671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,200800,103070027,1633,1633,1633,1633,879
|
|
20240216,200700,103070027,1633,1633,1633,1633,0
|
|
20240216,200600,103070027,1633,1633,1633,1633,0
|
|
20240216,200500,103070027,1633,1633,1633,1633,0
|
|
20240216,200400,103070027,1633,1633,1633,1633,0
|
|
20240216,200300,103070027,1633,1633,1633,1633,0
|
|
20240216,200200,103070027,1633,1633,1633,1633,0
|
|
20240216,200100,103070027,1633,1633,1633,1633,0
|
|
20240216,200000,103070027,1633,1633,1633,1633,0
|
|
20240216,195900,103070027,1633,1633,1633,1633,0
|
|
20240216,195800,103070027,1633,1633,1633,1633,0
|
|
20240216,195700,103070027,1633,1633,1633,1633,0
|
|
20240216,195600,103070027,1633,1633,1633,1633,0
|
|
20240216,195500,103070027,1633,1633,1633,1633,0
|
|
20240216,195400,103070027,1633,1633,1633,1633,0
|
|
20240216,195300,103070027,1633,1633,1633,1633,0
|
|
20240216,195200,103070027,1633,1633,1633,1633,0
|
|
20240216,195100,103070027,1633,1633,1633,1633,0
|
|
20240216,195000,103070027,1633,1633,1633,1633,0
|
|
20240216,194900,103070027,1633,1633,1633,1633,0
|
|
20240216,194800,103070027,1633,1633,1633,1633,0
|
|
20240216,194700,103070027,1633,1633,1633,1633,0
|
|
20240216,194600,103070027,1633,1633,1633,1633,0
|
|
20240216,194500,103070027,1633,1633,1633,1633,0
|
|
20240216,194400,103070027,1633,1633,1633,1633,0
|
|
20240216,194300,103070027,1633,1633,1633,1633,0
|
|
20240216,194200,103070027,1633,1633,1633,1633,0
|
|
20240216,194100,103070027,1633,1633,1633,1633,0
|
|
20240216,194000,103070027,1633,1633,1633,1633,0
|
|
20240216,193900,103070027,1633,1633,1633,1633,0
|
|
20240216,193800,103070027,1633,1633,1633,1633,879
|
|
20240216,193700,103070027,1633,1633,1633,1633,0
|
|
20240216,193600,103070027,1633,1633,1633,1633,0
|
|
20240216,193500,103070027,1633,1633,1633,1633,0
|
|
20240216,193400,103070027,1633,1633,1633,1633,0
|
|
20240216,193300,103070027,1633,1633,1633,1633,0
|
|
20240216,193200,103070027,1633,1633,1633,1633,0
|
|
20240216,193100,103070027,1633,1633,1633,1633,0
|
|
20240216,193000,103070027,1633,1633,1633,1633,0
|
|
20240216,192900,103070027,1633,1633,1633,1633,0
|
|
20240216,192800,103070027,1633,1633,1633,1633,0
|
|
20240216,192700,103070027,1633,1633,1633,1633,0
|
|
20240216,192600,103070027,1633,1633,1633,1633,0
|
|
20240216,192500,103070027,1633,1633,1633,1633,0
|
|
20240216,192400,103070027,1633,1633,1633,1633,0
|
|
20240216,192300,103070027,1633,1633,1633,1633,0
|
|
20240216,192200,103070027,1633,1633,1633,1633,0
|
|
20240216,192100,103070027,1633,1633,1633,1633,0
|
|
20240216,192000,103070027,1633,1633,1633,1633,0
|
|
20240216,191900,103070027,1633,1633,1633,1633,0
|
|
20240216,191800,103070027,1633,1633,1633,1633,0
|
|
20240216,191700,103070027,1633,1633,1633,1633,0
|
|
20240216,191600,103070027,1633,1633,1633,1633,0
|
|
20240216,191500,103070027,1633,1633,1633,1633,0
|
|
20240216,191400,103070027,1633,1633,1633,1633,0
|
|
20240216,191300,103070027,1633,1633,1633,1633,0
|
|
20240216,191200,103070027,1633,1633,1633,1633,0
|
|
20240216,191100,103070027,1633,1633,1633,1633,0
|
|
20240216,191000,103070027,1633,1633,1633,1633,0
|
|
20240216,190900,103070027,1633,1633,1633,1633,0
|
|
20240216,190800,103070027,1633,1633,1633,1633,879
|
|
20240216,190700,103070027,1633,1633,1633,1633,0
|
|
20240216,190600,103070027,1633,1633,1633,1633,0
|
|
20240216,190500,103070027,1633,1633,1633,1633,0
|
|
20240216,190400,103070027,1633,1633,1633,1633,0
|
|
20240216,190300,103070027,1633,1633,1633,1633,0
|
|
20240216,190200,103070027,1633,1633,1633,1633,0
|
|
20240216,190100,103070027,1633,1633,1633,1633,0
|
|
20240216,190000,103070027,1633,1633,1633,1633,0
|
|
20240216,185900,103070027,1633,1633,1633,1633,0
|
|
20240216,185800,103070027,1633,1633,1633,1633,0
|
|
20240216,185700,103070027,1633,1633,1633,1633,0
|
|
20240216,185600,103070027,1633,1633,1633,1633,0
|
|
20240216,185500,103070027,1633,1633,1633,1633,0
|
|
20240216,185400,103070027,1633,1633,1633,1633,0
|
|
20240216,185300,103070027,1633,1633,1633,1633,0
|
|
20240216,185200,103070027,1633,1633,1633,1633,0
|
|
20240216,185100,103070027,1633,1633,1633,1633,0
|
|
20240216,185000,103070027,1633,1633,1633,1633,0
|
|
20240216,184900,103070027,1633,1633,1633,1633,0
|
|
20240216,184800,103070027,1633,1633,1633,1633,0
|
|
20240216,184700,103070027,1633,1633,1633,1633,0
|
|
