
|
20240223,124500,78948530,1666,1667,1667,1666,69
|
|
20240223,124400,78833516,1666,1666,1666,1666,60
|
|
20240223,124300,78733556,1665,1665,1665,1665,36
|
|
20240223,124200,78673616,1665,1665,1665,1665,300
|
|
20240223,124100,78174116,1665,1665,1665,1665,1000
|
|
20240223,124000,76509116,1665,1665,1665,1665,1
|
|
20240223,123900,76507451,1666,1667,1667,1666,1440
|
|
20240223,123800,74108207,1668,1668,1668,1668,531
|
|
20240223,123700,73222499,1669,1669,1669,1669,0
|
|
20240223,123600,73222499,1669,1669,1669,1669,0
|
|
20240223,123500,73222499,1669,1669,1669,1669,0
|
|
20240223,123400,73222499,1669,1669,1669,1669,600
|
|
20240223,123300,72221099,1668,1668,1668,1668,1
|
|
20240223,123200,72219431,1673,1673,1673,1669,3695
|
|
20240223,123100,66049043,1673,1673,1673,1673,0
|
|
20240223,123000,66049043,1673,1673,1673,1673,0
|
|
20240223,122900,66049043,1673,1673,1673,1673,4
|
|
20240223,122800,66042351,1670,1670,1670,1670,1
|
|
20240223,122700,66040681,1671,1671,1671,1671,0
|
|
20240223,122600,66040681,1671,1671,1671,1671,25
|
|
20240223,122500,65998906,1673,1673,1673,1673,0
|
|
20240223,122400,65998906,1673,1673,1673,1673,0
|
|
20240223,122300,65998906,1673,1673,1673,1673,0
|
|
20240223,122200,65998906,1673,1673,1673,1673,0
|
|
20240223,122100,65998906,1673,1673,1673,1673,0
|
|
20240223,122000,65998906,1673,1673,1673,1673,0
|
|
20240223,121900,65998906,1673,1673,1673,1673,1
|
|
20240223,121800,65997233,1673,1673,1673,1673,0
|
|
20240223,121700,65997233,1673,1673,1673,1673,0
|
|
20240223,121600,65997233,1673,1673,1673,1673,0
|
|
20240223,121500,65997233,1673,1673,1673,1673,0
|
|
20240223,121400,65997233,1673,1673,1673,1673,0
|
|
20240223,121300,65997233,1673,1673,1673,1673,1098
|
|
20240223,121200,64160279,1677,1677,1677,1677,0
|
|
20240223,121100,64160279,1677,1673,1677,1673,620
|
|
20240223,121000,63123003,1673,1673,1673,1673,600
|
|
20240223,120900,62119203,1674,1674,1674,1674,0
|
|
20240223,120800,62119203,1674,1674,1674,1674,1
|
|
20240223,120700,62117529,1670,1670,1670,1670,0
|
|
20240223,120600,62117529,1670,1675,1675,1670,3500
|
|
20240223,120500,56264571,1675,1675,1675,1675,0
|
|
20240223,120400,56264571,1675,1675,1675,1675,0
|
|
20240223,120300,56264571,1675,1675,1675,1675,0
|
|
20240223,120200,56264571,1675,1675,1675,1675,0
|
|
20240223,120100,56264571,1675,1675,1675,1675,3
|
|
20240223,120000,56259546,1675,1675,1675,1675,0
|
|
20240223,115900,56259546,1675,1675,1675,1675,0
|
|
20240223,115800,56259546,1675,1675,1675,1675,0
|
|
20240223,115700,56259546,1675,1675,1675,1675,0
|
|
20240223,115600,56259546,1675,1675,1675,1675,49
|
|
20240223,115500,56177471,1675,1676,1676,1675,2
|
|
20240223,115400,56174120,1677,1677,1677,1677,0
|
|
20240223,115300,56174120,1677,1677,1677,1677,1
|
|
20240223,115200,56172443,1676,1676,1676,1676,1
|
|
20240223,115100,56170767,1675,1676,1676,1675,3000
|
|
20240223,115000,51145419,1676,1676,1676,1676,0
|
|
