670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,200700,126252456,1646,1646,1646,1646,98
|
|
20240219,200600,126252456,1646,1646,1646,1646,0
|
|
20240219,200500,126252456,1646,1646,1646,1646,0
|
|
20240219,200400,126252456,1646,1646,1646,1646,0
|
|
20240219,200300,126252456,1646,1646,1646,1646,0
|
|
20240219,200200,126252456,1646,1646,1646,1646,0
|
|
20240219,200100,126252456,1646,1646,1646,1646,0
|
|
20240219,200000,126252456,1646,1646,1646,1646,0
|
|
20240219,195900,126252456,1646,1646,1646,1646,0
|
|
20240219,195800,126252456,1646,1646,1646,1646,0
|
|
20240219,195700,126252456,1646,1646,1646,1646,0
|
|
20240219,195600,126252456,1646,1646,1646,1646,0
|
|
20240219,195500,126252456,1646,1646,1646,1646,0
|
|
20240219,195400,126252456,1646,1646,1646,1646,0
|
|
20240219,195300,126252456,1646,1646,1646,1646,0
|
|
20240219,195200,126252456,1646,1646,1646,1646,0
|
|
20240219,195100,126252456,1646,1646,1646,1646,0
|
|
20240219,195000,126252456,1646,1646,1646,1646,0
|
|
20240219,194900,126252456,1646,1646,1646,1646,0
|
|
20240219,194800,126252456,1646,1646,1646,1646,0
|
|
20240219,194700,126252456,1646,1646,1646,1646,0
|
|
20240219,194600,126252456,1646,1646,1646,1646,0
|
|
20240219,194500,126252456,1646,1646,1646,1646,0
|
|
20240219,194400,126252456,1646,1646,1646,1646,0
|
|
20240219,194300,126252456,1646,1646,1646,1646,0
|
|
20240219,194200,126252456,1646,1646,1646,1646,0
|
|
20240219,194100,126252456,1646,1646,1646,1646,0
|
|
20240219,194000,126252456,1646,1646,1646,1646,0
|
|
20240219,193900,126252456,1646,1646,1646,1646,0
|
|
20240219,193800,126252456,1646,1646,1646,1646,0
|
|
20240219,193700,126252456,1646,1646,1646,1646,98
|
|
20240219,193600,126252456,1646,1646,1646,1646,0
|
|
20240219,193500,126252456,1646,1646,1646,1646,0
|
|
20240219,193400,126252456,1646,1646,1646,1646,0
|
|
20240219,193300,126252456,1646,1646,1646,1646,0
|
|
20240219,193200,126252456,1646,1646,1646,1646,0
|
|
20240219,193100,126252456,1646,1646,1646,1646,0
|
|
20240219,193000,126252456,1646,1646,1646,1646,0
|
|
20240219,192900,126252456,1646,1646,1646,1646,0
|
|
20240219,192800,126252456,1646,1646,1646,1646,0
|
|
20240219,192700,126252456,1646,1646,1646,1646,0
|
|
20240219,192600,126252456,1646,1646,1646,1646,0
|
|
20240219,192500,126252456,1646,1646,1646,1646,0
|
|
20240219,192400,126252456,1646,1646,1646,1646,0
|
|
20240219,192300,126252456,1646,1646,1646,1646,0
|
|
20240219,192200,126252456,1646,1646,1646,1646,0
|
|
20240219,192100,126252456,1646,1646,1646,1646,0
|
|
20240219,192000,126252456,1646,1646,1646,1646,0
|
|
20240219,191900,126252456,1646,1646,1646,1646,0
|
|
20240219,191800,126252456,1646,1646,1646,1646,0
|
|
20240219,191700,126252456,1646,1646,1646,1646,0
|
|
20240219,191600,126252456,1646,1646,1646,1646,0
|
|
20240219,191500,126252456,1646,1646,1646,1646,0
|
|
20240219,191400,126252456,1646,1646,1646,1646,0
|
|
20240219,191300,126252456,1646,1646,1646,1646,0
|
|
20240219,191200,126252456,1646,1646,1646,1646,0
|
|
20240219,191100,126252456,1646,1646,1646,1646,0
|
|
20240219,191000,126252456,1646,1646,1646,1646,0
|
|
20240219,190900,126252456,1646,1646,1646,1646,0
|
|
20240219,190800,126252456,1646,1646,1646,1646,0
|
|
20240219,190700,126252456,1646,1646,1646,1646,98
|
|
20240219,190600,126252456,1646,1646,1646,1646,0
|
|
20240219,190500,126252456,1646,1646,1646,1646,0
|
|
20240219,190400,126252456,1646,1646,1646,1646,0
|
|
20240219,190300,126252456,1646,1646,1646,1646,0
|
|
20240219,190200,126252456,1646,1646,1646,1646,0
|
|
20240219,190100,126252456,1646,1646,1646,1646,0
|
|
20240219,190000,126252456,1646,1646,1646,1646,0
|
|
20240219,185900,126252456,1646,1646,1646,1646,0
|
|
20240219,185800,126252456,1646,1646,1646,1646,0
|
|
20240219,185700,126252456,1646,1646,1646,1646,0
|
|
20240219,185600,126252456,1646,1646,1646,1646,0
|
|
20240219,185500,126252456,1646,1646,1646,1646,0
|
|
20240219,185400,126252456,1646,1646,1646,1646,0
|
|
20240219,185300,126252456,1646,1646,1646,1646,0
|
|
20240219,185200,126252456,1646,1646,1646,1646,0
|
|
20240219,185100,126252456,1646,1646,1646,1646,0
|
|
20240219,185000,126252456,1646,1646,1646,1646,0
|
|
20240219,184900,126252456,1646,1646,1646,1646,0
|
|
20240219,184800,126252456,1646,1646,1646,1646,0
|
|
20240219,184700,126252456,1646,1646,1646,1646,0
|
|
20240219,184600,126252456,1646,1646,1646,1646,0
|
|
20240219,184500,126252456,1646,1646,1646,1646,0