20240216,184600,103070027,1633,1633,1633,1633,0
|
|
20240216,184500,103070027,1633,1633,1633,1633,0
|
|
20240216,184400,103070027,1633,1633,1633,1633,0
|
|
20240216,184300,103070027,1633,1633,1633,1633,0
|
|
20240216,184200,103070027,1633,1633,1633,1633,0
|
|
20240216,184100,103070027,1633,1633,1633,1633,0
|
|
20240216,184000,103070027,1633,1633,1633,1633,0
|
|
20240216,183900,103070027,1633,1633,1633,1633,0
|
|
20240216,183800,103070027,1633,1633,1633,1633,879
|
|
20240216,183700,103070027,1633,1633,1633,1633,0
|
|
20240216,183600,103070027,1633,1633,1633,1633,0
|
|
20240216,183500,103070027,1633,1633,1633,1633,0
|
|
20240216,183400,103070027,1633,1633,1633,1633,0
|
|
20240216,183300,103070027,1633,1633,1633,1633,0
|
|
20240216,183200,103070027,1633,1633,1633,1633,0
|
|
20240216,183100,103070027,1633,1633,1633,1633,0
|
|
20240216,183000,103070027,1633,1633,1633,1633,0
|
|
20240216,182900,103070027,1633,1633,1633,1633,0
|
|
20240216,182800,103070027,1633,1633,1633,1633,0
|
|
20240216,182700,103070027,1633,1633,1633,1633,0
|
|
20240216,182600,103070027,1633,1633,1633,1633,0
|
|
20240216,182500,103070027,1633,1633,1633,1633,0
|
|
20240216,182400,103070027,1633,1633,1633,1633,0
|
|
20240216,182300,103070027,1633,1633,1633,1633,0
|
|
20240216,182200,103070027,1633,1633,1633,1633,0
|
|
20240216,182100,103070027,1633,1633,1633,1633,0
|
|
20240216,182000,103070027,1633,1633,1633,1633,0
|
|
20240216,181900,103070027,1633,1633,1633,1633,0
|
|
20240216,181800,103070027,1633,1633,1633,1633,0
|
|
20240216,181700,103070027,1633,1633,1633,1633,0
|
|
20240216,181600,103070027,1633,1633,1633,1633,0
|
|
20240216,181500,103070027,1633,1633,1633,1633,0
|
|
20240216,181400,103070027,1633,1633,1633,1633,0
|
|
20240216,181300,103070027,1633,1633,1633,1633,0
|
|
20240216,181200,103070027,1633,1633,1633,1633,0
|
|
20240216,181100,103070027,1633,1633,1633,1633,0
|
|
20240216,181000,103070027,1633,1633,1633,1633,0
|
|
20240216,180900,103070027,1633,1633,1633,1633,0
|
|
20240216,180800,103070027,1633,1633,1633,1633,879
|
|
20240216,180700,103070027,1633,1633,1633,1633,0
|
|
20240216,180600,103070027,1633,1633,1633,1633,0
|
|
20240216,180500,103070027,1633,1633,1633,1633,0
|
|
20240216,180400,103070027,1633,1633,1633,1633,0
|
|
20240216,180300,103070027,1633,1633,1633,1633,0
|
|
20240216,180200,103070027,1633,1633,1633,1633,0
|
|
20240216,180100,103070027,1633,1633,1633,1633,0
|
|
20240216,180000,103070027,1633,1633,1633,1633,0
|
|
20240216,175900,103070027,1633,1633,1633,1633,0
|
|
20240216,175800,103070027,1633,1633,1633,1633,0
|
|
20240216,175700,103070027,1633,1633,1633,1633,0
|
|
20240216,175600,103070027,1633,1633,1633,1633,0
|
|
20240216,175500,103070027,1633,1633,1633,1633,0
|
|
20240216,175400,103070027,1633,1633,1633,1633,0
|
|
20240216,175300,103070027,1633,1633,1633,1633,0
|
|
20240216,175200,103070027,1633,1633,1633,1633,0
|
|
20240216,175100,103070027,1633,1633,1633,1633,0
|
|
20240216,175000,103070027,1633,1633,1633,1633,0
|
|
20240216,174900,103070027,1633,1633,1633,1633,0
|
|
20240216,174800,103070027,1633,1633,1633,1633,0
|
|
20240216,174700,103070027,1633,1633,1633,1633,0
|
|
20240216,174600,103070027,1633,1633,1633,1633,0
|
|
20240216,174500,103070027,1633,1633,1633,1633,0
|
|
20240216,174400,103070027,1633,1633,1633,1633,0
|
|
20240216,174300,103070027,1633,1633,1633,1633,0
|
|
20240216,174200,103070027,1633,1633,1633,1633,0
|
|
20240216,174100,103070027,1633,1633,1633,1633,0
|
|
20240216,174000,103070027,1633,1633,1633,1633,0
|
|
20240216,173900,103070027,1633,1633,1633,1633,0
|
|
20240216,173800,103070027,1633,1633,1633,1633,879
|
|
20240216,173700,103070027,1633,1633,1633,1633,0
|
|
20240216,173600,103070027,1633,1633,1633,1633,0
|
|
20240216,173500,103070027,1633,1633,1633,1633,0
|
|
20240216,173400,103070027,1633,1633,1633,1633,0
|
|
20240216,173300,103070027,1633,1633,1633,1633,0
|
|
20240216,173200,103070027,1633,1633,1633,1633,0
|
|
20240216,173100,103070027,1633,1633,1633,1633,0
|
|
20240216,173000,103070027,1633,1633,1633,1633,0
|
|
20240216,172900,103070027,1633,1633,1633,1633,0
|
|
20240216,172800,103070027,1633,1633,1633,1633,0
|
|
20240216,172700,103070027,1633,1633,1633,1633,0
|
|
20240216,172600,103070027,1633,1633,1633,1633,0
|
|
20240216,172500,103070027,1633,1633,1633,1633,0
|
|
20240216,172400,103070027,1633,1633,1633,1633,0
|
|
20240216,172300,103070027,1633,1633,1633,1633,0