20240223,114900,51145419,1676,1676,1676,1676,0
|
|
20240223,114800,51145419,1676,1676,1676,1676,2
|
|
20240223,114700,51142067,1677,1677,1677,1677,0
|
|
20240223,114600,51142067,1677,1677,1677,1677,0
|
|
20240223,114500,51142067,1677,1677,1677,1677,6
|
|
20240223,114400,51132005,1677,1677,1677,1677,0
|
|
20240223,114300,51132005,1677,1677,1677,1677,2
|
|
20240223,114200,51128651,1677,1677,1677,1677,0
|
|
20240223,114100,51128651,1677,1677,1677,1677,0
|
|
20240223,114000,51128651,1677,1677,1677,1677,0
|
|
20240223,113900,51128651,1677,1677,1677,1677,0
|
|
20240223,113800,51128651,1677,1677,1677,1677,0
|
|
20240223,113700,51128651,1677,1677,1677,1677,10
|
|
20240223,113600,51111881,1676,1676,1676,1676,0
|
|
20240223,113500,51111881,1676,1676,1676,1676,122
|
|
20240223,113400,50907409,1677,1677,1677,1677,0
|
|
20240223,113300,50907409,1677,1677,1677,1677,0
|
|
20240223,113200,50907409,1677,1677,1677,1677,0
|
|
20240223,113100,50907409,1677,1677,1677,1677,0
|
|
20240223,113000,50907409,1677,1677,1677,1677,0
|
|
20240223,112900,50907409,1677,1677,1677,1677,59
|
|
20240223,112800,50808466,1677,1677,1677,1677,0
|
|
20240223,112700,50808466,1677,1677,1677,1677,0
|
|
20240223,112600,50808466,1677,1677,1677,1677,25
|
|
20240223,112500,50766541,1677,1677,1677,1677,0
|
|
20240223,112400,50766541,1677,1677,1677,1677,0
|
|
20240223,112300,50766541,1677,1677,1677,1677,1
|
|
20240223,112200,50764864,1679,1679,1679,1679,0
|
|
20240223,112100,50764864,1679,1679,1679,1679,0
|
|
20240223,112000,50764864,1679,1679,1679,1679,45
|
|
20240223,111900,50689309,1679,1679,1679,1679,0
|
|
20240223,111800,50689309,1679,1679,1679,1679,7
|
|
20240223,111700,50677556,1679,1679,1679,1679,0
|
|
20240223,111600,50677556,1679,1679,1679,1679,3
|
|
20240223,111500,50672519,1677,1677,1677,1677,0
|
|
20240223,111400,50672519,1677,1677,1677,1677,0
|
|
20240223,111300,50672519,1677,1678,1678,1677,38
|
|
20240223,111200,50608787,1677,1677,1677,1677,0
|
|
20240223,111100,50608787,1677,1677,1677,1677,100
|
|
20240223,111000,50441087,1679,1679,1679,1679,0
|
|
20240223,110900,50441087,1679,1679,1679,1679,0
|
|
20240223,110800,50441087,1679,1679,1679,1679,0
|
|
20240223,110700,50441087,1679,1679,1679,1679,51
|
|
20240223,110600,50355458,1677,1677,1677,1677,2700
|
|
20240223,110500,45827558,1680,1680,1680,1680,0
|
|
20240223,110400,45827558,1680,1680,1680,1680,0
|
|
20240223,110300,45827558,1680,1680,1680,1680,1192
|
|
20240223,110200,43824998,1680,1677,1680,1677,1813
|
|
20240223,110100,40782809,1675,1675,1675,1675,0
|
|
20240223,110000,40782809,1675,1675,1675,1675,0
|
|
20240223,105900,40782809,1675,1675,1675,1675,0
|
|
20240223,105800,40782809,1675,1675,1675,1675,921
|
|
20240223,105700,39240134,1674,1674,1674,1674,0
|
|
20240223,105600,39240134,1674,1675,1675,1674,653
|
|
20240223,105500,38146372,1676,1677,1677,1676,1448
|
|
20240223,105400,35719108,1678,1678,1678,1678,0
|
|
20240223,105300,35719108,1678,1678,1678,1678,534