|
|
20240219,184400,126252456,1646,1646,1646,1646,0
|
|
20240219,184300,126252456,1646,1646,1646,1646,0
|
|
20240219,184200,126252456,1646,1646,1646,1646,0
|
|
20240219,184100,126252456,1646,1646,1646,1646,0
|
|
20240219,184000,126252456,1646,1646,1646,1646,0
|
|
20240219,183900,126252456,1646,1646,1646,1646,0
|
|
20240219,183800,126252456,1646,1646,1646,1646,0
|
|
20240219,183700,126252456,1646,1646,1646,1646,98
|
|
20240219,183600,126252456,1646,1646,1646,1646,0
|
|
20240219,183500,126252456,1646,1646,1646,1646,0
|
|
20240219,183400,126252456,1646,1646,1646,1646,0
|
|
20240219,183300,126252456,1646,1646,1646,1646,0
|
|
20240219,183200,126252456,1646,1646,1646,1646,0
|
|
20240219,183100,126252456,1646,1646,1646,1646,0
|
|
20240219,183000,126252456,1646,1646,1646,1646,0
|
|
20240219,182900,126252456,1646,1646,1646,1646,0
|
|
20240219,182800,126252456,1646,1646,1646,1646,0
|
|
20240219,182700,126252456,1646,1646,1646,1646,0
|
|
20240219,182600,126252456,1646,1646,1646,1646,0
|
|
20240219,182500,126252456,1646,1646,1646,1646,0
|
|
20240219,182400,126252456,1646,1646,1646,1646,0
|
|
20240219,182300,126252456,1646,1646,1646,1646,0
|
|
20240219,182200,126252456,1646,1646,1646,1646,0
|
|
20240219,182100,126252456,1646,1646,1646,1646,0
|
|
20240219,182000,126252456,1646,1646,1646,1646,0
|
|
20240219,181900,126252456,1646,1646,1646,1646,0
|
|
20240219,181800,126252456,1646,1646,1646,1646,0
|
|
20240219,181700,126252456,1646,1646,1646,1646,0
|
|
20240219,181600,126252456,1646,1646,1646,1646,0
|
|
20240219,181500,126252456,1646,1646,1646,1646,0
|
|
20240219,181400,126252456,1646,1646,1646,1646,0
|
|
20240219,181300,126252456,1646,1646,1646,1646,0
|
|
20240219,181200,126252456,1646,1646,1646,1646,0
|
|
20240219,181100,126252456,1646,1646,1646,1646,0
|
|
20240219,181000,126252456,1646,1646,1646,1646,0
|
|
20240219,180900,126252456,1646,1646,1646,1646,0
|
|
20240219,180800,126252456,1646,1646,1646,1646,0
|
|
20240219,180700,126252456,1646,1646,1646,1646,98
|
|
20240219,180600,126252456,1646,1646,1646,1646,0
|
|
20240219,180500,126252456,1646,1646,1646,1646,0
|
|
20240219,180400,126252456,1646,1646,1646,1646,0
|
|
20240219,180300,126252456,1646,1646,1646,1646,0
|
|
20240219,180200,126252456,1646,1646,1646,1646,0
|
|
20240219,180100,126252456,1646,1646,1646,1646,0
|
|
20240219,180000,126252456,1646,1646,1646,1646,0
|
|
20240219,175900,126252456,1646,1646,1646,1646,0
|
|
20240219,175800,126252456,1646,1646,1646,1646,0
|
|
20240219,175700,126252456,1646,1646,1646,1646,0
|
|
20240219,175600,126252456,1646,1646,1646,1646,0
|
|
20240219,175500,126252456,1646,1646,1646,1646,0
|
|
20240219,175400,126252456,1646,1646,1646,1646,0
|
|
20240219,175300,126252456,1646,1646,1646,1646,0
|
|
20240219,175200,126252456,1646,1646,1646,1646,0
|
|
20240219,175100,126252456,1646,1646,1646,1646,0
|
|
20240219,175000,126252456,1646,1646,1646,1646,0
|
|
20240219,174900,126252456,1646,1646,1646,1646,0
|
|
20240219,174800,126252456,1646,1646,1646,1646,0
|
|
20240219,174700,126252456,1646,1646,1646,1646,0
|
|
20240219,174600,126252456,1646,1646,1646,1646,0
|
|
20240219,174500,126252456,1646,1646,1646,1646,0
|
|
20240219,174400,126252456,1646,1646,1646,1646,0
|
|
20240219,174300,126252456,1646,1646,1646,1646,0
|
|
20240219,174200,126252456,1646,1646,1646,1646,0
|
|
20240219,174100,126252456,1646,1646,1646,1646,0
|
|
20240219,174000,126252456,1646,1646,1646,1646,0
|
|
20240219,173900,126252456,1646,1646,1646,1646,0
|
|
20240219,173800,126252456,1646,1646,1646,1646,0
|
|
20240219,173700,126252456,1646,1646,1646,1646,98
|
|
20240219,173600,126252456,1646,1646,1646,1646,0
|
|
20240219,173500,126252456,1646,1646,1646,1646,0
|
|
20240219,173400,126252456,1646,1646,1646,1646,0
|
|
20240219,173300,126252456,1646,1646,1646,1646,0
|
|
20240219,173200,126252456,1646,1646,1646,1646,0
|
|
20240219,173100,126252456,1646,1646,1646,1646,0
|
|
20240219,173000,126252456,1646,1646,1646,1646,0
|
|
20240219,172900,126252456,1646,1646,1646,1646,0
|
|
20240219,172800,126252456,1646,1646,1646,1646,0
|
|
20240219,172700,126252456,1646,1646,1646,1646,0
|
|
20240219,172600,126252456,1646,1646,1646,1646,0
|
|
20240219,172500,126252456,1646,1646,1646,1646,0
|
|
20240219,172400,126252456,1646,1646,1646,1646,0
|
|
20240219,172300,126252456,1646,1646,1646,1646,0
|
|
20240219,172200,126252456,1646,1646,1646,1646,0
|
|