|
|
20240216,172200,103070027,1633,1633,1633,1633,0
|
|
20240216,172100,103070027,1633,1633,1633,1633,0
|
|
20240216,172000,103070027,1633,1633,1633,1633,0
|
|
20240216,171900,103070027,1633,1633,1633,1633,0
|
|
20240216,171800,103070027,1633,1633,1633,1633,0
|
|
20240216,171700,103070027,1633,1633,1633,1633,0
|
|
20240216,171600,103070027,1633,1633,1633,1633,0
|
|
20240216,171500,103070027,1633,1633,1633,1633,0
|
|
20240216,171400,103070027,1633,1633,1633,1633,0
|
|
20240216,171300,103070027,1633,1633,1633,1633,0
|
|
20240216,171200,103070027,1633,1633,1633,1633,0
|
|
20240216,171100,103070027,1633,1633,1633,1633,0
|
|
20240216,171000,103070027,1633,1633,1633,1633,0
|
|
20240216,170900,103070027,1633,1633,1633,1633,0
|
|
20240216,170800,103070027,1633,1633,1633,1633,879
|
|
20240216,170700,103070027,1633,1633,1633,1633,0
|
|
20240216,170600,103070027,1633,1633,1633,1633,0
|
|
20240216,170500,103070027,1633,1633,1633,1633,0
|
|
20240216,170400,103070027,1633,1633,1633,1633,0
|
|
20240216,170300,103070027,1633,1633,1633,1633,0
|
|
20240216,170200,103070027,1633,1633,1633,1633,0
|
|
20240216,170100,103070027,1633,1633,1633,1633,0
|
|
20240216,170000,103070027,1633,1633,1633,1633,0
|
|
20240216,165900,103070027,1633,1633,1633,1633,0
|
|
20240216,165800,103070027,1633,1633,1633,1633,0
|
|
20240216,165700,103070027,1633,1633,1633,1633,0
|
|
20240216,165600,103070027,1633,1633,1633,1633,0
|
|
20240216,165500,103070027,1633,1633,1633,1633,0
|
|
20240216,165400,103070027,1633,1633,1633,1633,0
|
|
20240216,165300,103070027,1633,1633,1633,1633,0
|
|
20240216,165200,103070027,1633,1633,1633,1633,0
|
|
20240216,165100,103070027,1633,1633,1633,1633,0
|
|
20240216,165000,103070027,1633,1633,1633,1633,0
|
|
20240216,164900,103070027,1633,1633,1633,1633,0
|
|
20240216,164800,103070027,1633,1633,1633,1633,0
|
|
20240216,164700,103070027,1633,1633,1633,1633,0
|
|
20240216,164600,103070027,1633,1633,1633,1633,0
|
|
20240216,164500,103070027,1633,1633,1633,1633,0
|
|
20240216,164400,103070027,1633,1633,1633,1633,0
|
|
20240216,164300,103070027,1633,1633,1633,1633,0
|
|
20240216,164200,103070027,1633,1633,1633,1633,0
|
|
20240216,164100,103070027,1633,1633,1633,1633,0
|
|
20240216,164000,103070027,1633,1633,1633,1633,0
|
|
20240216,163900,103070027,1633,1633,1633,1633,0
|
|
20240216,163800,103070027,1633,1633,1633,1633,879
|
|
20240216,163700,103070027,1633,1633,1633,1633,0
|
|
20240216,163600,103070027,1633,1633,1633,1633,0
|
|
20240216,163500,103070027,1633,1633,1633,1633,0
|
|
20240216,163400,103070027,1633,1633,1633,1633,0
|
|
20240216,163300,103070027,1633,1633,1633,1633,0
|
|
20240216,163200,103070027,1633,1633,1633,1633,0
|
|
20240216,163100,103070027,1633,1633,1633,1633,0
|
|
20240216,163000,103070027,1633,1633,1633,1633,0
|
|
20240216,162900,103070027,1633,1633,1633,1633,0
|
|
20240216,162800,103070027,1633,1633,1633,1633,0
|
|
20240216,162700,103070027,1633,1633,1633,1633,0
|
|
20240216,162600,103070027,1633,1633,1633,1633,0
|
|
20240216,162500,103070027,1633,1633,1633,1633,0
|
|
20240216,162400,103070027,1633,1633,1633,1633,0
|
|
20240216,162300,103070027,1633,1633,1633,1633,0
|
|
20240216,162200,103070027,1633,1633,1633,1633,0
|
|
20240216,162100,103070027,1633,1633,1633,1633,0
|
|
20240216,162000,103070027,1633,1633,1633,1633,0
|
|
20240216,161900,103070027,1633,1633,1633,1633,0
|
|
20240216,161800,103070027,1633,1633,1633,1633,0
|
|
20240216,161700,103070027,1633,1633,1633,1633,0
|
|
20240216,161600,103070027,1633,1633,1633,1633,0
|
|
20240216,161500,103070027,1633,1633,1633,1633,0
|
|
20240216,161400,103070027,1633,1633,1633,1633,0
|
|
20240216,161300,103070027,1633,1633,1633,1633,0
|
|
20240216,161200,103070027,1633,1633,1633,1633,0
|
|
20240216,161100,103070027,1633,1633,1633,1633,0
|
|
20240216,161000,103070027,1633,1633,1633,1633,0
|
|
20240216,160900,103070027,1633,1633,1633,1633,0
|
|
20240216,160800,103070027,1633,1633,1633,1633,879
|
|
20240216,160700,103070027,1633,1633,1633,1633,0
|
|
20240216,160600,103070027,1633,1633,1633,1633,0
|
|
20240216,160500,103070027,1633,1633,1633,1633,0
|
|
20240216,160400,103070027,1633,1633,1633,1633,0
|
|
20240216,160300,103070027,1633,1633,1633,1633,0
|
|
20240216,160200,103070027,1633,1633,1633,1633,0
|
|
20240216,160100,103070027,1633,1633,1633,1633,0
|
|
20240216,160000,103070027,1633,1633,1633,1633,0