|
|
20240223,105200,34823056,1680,1680,1680,1680,0
|
|
20240223,105100,34823056,1680,1678,1680,1678,307
|
|
20240223,105000,34307896,1679,1679,1679,1679,0
|
|
20240223,104900,34307896,1679,1679,1679,1679,205
|
|
20240223,104800,33963701,1678,1678,1678,1678,240
|
|
20240223,104700,33560981,1678,1678,1678,1678,250
|
|
20240223,104600,33141481,1679,1679,1679,1679,0
|
|
20240223,104500,33141481,1679,1679,1679,1679,0
|
|
20240223,104400,33141481,1679,1679,1679,1679,237
|
|
20240223,104300,32743558,1680,1680,1680,1680,0
|
|
20240223,104200,32743558,1680,1680,1680,1680,3596
|
|
20240223,104100,26702278,1684,1684,1684,1684,0
|
|
20240223,104000,26702278,1684,1684,1684,1684,1
|
|
20240223,103900,26700594,1680,1680,1680,1680,266
|
|
20240223,103800,26253714,1684,1684,1684,1684,0
|
|
20240223,103700,26253714,1684,1684,1684,1684,0
|
|
20240223,103600,26253714,1684,1684,1684,1684,0
|
|
20240223,103500,26253714,1684,1684,1684,1684,1
|
|
20240223,103400,26252030,1680,1680,1680,1680,0
|
|
20240223,103300,26252030,1680,1680,1680,1680,0
|
|
20240223,103200,26252030,1680,1680,1680,1680,0
|
|
20240223,103100,26252030,1680,1680,1680,1680,21
|
|
20240223,103000,26216750,1680,1680,1680,1680,0
|
|
20240223,102900,26216750,1680,1680,1680,1680,0
|
|
20240223,102800,26216750,1680,1680,1680,1680,106
|
|
20240223,102700,26038670,1681,1681,1681,1681,0
|
|
20240223,102600,26038670,1681,1681,1681,1681,0
|
|
20240223,102500,26038670,1681,1681,1681,1681,0
|
|
20240223,102400,26038670,1681,1681,1681,1681,628
|
|
20240223,102300,24983002,1681,1681,1681,1681,0
|
|
20240223,102200,24983002,1681,1681,1681,1681,685
|
|
20240223,102100,23831517,1681,1681,1681,1681,297
|
|
20240223,102000,23332260,1684,1684,1684,1684,0
|
|
20240223,101900,23332260,1684,1684,1684,1684,0
|
|
20240223,101800,23332260,1684,1684,1684,1684,0
|
|
20240223,101700,23332260,1684,1684,1684,1684,0
|
|
20240223,101600,23332260,1684,1684,1684,1684,0
|
|
20240223,101500,23332260,1684,1684,1684,1684,0
|
|
20240223,101400,23332260,1684,1684,1684,1684,3
|
|
20240223,101300,23327208,1685,1685,1685,1685,0
|
|
20240223,101200,23327208,1685,1685,1685,1685,0
|
|
20240223,101100,23327208,1685,1685,1685,1685,0
|
|
20240223,101000,23327208,1685,1685,1685,1685,0
|
|
20240223,100900,23327208,1685,1685,1685,1685,0
|
|
20240223,100800,23327208,1685,1685,1685,1685,0
|
|
20240223,100700,23327208,1685,1685,1685,1685,0
|
|
20240223,100600,23327208,1685,1685,1685,1685,0
|
|
20240223,100500,23327208,1685,1685,1685,1685,0
|
|
20240223,100400,23327208,1685,1685,1685,1685,0
|
|
20240223,100300,23327208,1685,1685,1685,1685,1
|
|
20240223,100200,23325523,1681,1685,1685,1681,151
|
|
20240223,100100,23071492,1685,1685,1685,1685,0
|
|
20240223,100000,23071492,1685,1685,1685,1685,0
|
|
20240223,095900,23071492,1685,1685,1685,1685,0
|
|
20240223,095800,23071492,1685,1685,1685,1685,0
|
|
20240223,095700,23071492,1685,1685,1685,1685,7
|
|