20240219,172100,126252456,1646,1646,1646,1646,0
|
|
20240219,172000,126252456,1646,1646,1646,1646,0
|
|
20240219,171900,126252456,1646,1646,1646,1646,0
|
|
20240219,171800,126252456,1646,1646,1646,1646,0
|
|
20240219,171700,126252456,1646,1646,1646,1646,0
|
|
20240219,171600,126252456,1646,1646,1646,1646,0
|
|
20240219,171500,126252456,1646,1646,1646,1646,0
|
|
20240219,171400,126252456,1646,1646,1646,1646,0
|
|
20240219,171300,126252456,1646,1646,1646,1646,0
|
|
20240219,171200,126252456,1646,1646,1646,1646,0
|
|
20240219,171100,126252456,1646,1646,1646,1646,0
|
|
20240219,171000,126252456,1646,1646,1646,1646,0
|
|
20240219,170900,126252456,1646,1646,1646,1646,0
|
|
20240219,170800,126252456,1646,1646,1646,1646,0
|
|
20240219,170700,126252456,1646,1646,1646,1646,98
|
|
20240219,170600,126252456,1646,1646,1646,1646,0
|
|
20240219,170500,126252456,1646,1646,1646,1646,0
|
|
20240219,170400,126252456,1646,1646,1646,1646,0
|
|
20240219,170300,126252456,1646,1646,1646,1646,0
|
|
20240219,170200,126252456,1646,1646,1646,1646,0
|
|
20240219,170100,126252456,1646,1646,1646,1646,0
|
|
20240219,170000,126252456,1646,1646,1646,1646,0
|
|
20240219,165900,126252456,1646,1646,1646,1646,0
|
|
20240219,165800,126252456,1646,1646,1646,1646,0
|
|
20240219,165700,126252456,1646,1646,1646,1646,0
|
|
20240219,165600,126252456,1646,1646,1646,1646,0
|
|
20240219,165500,126252456,1646,1646,1646,1646,0
|
|
20240219,165400,126252456,1646,1646,1646,1646,0
|
|
20240219,165300,126252456,1646,1646,1646,1646,0
|
|
20240219,165200,126252456,1646,1646,1646,1646,0
|
|
20240219,165100,126252456,1646,1646,1646,1646,0
|
|
20240219,165000,126252456,1646,1646,1646,1646,0
|
|
20240219,164900,126252456,1646,1646,1646,1646,0
|
|
20240219,164800,126252456,1646,1646,1646,1646,0
|
|
20240219,164700,126252456,1646,1646,1646,1646,0
|
|
20240219,164600,126252456,1646,1646,1646,1646,0
|
|
20240219,164500,126252456,1646,1646,1646,1646,0
|
|
20240219,164400,126252456,1646,1646,1646,1646,0
|
|
20240219,164300,126252456,1646,1646,1646,1646,0
|
|
20240219,164200,126252456,1646,1646,1646,1646,0
|
|
20240219,164100,126252456,1646,1646,1646,1646,0
|
|
20240219,164000,126252456,1646,1646,1646,1646,0
|
|
20240219,163900,126252456,1646,1646,1646,1646,0
|
|
20240219,163800,126252456,1646,1646,1646,1646,0
|
|
20240219,163700,126252456,1646,1646,1646,1646,98
|
|
20240219,163600,126252456,1646,1646,1646,1646,0
|
|
20240219,163500,126252456,1646,1646,1646,1646,0
|
|
20240219,163400,126252456,1646,1646,1646,1646,0
|
|
20240219,163300,126252456,1646,1646,1646,1646,0
|
|
20240219,163200,126252456,1646,1646,1646,1646,0
|
|
20240219,163100,126252456,1646,1646,1646,1646,0
|
|
20240219,163000,126252456,1646,1646,1646,1646,0
|
|
20240219,162900,126252456,1646,1646,1646,1646,0
|
|
20240219,162800,126252456,1646,1646,1646,1646,0
|
|
20240219,162700,126252456,1646,1646,1646,1646,0
|
|
20240219,162600,126252456,1646,1646,1646,1646,0
|
|
20240219,162500,126252456,1646,1646,1646,1646,0
|
|
20240219,162400,126252456,1646,1646,1646,1646,0
|
|
20240219,162300,126252456,1646,1646,1646,1646,0
|
|
20240219,162200,126252456,1646,1646,1646,1646,0
|
|
20240219,162100,126252456,1646,1646,1646,1646,0
|
|
20240219,162000,126252456,1646,1646,1646,1646,0
|
|
20240219,161900,126252456,1646,1646,1646,1646,0
|
|
20240219,161800,126252456,1646,1646,1646,1646,0
|
|
20240219,161700,126252456,1646,1646,1646,1646,0
|
|
20240219,161600,126252456,1646,1646,1646,1646,0
|
|
20240219,161500,126252456,1646,1646,1646,1646,0
|
|
20240219,161400,126252456,1646,1646,1646,1646,0
|
|
20240219,161300,126252456,1646,1646,1646,1646,0
|
|
20240219,161200,126252456,1646,1646,1646,1646,0
|
|
20240219,161100,126252456,1646,1646,1646,1646,0
|
|
20240219,161000,126252456,1646,1646,1646,1646,0
|
|
20240219,160900,126252456,1646,1646,1646,1646,0
|
|
20240219,160800,126252456,1646,1646,1646,1646,0
|
|
20240219,160700,126252456,1646,1646,1646,1646,98
|
|
20240219,160600,126252456,1646,1646,1646,1646,0
|
|
20240219,160500,126252456,1646,1646,1646,1646,0
|
|
20240219,160400,126252456,1646,1646,1646,1646,0
|
|
20240219,160300,126252456,1646,1646,1646,1646,0
|
|
20240219,160200,126252456,1646,1646,1646,1646,0
|
|
20240219,160100,126252456,1646,1646,1646,1646,0
|
|
20240219,160000,126252456,1646,1646,1646,1646,0
|
|
20240219,155900,126252456,1646,1646,1646,1646,0
|
|
20240219,155800,126252456,1646,1646,1646,1646,0