|
|
20240216,155900,103070027,1633,1633,1633,1633,0
|
|
20240216,155800,103070027,1633,1633,1633,1633,0
|
|
20240216,155700,103070027,1633,1633,1633,1633,0
|
|
20240216,155600,103070027,1633,1633,1633,1633,0
|
|
20240216,155500,103070027,1633,1633,1633,1633,0
|
|
20240216,155400,103070027,1633,1633,1633,1633,0
|
|
20240216,155300,103070027,1633,1633,1633,1633,0
|
|
20240216,155200,103070027,1633,1633,1633,1633,0
|
|
20240216,155100,103070027,1633,1633,1633,1633,0
|
|
20240216,155000,103070027,1633,1633,1633,1633,0
|
|
20240216,154900,103070027,1633,1633,1633,1633,0
|
|
20240216,154800,103070027,1633,1633,1633,1633,0
|
|
20240216,154700,103070027,1633,1633,1633,1633,0
|
|
20240216,154600,103070027,1633,1633,1633,1633,0
|
|
20240216,154500,103070027,1633,1633,1633,1633,0
|
|
20240216,154400,103070027,1633,1633,1633,1633,0
|
|
20240216,154300,103070027,1633,1633,1633,1633,0
|
|
20240216,154200,103070027,1633,1633,1633,1633,0
|
|
20240216,154100,103070027,1633,1633,1633,1633,0
|
|
20240216,154000,103070027,1633,1633,1633,1633,0
|
|
20240216,153900,103070027,1633,1633,1633,1633,0
|
|
20240216,153800,103070027,1633,1633,1633,1633,879
|
|
20240216,153700,103070027,1633,1633,1633,1633,0
|
|
20240216,153600,103070027,1633,1633,1633,1633,0
|
|
20240216,153500,103070027,1633,1633,1633,1633,0
|
|
20240216,153400,103070027,1633,1633,1633,1633,0
|
|
20240216,153300,103070027,1633,1633,1633,1633,0
|
|
20240216,153200,103070027,1633,1633,1633,1633,0
|
|
20240216,153100,103070027,1633,1633,1633,1633,0
|
|
20240216,153000,103070027,1633,1633,1633,1633,879
|
|
20240216,152900,101634620,1635,1635,1635,1635,0
|
|
20240216,152800,101634620,1635,1635,1635,1635,0
|
|
20240216,152700,101634620,1635,1635,1635,1635,0
|
|
20240216,152600,101634620,1635,1635,1635,1635,0
|
|
20240216,152500,101634620,1635,1635,1635,1635,0
|
|
20240216,152400,101634620,1635,1635,1635,1635,0
|
|
20240216,152300,101634620,1635,1635,1635,1635,0
|
|
20240216,152200,101634620,1635,1635,1635,1635,0
|
|
20240216,152100,101634620,1635,1635,1635,1635,0
|
|
20240216,152000,101634620,1635,1635,1635,1635,0
|
|
20240216,151900,101634620,1635,1634,1635,1634,2779
|
|
20240216,151800,97091138,1634,1633,1634,1633,292
|
|
20240216,151700,96614160,1632,1632,1632,1632,112
|
|
20240216,151600,96431376,1631,1631,1631,1631,60
|
|
20240216,151500,96333516,1630,1630,1630,1630,31
|
|
20240216,151400,96282986,1630,1631,1631,1630,71
|
|
20240216,151300,96167253,1630,1630,1630,1630,1415
|
|
20240216,151200,93860803,1629,1629,1629,1629,0
|
|
20240216,151100,93860803,1629,1629,1629,1629,838
|
|
20240216,151000,92495701,1630,1630,1630,1630,0
|
|
20240216,150900,92495701,1630,1630,1630,1630,57
|
|
20240216,150800,92402791,1630,1629,1630,1629,101
|
|
20240216,150700,92238261,1630,1629,1630,1629,103
|
|
20240216,150600,92070471,1628,1628,1628,1627,209
|
|
20240216,150500,91730394,1628,1628,1628,1628,135
|
|
20240216,150400,91510614,1627,1627,1627,1627,4
|
|
20240216,150300,91504106,1627,1626,1627,1626,104
|
|
20240216,150200,91335001,1626,1626,1626,1626,6
|
|
20240216,150100,91325245,1626,1626,1626,1626,6
|
|
20240216,150000,91315489,1626,1626,1626,1626,6
|
|
20240216,145900,91305733,1625,1623,1625,1623,962
|
|
20240216,145800,89744281,1623,1623,1623,1623,2001
|
|
20240216,145700,86496658,1623,1623,1623,1623,25
|
|
20240216,145600,86456083,1623,1623,1623,1623,0
|
|
20240216,145500,86456083,1623,1623,1623,1623,0
|
|
20240216,145400,86456083,1623,1623,1623,1623,275
|
|
20240216,145300,86009758,1623,1623,1623,1623,0
|
|
20240216,145200,86009758,1623,1623,1623,1623,30
|
|
20240216,145100,85961068,1623,1623,1623,1623,25
|
|
20240216,145000,85920493,1623,1622,1623,1622,26
|
|
20240216,144900,85878315,1623,1623,1623,1623,2
|
|
20240216,144800,85875069,1623,1622,1623,1622,7
|
|
20240216,144700,85863712,1622,1622,1622,1622,0
|
|
20240216,144600,85863712,1622,1622,1622,1622,9
|
|
20240216,144500,85849114,1622,1622,1622,1622,57
|
|
20240216,144400,85756660,1622,1622,1622,1622,20
|
|
20240216,144300,85724220,1622,1622,1622,1621,355
|
|
20240216,144200,85148460,1622,1622,1622,1622,25
|
|
20240216,144100,85107910,1622,1622,1622,1622,0
|
|
20240216,144000,85107910,1622,1622,1622,1622,0
|
|
20240216,143900,85107910,1622,1622,1622,1622,25
|
|
20240216,143800,85067360,1622,1622,1622,1622,6
|
|
20240216,143700,85057628,1622,1622,1622,1622,6
|
|