20240223,095600,23059697,1681,1681,1681,1681,0
|
|
20240223,095500,23059697,1681,1681,1681,1681,0
|
|
20240223,095400,23059697,1681,1681,1681,1681,0
|
|
20240223,095300,23059697,1681,1685,1685,1681,2449
|
|
20240223,095200,18941502,1685,1685,1685,1685,0
|
|
20240223,095100,18941502,1685,1685,1685,1685,0
|
|
20240223,095000,18941502,1685,1685,1685,1685,0
|
|
20240223,094900,18941502,1685,1685,1685,1685,0
|
|
20240223,094800,18941502,1685,1685,1685,1685,0
|
|
20240223,094700,18941502,1685,1685,1685,1685,0
|
|
20240223,094600,18941502,1685,1685,1685,1685,0
|
|
20240223,094500,18941502,1685,1685,1685,1685,0
|
|
20240223,094400,18941502,1685,1685,1685,1685,0
|
|
20240223,094300,18941502,1685,1685,1685,1685,0
|
|
20240223,094200,18941502,1685,1685,1685,1685,0
|
|
20240223,094100,18941502,1685,1685,1685,1685,0
|
|
20240223,094000,18941502,1685,1685,1685,1685,0
|
|
20240223,093900,18941502,1685,1685,1685,1685,2
|
|
20240223,093800,18938132,1683,1683,1683,1683,0
|
|
20240223,093700,18938132,1683,1683,1683,1683,0
|
|
20240223,093600,18938132,1683,1683,1683,1683,0
|
|
20240223,093500,18938132,1683,1683,1683,1683,0
|
|
20240223,093400,18938132,1683,1683,1683,1683,840
|
|
20240223,093300,17524412,1685,1685,1685,1685,0
|
|
20240223,093200,17524412,1685,1685,1685,1685,8
|
|
20240223,093100,17510932,1683,1683,1683,1683,0
|
|
20240223,093000,17510932,1683,1684,1684,1683,575
|
|
20240223,092900,16543192,1683,1683,1683,1683,0
|
|
20240223,092800,16543192,1683,1683,1683,1683,1
|
|
20240223,092700,16541509,1683,1685,1685,1683,851
|
|
20240223,092600,15108395,1685,1685,1685,1685,0
|
|
20240223,092500,15108395,1685,1685,1685,1685,0
|
|
20240223,092400,15108395,1685,1687,1687,1685,2
|
|
20240223,092300,15105023,1684,1684,1684,1684,0
|
|
20240223,092200,15105023,1684,1684,1684,1684,0
|
|
20240223,092100,15105023,1684,1684,1684,1684,1
|
|
20240223,092000,15103339,1687,1687,1687,1687,0
|
|
20240223,091900,15103339,1687,1687,1687,1687,94
|
|
20240223,091800,14944761,1685,1685,1685,1685,269
|
|
20240223,091700,14491496,1685,1687,1687,1685,632
|
|
20240223,091600,13425390,1686,1688,1688,1686,2819
|
|
20240223,091500,8669538,1689,1689,1689,1689,275
|
|
20240223,091400,8205063,1690,1690,1690,1689,260
|
|
20240223,091300,7765862,1689,1689,1689,1689,27
|
|
20240223,091200,7720259,1689,1689,1689,1689,0
|
|
20240223,091100,7720259,1689,1689,1689,1689,985
|
|
20240223,091000,6056594,1689,1689,1689,1689,0
|
|
20240223,090900,6056594,1689,1689,1689,1689,0
|
|
20240223,090800,6056594,1689,1689,1689,1689,0
|
|
20240223,090700,6056594,1689,1697,1697,1689,1001
|
|
20240223,090600,4357905,1697,1697,1697,1697,0
|
|
20240223,090500,4357905,1697,1697,1697,1697,0
|
|
20240223,090400,4357905,1697,1697,1697,1697,1
|
|
20240223,090300,4356208,1700,1700,1700,1700,0
|
|
20240223,090200,4356208,1700,1700,1700,1700,0
|
|
20240223,090100,4356208,1700,1689,1700,1689,165
|
|
20240223,090000,4077479,1687,1687,1687,1687,2417
|