|
|
20240219,155700,126252456,1646,1646,1646,1646,0
|
|
20240219,155600,126252456,1646,1646,1646,1646,0
|
|
20240219,155500,126252456,1646,1646,1646,1646,0
|
|
20240219,155400,126252456,1646,1646,1646,1646,0
|
|
20240219,155300,126252456,1646,1646,1646,1646,0
|
|
20240219,155200,126252456,1646,1646,1646,1646,0
|
|
20240219,155100,126252456,1646,1646,1646,1646,0
|
|
20240219,155000,126252456,1646,1646,1646,1646,0
|
|
20240219,154900,126252456,1646,1646,1646,1646,0
|
|
20240219,154800,126252456,1646,1646,1646,1646,0
|
|
20240219,154700,126252456,1646,1646,1646,1646,0
|
|
20240219,154600,126252456,1646,1646,1646,1646,0
|
|
20240219,154500,126252456,1646,1646,1646,1646,0
|
|
20240219,154400,126252456,1646,1646,1646,1646,0
|
|
20240219,154300,126252456,1646,1646,1646,1646,0
|
|
20240219,154200,126252456,1646,1646,1646,1646,0
|
|
20240219,154100,126252456,1646,1646,1646,1646,0
|
|
20240219,154000,126252456,1646,1646,1646,1646,0
|
|
20240219,153900,126252456,1646,1646,1646,1646,0
|
|
20240219,153800,126252456,1646,1646,1646,1646,0
|
|
20240219,153700,126252456,1646,1646,1646,1646,98
|
|
20240219,153600,126252456,1646,1646,1646,1646,0
|
|
20240219,153500,126252456,1646,1646,1646,1646,0
|
|
20240219,153400,126252456,1646,1646,1646,1646,0
|
|
20240219,153300,126252456,1646,1646,1646,1646,0
|
|
20240219,153200,126252456,1646,1646,1646,1646,0
|
|
20240219,153100,126252456,1646,1646,1646,1646,0
|
|
20240219,153000,126252456,1646,1646,1646,1646,98
|
|
20240219,152900,126091148,1646,1646,1646,1646,0
|
|
20240219,152800,126091148,1646,1646,1646,1646,0
|
|
20240219,152700,126091148,1646,1646,1646,1646,0
|
|
20240219,152600,126091148,1646,1646,1646,1646,0
|
|
20240219,152500,126091148,1646,1646,1646,1646,0
|
|
20240219,152400,126091148,1646,1646,1646,1646,0
|
|
20240219,152300,126091148,1646,1646,1646,1646,0
|
|
20240219,152200,126091148,1646,1646,1646,1646,0
|
|
20240219,152100,126091148,1646,1646,1646,1646,0
|
|
20240219,152000,126091148,1646,1646,1646,1646,0
|
|
20240219,151900,126091148,1646,1646,1646,1646,1
|
|
20240219,151800,126089502,1641,1641,1641,1641,0
|
|
20240219,151700,126089502,1641,1641,1641,1641,0
|
|
20240219,151600,126089502,1641,1641,1641,1641,0
|
|
20240219,151500,126089502,1641,1641,1641,1641,0
|
|
20240219,151400,126089502,1641,1641,1641,1641,1168
|
|
20240219,151300,124172814,1646,1646,1646,1646,1
|
|
20240219,151200,124171168,1641,1641,1641,1641,0
|
|
20240219,151100,124171168,1641,1641,1641,1641,0
|
|
20240219,151000,124171168,1641,1641,1641,1641,1
|
|
20240219,150900,124169527,1641,1646,1646,1641,27
|
|
20240219,150800,124125090,1646,1646,1646,1646,0
|
|
20240219,150700,124125090,1646,1646,1646,1646,1
|
|
20240219,150600,124123444,1639,1639,1639,1639,0
|
|
20240219,150500,124123444,1639,1639,1639,1639,0
|
|
20240219,150400,124123444,1639,1639,1639,1639,0
|
|
20240219,150300,124123444,1639,1639,1639,1639,0
|
|
20240219,150200,124123444,1639,1639,1639,1639,0
|
|
20240219,150100,124123444,1639,1644,1644,1639,428
|
|
20240219,150000,123421005,1646,1646,1647,1646,27
|
|
20240219,145900,123376562,1646,1646,1646,1646,62
|
|
20240219,145800,123274510,1643,1643,1643,1643,0
|
|
20240219,145700,123274510,1643,1643,1643,1643,0
|
|
20240219,145600,123274510,1643,1643,1643,1643,0
|
|
20240219,145500,123274510,1643,1643,1643,1643,0
|
|
20240219,145400,123274510,1643,1643,1643,1643,0
|
|
20240219,145300,123274510,1643,1643,1643,1643,0
|
|
20240219,145200,123274510,1643,1643,1643,1643,0
|
|
20240219,145100,123274510,1643,1643,1643,1643,0
|
|
20240219,145000,123274510,1643,1643,1643,1643,0
|
|
20240219,144900,123274510,1643,1643,1643,1643,0
|
|
20240219,144800,123274510,1643,1643,1643,1643,0
|
|
20240219,144700,123274510,1643,1643,1643,1643,0
|
|
20240219,144600,123274510,1643,1643,1643,1643,0
|
|
20240219,144500,123274510,1643,1643,1643,1643,0
|
|
20240219,144400,123274510,1643,1643,1643,1643,165
|
|
20240219,144300,123003415,1645,1645,1645,1645,287
|
|
20240219,144200,122531300,1647,1647,1647,1647,26
|
|
20240219,144100,122488478,1647,1647,1647,1647,186
|
|
20240219,144000,122182136,1647,1647,1647,1647,30
|
|
20240219,143900,122132726,1640,1640,1640,1640,0
|
|
20240219,143800,122132726,1640,1640,1640,1640,7
|
|
20240219,143700,122121246,1640,1640,1640,1640,0
|
|
20240219,143600,122121246,1640,1640,1640,1640,0
|
|
20240219,143500,122121246,1640,1640,1640,1640,0