20240216,143600,85047896,1622,1622,1622,1622,25
|
|
20240216,143500,85007346,1622,1622,1622,1622,16
|
|
20240216,143400,84981394,1622,1622,1622,1622,0
|
|
20240216,143300,84981394,1622,1622,1622,1622,31
|
|
20240216,143200,84931112,1622,1622,1622,1622,0
|
|
20240216,143100,84931112,1622,1622,1622,1622,1
|
|
20240216,143000,84929490,1622,1622,1622,1622,25
|
|
20240216,142900,84888940,1622,1622,1622,1622,3
|
|
20240216,142800,84884074,1620,1620,1620,1620,0
|
|
20240216,142700,84884074,1620,1620,1620,1620,0
|
|
20240216,142600,84884074,1620,1620,1620,1620,0
|
|
20240216,142500,84884074,1620,1620,1620,1620,0
|
|
20240216,142400,84884074,1620,1620,1620,1620,0
|
|
20240216,142300,84884074,1620,1620,1620,1620,0
|
|
20240216,142200,84884074,1620,1620,1620,1620,0
|
|
20240216,142100,84884074,1620,1620,1620,1620,0
|
|
20240216,142000,84884074,1620,1620,1620,1620,0
|
|
20240216,141900,84884074,1620,1620,1620,1620,0
|
|
20240216,141800,84884074,1620,1620,1620,1620,759
|
|
20240216,141700,83654494,1620,1620,1620,1620,0
|
|
20240216,141600,83654494,1620,1620,1620,1620,0
|
|
20240216,141500,83654494,1620,1620,1620,1620,0
|
|
20240216,141400,83654494,1620,1620,1620,1620,0
|
|
20240216,141300,83654494,1620,1620,1620,1620,0
|
|
20240216,141200,83654494,1620,1620,1620,1620,0
|
|
20240216,141100,83654494,1620,1620,1620,1620,0
|
|
20240216,141000,83654494,1620,1620,1620,1620,0
|
|
20240216,140900,83654494,1620,1620,1620,1620,0
|
|
20240216,140800,83654494,1620,1620,1620,1620,0
|
|
20240216,140700,83654494,1620,1620,1620,1620,0
|
|
20240216,140600,83654494,1620,1620,1620,1620,0
|
|
20240216,140500,83654494,1620,1620,1620,1620,0
|
|
20240216,140400,83654494,1620,1620,1620,1620,0
|
|
20240216,140300,83654494,1620,1620,1620,1620,0
|
|
20240216,140200,83654494,1620,1620,1620,1620,0
|
|
20240216,140100,83654494,1620,1620,1620,1620,2312
|
|
20240216,140000,79909054,1620,1620,1620,1620,25
|
|
20240216,135900,79868554,1620,1620,1620,1620,0
|
|
20240216,135800,79868554,1620,1620,1620,1620,0
|
|
20240216,135700,79868554,1620,1620,1620,1620,6
|
|
20240216,135600,79858834,1619,1619,1619,1619,311
|
|
20240216,135500,79355325,1620,1620,1620,1620,0
|
|
20240216,135400,79355325,1620,1620,1620,1620,25
|
|
20240216,135300,79314825,1620,1620,1620,1620,155
|
|
20240216,135200,79063725,1620,1620,1620,1620,0
|
|
20240216,135100,79063725,1620,1620,1620,1620,30
|
|
20240216,135000,79015125,1620,1619,1620,1619,15
|
|
20240216,134900,78990829,1620,1620,1620,1620,6
|
|
20240216,134800,78981109,1620,1620,1620,1620,25
|
|
20240216,134700,78940609,1620,1620,1620,1620,25
|
|
20240216,134600,78900109,1620,1620,1620,1620,7
|
|
20240216,134500,78888769,1620,1620,1620,1620,25
|
|
20240216,134400,78848269,1620,1620,1620,1620,100
|
|
20240216,134300,78686269,1620,1620,1620,1620,0
|
|
20240216,134200,78686269,1620,1620,1620,1620,4
|
|
20240216,134100,78679789,1618,1618,1618,1618,0
|
|
20240216,134000,78679789,1618,1618,1618,1618,0
|
|
20240216,133900,78679789,1618,1620,1620,1618,263
|
|
20240216,133800,78254094,1619,1619,1619,1619,0
|
|
20240216,133700,78254094,1619,1619,1619,1619,0
|
|
20240216,133600,78254094,1619,1619,1619,1619,0
|
|
20240216,133500,78254094,1619,1619,1619,1619,0
|
|
20240216,133400,78254094,1619,1619,1619,1619,0
|
|
20240216,133300,78254094,1619,1620,1620,1619,65
|
|
20240216,133200,78148834,1620,1620,1620,1620,68
|
|
20240216,133100,78038674,1620,1620,1620,1620,7
|
|
20240216,133000,78027334,1620,1620,1620,1620,32
|
|
20240216,132900,77975494,1620,1620,1620,1620,7
|
|
20240216,132800,77964154,1620,1620,1620,1620,107
|
|
20240216,132700,77790814,1620,1620,1620,1620,225
|
|
20240216,132600,77426314,1620,1620,1620,1620,0
|
|
20240216,132500,77426314,1620,1620,1620,1620,7
|
|
20240216,132400,77414974,1620,1620,1620,1620,37
|
|
20240216,132300,77355034,1620,1619,1620,1619,136
|
|
20240216,132200,77134843,1619,1619,1619,1619,296
|
|
20240216,132100,76655619,1618,1618,1618,1618,0
|
|
20240216,132000,76655619,1618,1618,1618,1618,0
|
|
20240216,131900,76655619,1618,1618,1618,1618,0
|
|
20240216,131800,76655619,1618,1618,1618,1618,0
|
|
20240216,131700,76655619,1618,1618,1618,1618,0
|
|
20240216,131600,76655619,1618,1618,1618,1618,0
|
|
20240216,131500,76655619,1618,1618,1618,1618,0
|
|
20240216,131400,76655619,1618,1618,1618,1618,0
|
|
20240216,131300,76655619,1618,1619,1619,1618,660
|
|