|
|
20240219,143400,122121246,1640,1643,1643,1640,50
|
|
20240219,143300,122039192,1647,1647,1647,1647,26
|
|
20240219,143200,121996370,1647,1647,1647,1647,0
|
|
20240219,143100,121996370,1647,1647,1647,1647,0
|
|
20240219,143000,121996370,1647,1647,1647,1647,26
|
|
20240219,142900,121953548,1647,1646,1647,1646,300
|
|
20240219,142800,121459698,1643,1643,1643,1643,0
|
|
20240219,142700,121459698,1643,1644,1644,1643,110
|
|
20240219,142600,121278920,1644,1644,1644,1644,4
|
|
20240219,142500,121272344,1641,1641,1641,1641,60
|
|
20240219,142400,121173884,1644,1646,1646,1644,34
|
|
20240219,142300,121117930,1646,1646,1646,1646,154
|
|
20240219,142200,120864446,1646,1646,1646,1646,0
|
|
20240219,142100,120864446,1646,1646,1646,1646,0
|
|
20240219,142000,120864446,1646,1646,1646,1646,0
|
|
20240219,141900,120864446,1646,1646,1646,1646,0
|
|
20240219,141800,120864446,1646,1646,1646,1646,0
|
|
20240219,141700,120864446,1646,1645,1646,1645,7
|
|
20240219,141600,120852929,1646,1646,1646,1646,0
|
|
20240219,141500,120852929,1646,1645,1646,1645,48
|
|
20240219,141400,120773939,1645,1645,1645,1645,0
|
|
20240219,141300,120773939,1645,1645,1645,1645,0
|
|
20240219,141200,120773939,1645,1645,1645,1645,26
|
|
20240219,141100,120731169,1645,1645,1645,1645,1
|
|
20240219,141000,120729524,1645,1645,1645,1645,0
|
|
20240219,140900,120729524,1645,1645,1645,1645,26
|
|
20240219,140800,120686754,1645,1645,1645,1645,0
|
|
20240219,140700,120686754,1645,1645,1645,1645,0
|
|
20240219,140600,120686754,1645,1645,1645,1645,27
|
|
20240219,140500,120642339,1645,1645,1645,1645,0
|
|
20240219,140400,120642339,1645,1645,1645,1645,0
|
|
20240219,140300,120642339,1645,1645,1645,1645,27
|
|
20240219,140200,120597924,1646,1646,1646,1646,0
|
|
20240219,140100,120597924,1646,1646,1646,1646,3
|
|
20240219,140000,120592986,1646,1646,1646,1646,27
|
|
20240219,135900,120548544,1646,1639,1646,1639,250
|
|
20240219,135800,120137445,1639,1639,1639,1639,0
|
|
20240219,135700,120137445,1639,1639,1639,1639,0
|
|
20240219,135600,120137445,1639,1639,1639,1639,0
|
|
20240219,135500,120137445,1639,1639,1639,1639,109
|
|
20240219,135400,119958794,1639,1639,1639,1639,0
|
|
20240219,135300,119958794,1639,1639,1639,1639,0
|
|
20240219,135200,119958794,1639,1639,1639,1639,0
|
|
20240219,135100,119958794,1639,1639,1639,1639,0
|
|
20240219,135000,119958794,1639,1639,1639,1639,0
|
|
20240219,134900,119958794,1639,1639,1639,1639,0
|
|
20240219,134800,119958794,1639,1639,1639,1639,29
|
|
20240219,134700,119911263,1639,1639,1639,1639,40
|
|
20240219,134600,119845703,1639,1639,1639,1639,50
|
|
20240219,134500,119763753,1637,1637,1637,1637,0
|
|
20240219,134400,119763753,1637,1641,1641,1637,109
|
|
20240219,134300,119585077,1641,1641,1641,1641,102
|
|
20240219,134200,119417695,1640,1640,1640,1640,585
|
|
20240219,134100,118458295,1640,1640,1640,1640,0
|
|
20240219,134000,118458295,1640,1640,1640,1640,0
|
|
20240219,133900,118458295,1640,1640,1640,1640,10
|
|
20240219,133800,118441895,1637,1637,1637,1637,0
|
|
20240219,133700,118441895,1637,1637,1637,1637,0
|
|
20240219,133600,118441895,1637,1637,1637,1637,0
|
|
20240219,133500,118441895,1637,1637,1637,1637,0
|
|
20240219,133400,118441895,1637,1637,1637,1637,0
|
|
20240219,133300,118441895,1637,1640,1640,1637,160
|
|
20240219,133200,118179627,1640,1640,1640,1640,354
|
|
20240219,133100,117599067,1645,1645,1645,1645,0
|
|
20240219,133000,117599067,1645,1640,1645,1640,1006
|
|
20240219,132900,115949197,1639,1639,1639,1639,0
|
|
20240219,132800,115949197,1639,1639,1639,1639,0
|
|
20240219,132700,115949197,1639,1639,1639,1639,0
|
|
20240219,132600,115949197,1639,1639,1639,1639,0
|
|
20240219,132500,115949197,1639,1639,1639,1639,0
|
|
20240219,132400,115949197,1639,1639,1639,1639,0
|
|
20240219,132300,115949197,1639,1639,1639,1639,0
|
|
20240219,132200,115949197,1639,1640,1640,1639,109
|
|
20240219,132100,115770448,1639,1639,1639,1639,0
|
|
20240219,132000,115770448,1639,1639,1639,1639,104
|
|
20240219,131900,115599992,1638,1637,1638,1637,24179
|
|
20240219,131800,76018921,1645,1645,1645,1645,27
|
|
20240219,131700,75974506,1645,1645,1645,1645,0
|
|
20240219,131600,75974506,1645,1645,1645,1645,0
|
|
20240219,131500,75974506,1645,1645,1645,1645,50
|
|
20240219,131400,75892256,1636,1636,1636,1636,0
|
|
20240219,131300,75892256,1636,1636,1636,1636,0
|
|
20240219,131200,75892256,1636,1637,1637,1636,4
|
|
20240219,131100,75885711,1635,1640,1640,1635,109
|
|
20240219,131000,75707482,1638,1638,1638,1638,1
|
|
20240219,130900,75705844,1635,1635,1635,1635,0
|
|
20240219,130800,75705844,1635,1635,1635,1635,0
|
|
20240219,130700,75705844,1635,1635,1635,1635,0
|
|
20240219,130600,75705844,1635,1635,1635,1635,0
|
|
20240219,130500,75705844,1635,1635,1635,1635,0
|
|
20240219,130400,75705844,1635,1635,1635,1635,0
|
|
20240219,130300,75705844,1635,1635,1635,1635,0
|
|
20240219,130200,75705844,1635,1635,1635,1635,0
|
|
20240219,130100,75705844,1635,1635,1635,1635,0
|
|
20240219,130000,75705844,1635,1635,1635,1635,109
|
|
20240219,125900,75527629,1635,1635,1635,1635,0
|
|
20240219,125800,75527629,1635,1635,1635,1635,0
|
|
20240219,125700,75527629,1635,1635,1635,1635,0
|
|
20240219,125600,75527629,1635,1635,1635,1635,0
|
|
20240219,125500,75527629,1635,1635,1635,1635,1
|
|
20240219,125400,75525994,1646,1646,1646,1646,27
|
|
20240219,125300,75481552,1646,1638,1646,1638,1223
|
|
20240219,125200,73471330,1635,1635,1635,1635,5
|
|
20240219,125100,73463155,1635,1635,1635,1635,0
|
|
20240219,125000,73463155,1635,1635,1635,1635,0
|
|
20240219,124900,73463155,1635,1636,1636,1635,111
|
|
20240219,124800,73281570,1636,1636,1636,1636,31
|
|
20240219,124700,73230854,1635,1635,1635,1635,0
|
|
20240219,124600,73230854,1635,1635,1635,1635,0
|
|
20240219,124500,73230854,1635,1635,1635,1635,0
|
|
20240219,124400,73230854,1635,1635,1635,1635,0
|
|
20240219,124300,73230854,1635,1635,1635,1635,0
|
|
20240219,124200,73230854,1635,1635,1635,1635,0
|
|
20240219,124100,73230854,1635,1635,1635,1635,0
|
|
20240219,124000,73230854,1635,1635,1635,1635,0
|
|
20240219,123900,73230854,1635,1635,1635,1635,0
|
|
20240219,123800,73230854,1635,1637,1637,1635,109
|
|
20240219,123700,73052531,1638,1638,1638,1638,0
|
|
20240219,123600,73052531,1638,1638,1638,1638,27
|
|
20240219,123500,73008305,1638,1638,1638,1638,10
|
|
20240219,123400,72991925,1637,1637,1637,1637,0
|
|
20240219,123300,72991925,1637,1637,1637,1637,0
|
|
20240219,123200,72991925,1637,1637,1637,1637,0
|
|
20240219,123100,72991925,1637,1637,1637,1637,0
|
|
20240219,123000,72991925,1637,1637,1637,1637,0
|
|
20240219,122900,72991925,1637,1637,1637,1637,39
|
|
20240219,122800,72928082,1635,1635,1635,1635,50
|
|
20240219,122700,72846332,1635,1635,1635,1635,109
|
|
20240219,122600,72668117,1635,1635,1635,1635,1
|
|
20240219,122500,72666482,1633,1633,1633,1633,0
|
|
20240219,122400,72666482,1633,1633,1633,1633,0
|
|
20240219,122300,72666482,1633,1633,1633,1633,0
|
|
20240219,122200,72666482,1633,1633,1633,1633,0
|
|
20240219,122100,72666482,1633,1633,1633,1633,0
|
|
20240219,122000,72666482,1633,1633,1633,1633,0
|
|
20240219,121900,72666482,1633,1633,1633,1633,0
|
|
20240219,121800,72666482,1633,1633,1633,1633,0
|
|
20240219,121700,72666482,1633,1633,1633,1633,0
|
|
20240219,121600,72666482,1633,1639,1639,1633,109
|
|
20240219,121500,72488410,1645,1645,1645,1645,27
|
|
20240219,121400,72443995,1645,1645,1645,1645,0
|
|
20240219,121300,72443995,1645,1645,1645,1645,0
|
|
20240219,121200,72443995,1645,1645,1645,1645,2254
|
|
20240219,121100,68736165,1645,1645,1645,1645,92
|
|
20240219,121000,68584825,1645,1645,1645,1645,0
|
|
20240219,120900,68584825,1645,1645,1645,1645,27
|
|
20240219,120800,68540410,1645,1645,1645,1645,21
|
|
20240219,120700,68505865,1646,1643,1646,1643,3041
|
|
20240219,120600,63501535,1633,1633,1633,1633,0
|
|
20240219,120500,63501535,1633,1634,1634,1633,110
|
|
20240219,120400,63321809,1644,1644,1644,1644,0
|
|
20240219,120300,63321809,1644,1644,1644,1644,27
|
|
20240219,120200,63277421,1645,1644,1645,1644,300
|
|
20240219,120100,62784101,1644,1644,1644,1644,0
|
|
20240219,120000,62784101,1644,1644,1644,1644,28
|
|
20240219,115900,62738069,1644,1644,1644,1644,0
|
|
20240219,115800,62738069,1644,1644,1644,1644,0
|
|
20240219,115700,62738069,1644,1644,1644,1644,27
|
|
20240219,115600,62693681,1644,1644,1644,1644,50
|
|
20240219,115500,62611481,1633,1633,1633,1633,19
|
|
20240219,115400,62580454,1633,1634,1634,1633,110
|
|
20240219,115300,62400797,1634,1634,1634,1634,3000
|
|
20240219,115200,57498797,1633,1633,1633,1633,0
|
|
20240219,115100,57498797,1633,1633,1633,1633,0
|
|
20240219,115000,57498797,1633,1633,1633,1633,0
|
|
20240219,114900,57498797,1633,1633,1633,1633,0
|
|
20240219,114800,57498797,1633,1633,1633,1633,0