20240216,131200,75587536,1619,1619,1619,1619,250
|
|
20240216,131100,75182786,1619,1619,1619,1619,20
|
|
20240216,131000,75150406,1619,1619,1619,1619,458
|
|
20240216,130900,74408904,1619,1619,1619,1619,0
|
|
20240216,130800,74408904,1619,1619,1619,1619,2000
|
|
20240216,130700,71170904,1619,1619,1619,1619,0
|
|
20240216,130600,71170904,1619,1619,1619,1619,0
|
|
20240216,130500,71170904,1619,1619,1619,1619,72
|
|
20240216,130400,71054336,1619,1619,1619,1619,0
|
|
20240216,130300,71054336,1619,1619,1619,1619,0
|
|
20240216,130200,71054336,1619,1619,1619,1619,0
|
|
20240216,130100,71054336,1619,1619,1619,1619,175
|
|
20240216,130000,70771011,1619,1619,1619,1619,25
|
|
20240216,125900,70730536,1619,1619,1619,1619,717
|
|
20240216,125800,69569713,1619,1619,1619,1619,0
|
|
20240216,125700,69569713,1619,1619,1619,1619,0
|
|
20240216,125600,69569713,1619,1619,1619,1619,0
|
|
20240216,125500,69569713,1619,1619,1619,1619,0
|
|
20240216,125400,69569713,1619,1619,1619,1619,0
|
|
20240216,125300,69569713,1619,1619,1619,1619,50
|
|
20240216,125200,69488763,1619,1619,1619,1619,0
|
|
20240216,125100,69488763,1619,1619,1619,1619,1
|
|
20240216,125000,69487144,1618,1618,1618,1618,176
|
|
20240216,124900,69202376,1619,1619,1619,1619,256
|
|
20240216,124800,68787912,1619,1619,1619,1619,0
|
|
20240216,124700,68787912,1619,1619,1619,1619,0
|
|
20240216,124600,68787912,1619,1619,1619,1619,5
|
|
20240216,124500,68779817,1620,1620,1620,1620,29
|
|
20240216,124400,68732837,1620,1620,1620,1620,1
|
|
20240216,124300,68731217,1617,1617,1617,1617,0
|
|
20240216,124200,68731217,1617,1617,1617,1617,0
|
|
20240216,124100,68731217,1617,1617,1617,1617,0
|
|
20240216,124000,68731217,1617,1617,1617,1617,0
|
|
20240216,123900,68731217,1617,1617,1617,1617,64
|
|
20240216,123800,68627729,1617,1617,1617,1617,0
|
|
20240216,123700,68627729,1617,1617,1617,1617,0
|
|
20240216,123600,68627729,1617,1617,1617,1617,0
|
|
20240216,123500,68627729,1617,1617,1617,1617,0
|
|
20240216,123400,68627729,1617,1617,1617,1617,0
|
|
20240216,123300,68627729,1617,1617,1617,1617,0
|
|
20240216,123200,68627729,1617,1617,1617,1617,0
|
|
20240216,123100,68627729,1617,1617,1617,1617,0
|
|
20240216,123000,68627729,1617,1617,1617,1617,0
|
|
20240216,122900,68627729,1617,1617,1617,1617,10
|
|
20240216,122800,68611559,1617,1617,1617,1617,0
|
|
20240216,122700,68611559,1617,1617,1617,1617,0
|
|
20240216,122600,68611559,1617,1617,1617,1617,19
|
|
20240216,122500,68580836,1619,1619,1619,1619,0
|
|
20240216,122400,68580836,1619,1620,1620,1619,125
|
|
20240216,122300,68378436,1620,1620,1620,1620,0
|
|
20240216,122200,68378436,1620,1620,1620,1620,0
|
|
20240216,122100,68378436,1620,1620,1620,1620,25
|
|
20240216,122000,68337936,1620,1620,1620,1620,0
|
|
20240216,121900,68337936,1620,1620,1620,1620,0
|
|
20240216,121800,68337936,1620,1620,1620,1620,25
|
|
20240216,121700,68297436,1620,1620,1620,1620,0
|
|
20240216,121600,68297436,1620,1620,1620,1620,0
|
|
20240216,121500,68297436,1620,1620,1620,1620,25
|
|
20240216,121400,68256936,1620,1620,1620,1620,6
|
|
20240216,121300,68247216,1617,1617,1617,1617,0
|
|
20240216,121200,68247216,1617,1617,1617,1617,0
|
|
20240216,121100,68247216,1617,1617,1617,1617,1088
|
|
20240216,121000,66487920,1620,1620,1620,1620,102
|
|
20240216,120900,66322680,1616,1616,1616,1616,0
|
|
20240216,120800,66322680,1616,1616,1616,1616,0
|
|
20240216,120700,66322680,1616,1616,1616,1616,0
|
|
20240216,120600,66322680,1616,1616,1616,1616,0
|
|
20240216,120500,66322680,1616,1617,1617,1616,422
|
|
20240216,120400,65640618,1618,1618,1618,1618,0
|
|
20240216,120300,65640618,1618,1620,1620,1618,47
|
|
20240216,120200,65564522,1620,1620,1620,1620,0
|
|
20240216,120100,65564522,1620,1620,1620,1620,0
|
|
20240216,120000,65564522,1620,1620,1620,1620,26
|
|
20240216,115900,65522402,1620,1620,1620,1620,0
|
|
20240216,115800,65522402,1620,1619,1620,1619,7
|
|
20240216,115700,65511067,1619,1619,1619,1619,49
|
|
20240216,115600,65431736,1617,1617,1617,1617,0
|
|
20240216,115500,65431736,1617,1619,1619,1617,9
|
|
20240216,115400,65417167,1617,1617,1617,1617,947
|
|
20240216,115300,63885868,1617,1617,1617,1617,0
|
|
20240216,115200,63885868,1617,1617,1617,1617,0
|
|
20240216,115100,63885868,1617,1616,1617,1616,653
|
|
20240216,115000,62830254,1616,1616,1616,1616,8
|
|
20240216,114900,62817326,1616,1616,1616,1616,3870
|
|
20240216,114800,56563406,1616,1616,1616,1616,25