|
|
20240219,114700,57498797,1633,1633,1633,1633,0
|
|
20240219,114600,57498797,1633,1633,1633,1633,259
|
|
20240219,114500,57075850,1633,1633,1633,1633,0
|
|
20240219,114400,57075850,1633,1633,1634,1633,1874
|
|
20240219,114300,54015598,1633,1634,1634,1633,110
|
|
20240219,114200,53835941,1634,1634,1634,1634,0
|
|
20240219,114100,53835941,1634,1634,1634,1634,0
|
|
20240219,114000,53835941,1634,1634,1634,1634,2500
|
|
20240219,113900,49750941,1633,1633,1633,1633,0
|
|
20240219,113800,49750941,1633,1633,1633,1633,0
|
|
20240219,113700,49750941,1633,1633,1633,1633,0
|
|
20240219,113600,49750941,1633,1633,1633,1633,0
|
|
20240219,113500,49750941,1633,1633,1633,1633,0
|
|
20240219,113400,49750941,1633,1633,1633,1633,0
|
|
20240219,113300,49750941,1633,1633,1633,1633,0
|
|
20240219,113200,49750941,1633,1638,1638,1633,110
|
|
20240219,113100,49571144,1645,1645,1645,1645,0
|
|
20240219,113000,49571144,1645,1645,1645,1645,27
|
|
20240219,112900,49526729,1645,1645,1645,1645,0
|
|
20240219,112800,49526729,1645,1645,1645,1645,0
|
|
20240219,112700,49526729,1645,1645,1645,1645,28
|
|
20240219,112600,49480669,1646,1646,1646,1646,27
|
|
20240219,112500,49436227,1647,1647,1647,1647,0
|
|
20240219,112400,49436227,1647,1647,1647,1647,151
|
|
20240219,112300,49187530,1646,1646,1646,1646,2
|
|
20240219,112200,49184238,1646,1647,1647,1646,667
|
|
20240219,112100,48085734,1645,1636,1647,1636,1293
|
|
20240219,112000,45963643,1635,1637,1640,1635,3727
|
|
20240219,111900,39858985,1636,1636,1636,1636,8
|
|
20240219,111800,39845897,1635,1635,1635,1635,0
|
|
20240219,111700,39845897,1635,1635,1635,1635,0
|
|
20240219,111600,39845897,1635,1634,1635,1634,151
|
|
20240219,111500,39599019,1633,1633,1633,1633,10
|
|
20240219,111400,39582689,1633,1626,1633,1626,4056
|
|
20240219,111300,32966108,1626,1626,1626,1626,0
|
|
20240219,111200,32966108,1626,1630,1630,1626,231
|
|
20240219,111100,32590394,1630,1630,1630,1630,1
|
|
20240219,111000,32588764,1627,1630,1630,1627,448
|
|
20240219,110900,31859746,1627,1627,1627,1627,0
|
|
20240219,110800,31859746,1627,1627,1627,1627,0
|
|
20240219,110700,31859746,1627,1627,1627,1627,0
|
|
20240219,110600,31859746,1627,1627,1627,1627,0
|
|
20240219,110500,31859746,1627,1627,1627,1627,0
|
|
20240219,110400,31859746,1627,1627,1627,1627,0
|
|
20240219,110300,31859746,1627,1627,1627,1627,0
|
|
20240219,110200,31859746,1627,1627,1627,1627,0
|
|
20240219,110100,31859746,1627,1627,1627,1627,0
|
|
20240219,110000,31859746,1627,1627,1627,1627,0
|
|
20240219,105900,31859746,1627,1627,1627,1627,110
|
|
20240219,105800,31680776,1630,1630,1630,1630,200
|
|
20240219,105700,31354776,1630,1630,1630,1630,27
|
|
20240219,105600,31310766,1630,1630,1630,1630,0
|
|
20240219,105500,31310766,1630,1630,1630,1630,1
|
|
20240219,105400,31309136,1630,1630,1630,1630,67
|
|
20240219,105300,31199926,1630,1630,1630,1630,0
|
|
20240219,105200,31199926,1630,1630,1630,1630,471
|
|
20240219,105100,30432196,1627,1627,1627,1627,0
|
|
20240219,105000,30432196,1627,1627,1627,1627,0
|
|
20240219,104900,30432196,1627,1627,1627,1627,0
|
|
20240219,104800,30432196,1627,1627,1627,1627,110
|
|
20240219,104700,30253226,1627,1627,1627,1627,0
|
|
20240219,104600,30253226,1627,1627,1627,1627,1687
|
|
20240219,104500,27508477,1627,1627,1629,1627,32
|
|
20240219,104400,27456401,1627,1628,1628,1627,228
|
|
20240219,104300,27085245,1627,1629,1629,1627,576
|
|
20240219,104200,26147108,1629,1629,1629,1629,0
|
|
20240219,104100,26147108,1629,1629,1629,1629,1
|
|
20240219,104000,26145479,1629,1629,1629,1629,25
|
|
20240219,103900,26104754,1629,1629,1629,1629,4
|
|
20240219,103800,26098238,1629,1629,1629,1629,8
|
|
20240219,103700,26085206,1629,1629,1629,1629,118
|
|
20240219,103600,25892984,1629,1629,1629,1629,104
|
|
20240219,103500,25723568,1629,1629,1629,1629,0
|
|
20240219,103400,25723568,1629,1629,1629,1629,0
|
|
20240219,103300,25723568,1629,1629,1629,1629,0
|
|
20240219,103200,25723568,1629,1629,1629,1629,17
|
|
20240219,103100,25695875,1629,1629,1629,1629,621
|
|
20240219,103000,24684266,1629,1629,1629,1629,0
|
|
20240219,102900,24684266,1629,1629,1629,1629,0
|
|
20240219,102800,24684266,1629,1629,1629,1629,0
|
|
20240219,102700,24684266,1629,1629,1629,1629,387
|
|
20240219,102600,24053843,1629,1629,1629,1629,110
|
|
20240219,102500,23874653,1629,1629,1629,1629,0
|
|
20240219,102400,23874653,1629,1630,1630,1629,33
|
|
20240219,102300,23820868,1630,1630,1630,1630,0
|
|
20240219,102200,23820868,1630,1630,1630,1630,130
|
|
20240219,102100,23608968,1630,1630,1630,1630,57
|
|
20240219,102000,23516058,1630,1630,1630,1630,0
|
|
20240219,101900,23516058,1630,1630,1630,1630,912
|
|
20240219,101800,22029498,1630,1630,1630,1630,27
|
|
20240219,101700,21985488,1630,1630,1630,1630,137
|
|
20240219,101600,21762178,1628,1628,1628,1628,0
|
|
20240219,101500,21762178,1628,1628,1628,1628,1
|
|
20240219,101400,21760550,1628,1628,1628,1628,0
|
|
20240219,101300,21760550,1628,1628,1628,1628,46
|
|
20240219,101200,21685662,1628,1628,1628,1628,27
|
|
20240219,101100,21641706,1628,1628,1628,1628,0
|
|
20240219,101000,21641706,1628,1629,1629,1628,1319
|
|
20240219,100900,19493989,1629,1630,1630,1629,42
|
|
20240219,100800,19425544,1630,1630,1630,1630,0
|
|
20240219,100700,19425544,1630,1630,1630,1630,0
|
|
20240219,100600,19425544,1630,1630,1630,1630,627
|
|
20240219,100500,18403534,1630,1630,1630,1630,0
|
|
20240219,100400,18403534,1630,1630,1630,1630,0
|
|
20240219,100300,18403534,1630,1630,1630,1630,27
|
|
20240219,100200,18359524,1630,1630,1630,1630,1
|
|
20240219,100100,18357894,1630,1630,1630,1630,10
|
|
20240219,100000,18341594,1630,1630,1630,1630,27
|
|
20240219,095900,18297584,1630,1630,1630,1630,0
|
|
20240219,095800,18297584,1630,1629,1631,1629,42
|
|
20240219,095700,18229143,1629,1629,1629,1629,114
|
|
20240219,095600,18043437,1629,1629,1629,1629,0
|
|
20240219,095500,18043437,1629,1629,1629,1629,0
|
|
20240219,095400,18043437,1629,1630,1630,1629,2081
|
|
20240219,095300,14651891,1630,1630,1630,1630,100
|
|
20240219,095200,14488891,1630,1630,1630,1630,4
|
|
20240219,095100,14482371,1631,1631,1631,1631,10
|
|
20240219,095000,14466061,1630,1630,1630,1630,0
|
|
20240219,094900,14466061,1630,1630,1630,1630,0
|
|
20240219,094800,14466061,1630,1630,1630,1630,0
|
|
20240219,094700,14466061,1630,1630,1630,1630,0
|
|
20240219,094600,14466061,1630,1630,1630,1630,1
|
|
20240219,094500,14464431,1631,1631,1631,1631,28
|
|
20240219,094400,14418763,1631,1631,1631,1631,5
|
|
20240219,094300,14410608,1631,1631,1631,1631,1
|
|
20240219,094200,14408977,1631,1632,1632,1631,74
|
|
20240219,094100,14288254,1632,1631,1632,1631,3
|
|
20240219,094000,14283360,1631,1631,1631,1631,0
|
|
20240219,093900,14283360,1631,1631,1631,1631,2
|
|
20240219,093800,14280098,1631,1631,1631,1631,2
|
|
20240219,093700,14276836,1631,1632,1632,1631,75
|
|
20240219,093600,14154438,1631,1631,1631,1631,1
|
|
20240219,093500,14152807,1631,1631,1631,1631,1
|
|
20240219,093400,14151176,1631,1631,1631,1631,25
|
|
20240219,093300,14110401,1631,1632,1632,1631,35
|
|
20240219,093200,14053289,1632,1632,1632,1632,1
|
|
20240219,093100,14051657,1628,1629,1629,1628,185
|
|
20240219,093000,13750476,1628,1629,1629,1628,7
|
|
20240219,092900,13739079,1628,1629,1629,1628,86
|
|
20240219,092800,13599070,1629,1629,1632,1629,96
|
|
20240219,092700,13442683,1629,1631,1632,1629,2151
|
|
20240219,092600,9934439,1631,1630,1631,1630,2
|
|
20240219,092500,9931178,1631,1630,1631,1630,11
|
|
20240219,092400,9913247,1631,1631,1631,1631,34
|
|
20240219,092300,9857793,1631,1631,1631,1630,211
|
|
20240219,092200,9513661,1631,1631,1631,1631,11
|
|
20240219,092100,9495720,1631,1631,1631,1631,28
|
|
20240219,092000,9450052,1631,1630,1631,1630,117
|
|
20240219,091900,9259339,1630,1631,1631,1630,33
|
|
20240219,091800,9205518,1631,1631,1631,1631,21
|
|
20240219,091700,9171267,1630,1631,1631,1630,2
|
|
20240219,091600,9168006,1631,1631,1631,1631,1
|
|
20240219,091500,9166375,1631,1630,1631,1630,2
|
|
20240219,091400,9163114,1630,1630,1630,1630,1
|
|
20240219,091300,9161484,1630,1630,1630,1630,1
|
|
20240219,091200,9159854,1630,1630,1630,1630,233
|
|
20240219,091100,8780064,1630,1630,1630,1630,1
|
|
20240219,091000,8778434,1630,1630,1630,1630,1
|
|
20240219,090900,8776804,1630,1630,1630,1630,27
|
|
20240219,090800,8732794,1630,1630,1630,1630,1
|
|
20240219,090700,8731164,1630,1630,1630,1630,1
|
|
20240219,090600,8729534,1630,1630,1630,1630,28
|
|
20240219,090500,8683894,1630,1630,1630,1630,1
|
|
20240219,090400,8682264,1632,1632,1632,1632,1
|
|
20240219,090300,8680632,1632,1632,1632,1632,28
|
|
20240219,090200,8634936,1632,1625,1632,1625,2158
|
|
20240219,090100,5128179,1632,1633,1633,1625,1424
|
|
20240219,090000,2808261,1633,1625,1633,1625,1571
|