|
|
20240216,114700,56523006,1616,1616,1616,1616,0
|
|
20240216,114600,56523006,1616,1616,1616,1616,2
|
|
20240216,114500,56519774,1616,1616,1616,1616,41
|
|
20240216,114400,56453518,1616,1616,1616,1616,0
|
|
20240216,114300,56453518,1616,1616,1616,1616,0
|
|
20240216,114200,56453518,1616,1616,1616,1616,25
|
|
20240216,114100,56413118,1616,1616,1616,1616,0
|
|
20240216,114000,56413118,1616,1616,1616,1616,12
|
|
20240216,113900,56393726,1613,1613,1613,1613,0
|
|
20240216,113800,56393726,1613,1613,1613,1613,0
|
|
20240216,113700,56393726,1613,1613,1613,1613,0
|
|
20240216,113600,56393726,1613,1613,1613,1613,0
|
|
20240216,113500,56393726,1613,1614,1614,1613,287
|
|
20240216,113400,55930757,1616,1616,1616,1616,0
|
|
20240216,113300,55930757,1616,1616,1616,1616,9
|
|
20240216,113200,55916213,1614,1614,1614,1614,246
|
|
20240216,113100,55519169,1615,1615,1615,1615,0
|
|
20240216,113000,55519169,1615,1615,1615,1615,301
|
|
20240216,112900,55033054,1615,1615,1615,1615,2
|
|
20240216,112800,55029824,1615,1615,1615,1615,8
|
|
20240216,112700,55016904,1615,1615,1615,1615,125
|
|
20240216,112600,54815029,1615,1615,1615,1615,1
|
|
20240216,112500,54813414,1615,1615,1615,1615,15
|
|
20240216,112400,54789189,1615,1615,1615,1615,10
|
|
20240216,112300,54773039,1615,1615,1615,1615,0
|
|
20240216,112200,54773039,1615,1615,1615,1615,300
|
|
20240216,112100,54288539,1616,1616,1616,1616,25
|
|
20240216,112000,54248139,1616,1616,1616,1616,0
|
|
20240216,111900,54248139,1616,1616,1616,1616,9
|
|
20240216,111800,54233595,1616,1616,1616,1616,9
|
|
20240216,111700,54219051,1615,1615,1615,1615,0
|
|
20240216,111600,54219051,1615,1616,1616,1615,1001
|
|
20240216,111500,52602435,1616,1616,1616,1616,54
|
|
20240216,111400,52515171,1616,1616,1616,1616,9
|
|
20240216,111300,52500627,1616,1616,1616,1616,9
|
|
20240216,111200,52486083,1615,1616,1616,1615,94
|
|
20240216,111100,52334239,1616,1616,1616,1616,1009
|
|
20240216,111000,50703695,1616,1616,1616,1616,5
|
|
20240216,110900,50695615,1616,1616,1616,1616,31
|
|
20240216,110800,50645519,1616,1616,1616,1616,8
|
|
20240216,110700,50632591,1616,1616,1616,1616,34
|
|
20240216,110600,50577647,1616,1616,1616,1616,32
|
|
20240216,110500,50525935,1616,1616,1616,1616,9
|
|
20240216,110400,50511391,1616,1616,1616,1616,6
|
|
20240216,110300,50501695,1615,1616,1616,1615,44
|
|
20240216,110200,50430595,1616,1616,1616,1616,9
|
|
20240216,110100,50416051,1616,1616,1616,1616,9
|
|
20240216,110000,50401507,1616,1616,1616,1616,34
|
|
20240216,105900,50346563,1616,1616,1616,1616,486
|
|
20240216,105800,49561187,1615,1615,1615,1615,0
|
|
20240216,105700,49561187,1615,1615,1615,1615,0
|
|
20240216,105600,49561187,1615,1615,1615,1615,36
|
|
20240216,105500,49503047,1616,1616,1616,1616,2
|
|
20240216,105400,49499815,1615,1615,1615,1615,4
|
|
20240216,105300,49493355,1615,1615,1615,1615,27
|
|
20240216,105200,49449750,1616,1616,1616,1615,1320
|
|
20240216,105100,47316640,1616,1614,1616,1614,7347
|
|
20240216,105000,35447343,1614,1614,1614,1614,47
|
|
20240216,104900,35371485,1614,1614,1614,1614,0
|
|
20240216,104800,35371485,1614,1614,1614,1614,33
|
|
20240216,104700,35318223,1614,1613,1614,1613,178
|
|
20240216,104600,35031107,1612,1612,1612,1612,0
|
|
20240216,104500,35031107,1612,1612,1612,1612,926
|
|
20240216,104400,33538395,1611,1611,1611,1611,70
|
|
20240216,104300,33425625,1611,1611,1611,1611,0
|
|
20240216,104200,33425625,1611,1611,1611,1611,0
|
|
20240216,104100,33425625,1611,1611,1611,1611,112
|
|
20240216,104000,33245193,1612,1612,1612,1612,74
|
|
20240216,103900,33125905,1612,1612,1612,1612,0
|
|
20240216,103800,33125905,1612,1612,1612,1612,37
|
|
20240216,103700,33066261,1614,1614,1614,1614,0
|
|
20240216,103600,33066261,1614,1614,1614,1614,35
|
|
20240216,103500,33009771,1614,1614,1614,1614,0
|
|
20240216,103400,33009771,1614,1614,1614,1614,0
|
|
20240216,103300,33009771,1614,1614,1614,1614,25
|
|
20240216,103200,32969421,1614,1614,1614,1614,0
|
|
20240216,103100,32969421,1614,1614,1614,1614,0
|
|
20240216,103000,32969421,1614,1614,1614,1612,148
|
|
20240216,102900,32730783,1614,1614,1614,1614,0
|
|
20240216,102800,32730783,1614,1614,1614,1614,165
|
|
20240216,102700,32464473,1614,1614,1614,1614,26
|
|
20240216,102600,32422509,1614,1614,1614,1614,81
|
|
20240216,102500,32291775,1611,1611,1611,1611,0
|
|
20240216,102400,32291775,1611,1611,1611,1611,0
|
|
20240216,102300,32291775,1611,1611,1611,1611,0
|
|
20240216,102200,32291775,1611,1611,1611,1611,0
|
|
20240216,102100,32291775,1611,1611,1611,1611,0
|
|
20240216,102000,32291775,1611,1611,1611,1611,0
|
|
20240216,101900,32291775,1611,1611,1611,1611,0
|
|
20240216,101800,32291775,1611,1611,1611,1611,0
|
|
20240216,101700,32291775,1611,1611,1611,1611,0
|
|
20240216,101600,32291775,1611,1611,1611,1611,1
|
|
20240216,101500,32290164,1611,1614,1614,1611,71
|
|
20240216,101400,32175684,1614,1614,1614,1614,0
|
|
20240216,101300,32175684,1614,1614,1614,1614,3
|
|
20240216,101200,32170842,1614,1614,1614,1614,26
|
|
20240216,101100,32128878,1614,1614,1614,1614,0
|
|
20240216,101000,32128878,1614,1614,1614,1614,0
|
|
20240216,100900,32128878,1614,1614,1614,1614,26
|
|
20240216,100800,32086914,1614,1614,1614,1614,0
|
|
20240216,100700,32086914,1614,1614,1614,1614,350
|
|
20240216,100600,31522014,1614,1614,1614,1614,0
|
|
20240216,100500,31522014,1614,1614,1614,1614,0
|
|
20240216,100400,31522014,1614,1614,1614,1614,15
|
|
20240216,100300,31497804,1616,1615,1616,1615,623
|
|
20240216,100200,30491060,1614,1614,1614,1614,0
|
|
20240216,100100,30491060,1614,1613,1614,1613,261
|
|
20240216,100000,30069856,1610,1610,1610,1610,26
|
|
20240216,095900,30027996,1610,1610,1610,1610,11
|
|
20240216,095800,30010286,1610,1610,1610,1610,935
|
|
20240216,095700,28504936,1610,1612,1612,1610,396
|
|
20240216,095600,27866612,1612,1612,1612,1612,1
|
|
20240216,095500,27865000,1612,1612,1612,1612,3
|
|
20240216,095400,27860164,1613,1613,1613,1613,26
|
|
20240216,095300,27818226,1613,1610,1613,1610,78
|
|
20240216,095200,27692623,1610,1610,1610,1610,34
|
|
20240216,095100,27637883,1610,1610,1610,1610,1
|
|
20240216,095000,27636273,1610,1613,1613,1610,40
|
|
20240216,094900,27571756,1610,1610,1610,1610,0
|
|
20240216,094800,27571756,1610,1610,1610,1610,13
|
|
20240216,094700,27550826,1610,1610,1610,1610,12
|
|
20240216,094600,27531506,1610,1610,1610,1610,3
|
|
20240216,094500,27526676,1610,1610,1610,1610,116
|
|
20240216,094400,27339916,1610,1610,1610,1610,0
|
|
20240216,094300,27339916,1610,1610,1610,1610,0
|
|
20240216,094200,27339916,1610,1610,1610,1610,26
|
|
20240216,094100,27298056,1610,1610,1610,1610,0
|
|
20240216,094000,27298056,1610,1608,1610,1608,1172
|
|
20240216,093900,25413382,1608,1605,1608,1605,3
|
|
20240216,093800,25408561,1605,1607,1607,1605,496
|
|
20240216,093700,24612120,1607,1607,1607,1607,0
|
|
20240216,093600,24612120,1607,1608,1608,1607,27
|
|
20240216,093500,24568705,1608,1608,1608,1608,0
|
|
20240216,093400,24568705,1608,1608,1608,1608,3
|
|
20240216,093300,24563881,1607,1607,1607,1607,25
|
|
20240216,093200,24523706,1607,1610,1610,1607,9237
|
|
20240216,093100,9669321,1610,1610,1610,1610,0
|
|
20240216,093000,9669321,1610,1610,1610,1610,0
|
|
20240216,092900,9669321,1610,1610,1610,1610,0
|
|
20240216,092800,9669321,1610,1610,1610,1610,3
|
|
20240216,092700,9664491,1610,1613,1613,1610,30
|
|
20240216,092600,9616113,1613,1613,1613,1613,54
|
|
20240216,092500,9529011,1613,1613,1613,1613,38
|
|
20240216,092400,9467717,1613,1613,1613,1613,8
|
|
20240216,092300,9454813,1613,1613,1613,1613,0
|
|
20240216,092200,9454813,1613,1613,1613,1613,7
|
|
20240216,092100,9443522,1610,1610,1610,1610,0
|
|
20240216,092000,9443522,1610,1610,1610,1610,0
|
|
20240216,091900,9443522,1610,1610,1610,1610,0
|
|
20240216,091800,9443522,1610,1610,1610,1610,300
|
|
20240216,091700,8960522,1610,1610,1610,1610,125
|
|
20240216,091600,8759272,1613,1613,1613,1613,0
|
|
20240216,091500,8759272,1613,1613,1613,1613,1
|
|
20240216,091400,8757659,1609,1609,1609,1609,0
|
|
20240216,091300,8757659,1609,1609,1609,1609,10
|
|
20240216,091200,8741569,1608,1613,1613,1608,2000
|
|
20240216,091100,5525099,1613,1613,1613,1613,290
|
|
20240216,091000,5057329,1613,1613,1613,1613,1
|
|
20240216,090900,5055716,1613,1613,1613,1613,6
|
|
20240216,090800,5046038,1613,1610,1613,1609,37
|
|
20240216,090700,4986489,1612,1612,1612,1612,33
|
|
20240216,090600,4933293,1613,1613,1614,1613,101
|
|
20240216,090500,4770379,1612,1612,1612,1612,54
|
|
20240216,090400,4683331,1612,1611,1612,1611,33
|
|
20240216,090300,4630166,1608,1608,1608,1608,0
|
|
20240216,090200,4630166,1608,1608,1608,1608,0
|
|
20240216,090100,4630166,1608,1610,1611,1608,1550
|
|
20240216,090000,2137048,1610,1608,1610,1608,1168
|