670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,200700,46134673,1621,1621,1621,1621,538
|
|
20240226,200600,46134673,1621,1621,1621,1621,0
|
|
20240226,200500,46134673,1621,1621,1621,1621,0
|
|
20240226,200400,46134673,1621,1621,1621,1621,0
|
|
20240226,200300,46134673,1621,1621,1621,1621,0
|
|
20240226,200200,46134673,1621,1621,1621,1621,0
|
|
20240226,200100,46134673,1621,1621,1621,1621,0
|
|
20240226,200000,46134673,1621,1621,1621,1621,0
|
|
20240226,195900,46134673,1621,1621,1621,1621,0
|
|
20240226,195800,46134673,1621,1621,1621,1621,0
|
|
20240226,195700,46134673,1621,1621,1621,1621,0
|
|
20240226,195600,46134673,1621,1621,1621,1621,0
|
|
20240226,195500,46134673,1621,1621,1621,1621,0
|
|
20240226,195400,46134673,1621,1621,1621,1621,0
|
|
20240226,195300,46134673,1621,1621,1621,1621,0
|
|
20240226,195200,46134673,1621,1621,1621,1621,0
|
|
20240226,195100,46134673,1621,1621,1621,1621,0
|
|
20240226,195000,46134673,1621,1621,1621,1621,0
|
|
20240226,194900,46134673,1621,1621,1621,1621,0
|
|
20240226,194800,46134673,1621,1621,1621,1621,0
|
|
20240226,194700,46134673,1621,1621,1621,1621,0
|
|
20240226,194600,46134673,1621,1621,1621,1621,0
|
|
20240226,194500,46134673,1621,1621,1621,1621,0
|
|
20240226,194400,46134673,1621,1621,1621,1621,0
|
|
20240226,194300,46134673,1621,1621,1621,1621,0
|
|
20240226,194200,46134673,1621,1621,1621,1621,0
|
|
20240226,194100,46134673,1621,1621,1621,1621,0
|
|
20240226,194000,46134673,1621,1621,1621,1621,0
|
|
20240226,193900,46134673,1621,1621,1621,1621,0
|
|
20240226,193800,46134673,1621,1621,1621,1621,0
|
|
20240226,193700,46134673,1621,1621,1621,1621,538
|
|
20240226,193600,46134673,1621,1621,1621,1621,0
|
|
20240226,193500,46134673,1621,1621,1621,1621,0
|
|
20240226,193400,46134673,1621,1621,1621,1621,0
|
|
20240226,193300,46134673,1621,1621,1621,1621,0
|
|
20240226,193200,46134673,1621,1621,1621,1621,0
|
|
20240226,193100,46134673,1621,1621,1621,1621,0
|
|
20240226,193000,46134673,1621,1621,1621,1621,0
|
|
20240226,192900,46134673,1621,1621,1621,1621,0
|
|
20240226,192800,46134673,1621,1621,1621,1621,0
|
|
20240226,192700,46134673,1621,1621,1621,1621,0
|
|
20240226,192600,46134673,1621,1621,1621,1621,0
|
|
20240226,192500,46134673,1621,1621,1621,1621,0
|
|
20240226,192400,46134673,1621,1621,1621,1621,0
|
|
20240226,192300,46134673,1621,1621,1621,1621,0
|
|
20240226,192200,46134673,1621,1621,1621,1621,0
|
|
20240226,192100,46134673,1621,1621,1621,1621,0
|
|
20240226,192000,46134673,1621,1621,1621,1621,0
|
|
20240226,191900,46134673,1621,1621,1621,1621,0
|
|
20240226,191800,46134673,1621,1621,1621,1621,0
|
|
20240226,191700,46134673,1621,1621,1621,1621,0
|
|
20240226,191600,46134673,1621,1621,1621,1621,0
|
|
20240226,191500,46134673,1621,1621,1621,1621,0
|
|
20240226,191400,46134673,1621,1621,1621,1621,0
|
|
20240226,191300,46134673,1621,1621,1621,1621,0
|
|
20240226,191200,46134673,1621,1621,1621,1621,0
|
|
20240226,191100,46134673,1621,1621,1621,1621,0
|
|
20240226,191000,46134673,1621,1621,1621,1621,0
|
|
20240226,190900,46134673,1621,1621,1621,1621,0
|
|
20240226,190800,46134673,1621,1621,1621,1621,0
|
|
20240226,190700,46134673,1621,1621,1621,1621,538
|
|
20240226,190600,46134673,1621,1621,1621,1621,0
|
|
20240226,190500,46134673,1621,1621,1621,1621,0
|
|
20240226,190400,46134673,1621,1621,1621,1621,0
|
|
20240226,190300,46134673,1621,1621,1621,1621,0
|
|
20240226,190200,46134673,1621,1621,1621,1621,0
|
|
20240226,190100,46134673,1621,1621,1621,1621,0
|
|
20240226,190000,46134673,1621,1621,1621,1621,0
|
|
20240226,185900,46134673,1621,1621,1621,1621,0
|
|
20240226,185800,46134673,1621,1621,1621,1621,0
|
|
20240226,185700,46134673,1621,1621,1621,1621,0
|
|
20240226,185600,46134673,1621,1621,1621,1621,0
|
|
20240226,185500,46134673,1621,1621,1621,1621,0
|
|
20240226,185400,46134673,1621,1621,1621,1621,0
|
|
20240226,185300,46134673,1621,1621,1621,1621,0
|
|
20240226,185200,46134673,1621,1621,1621,1621,0
|
|
20240226,185100,46134673,1621,1621,1621,1621,0
|
|
20240226,185000,46134673,1621,1621,1621,1621,0
|
|
20240226,184900,46134673,1621,1621,1621,1621,0
|
|
20240226,184800,46134673,1621,1621,1621,1621,0
|
|
20240226,184700,46134673,1621,1621,1621,1621,0
|
|
20240226,184600,46134673,1621,1621,1621,1621,0
|
|
20240226,184500,46134673,1621,1621,1621,1621,0
|
|
20240226,184400,46134673,1621,1621,1621,1621,0
|
|
20240226,184300,46134673,1621,1621,1621,1621,0
|
|
20240226,184200,46134673,1621,1621,1621,1621,0
|
|
20240226,184100,46134673,1621,1621,1621,1621,0
|
|
20240226,184000,46134673,1621,1621,1621,1621,0
|
|
20240226,183900,46134673,1621,1621,1621,1621,0
|
|
20240226,183800,46134673,1621,1621,1621,1621,0
|
|
20240226,183700,46134673,1621,1621,1621,1621,538
|
|
20240226,183600,46134673,1621,1621,1621,1621,0
|
|
20240226,183500,46134673,1621,1621,1621,1621,0
|
|
20240226,183400,46134673,1621,1621,1621,1621,0
|
|
20240226,183300,46134673,1621,1621,1621,1621,0
|
|
20240226,183200,46134673,1621,1621,1621,1621,0
|
|
20240226,183100,46134673,1621,1621,1621,1621,0
|
|
20240226,183000,46134673,1621,1621,1621,1621,0
|
|
20240226,182900,46134673,1621,1621,1621,1621,0
|
|
20240226,182800,46134673,1621,1621,1621,1621,0
|
|
20240226,182700,46134673,1621,1621,1621,1621,0
|
|
20240226,182600,46134673,1621,1621,1621,1621,0
|
|
20240226,182500,46134673,1621,1621,1621,1621,0
|
|
20240226,182400,46134673,1621,1621,1621,1621,0
|
|
20240226,182300,46134673,1621,1621,1621,1621,0
|
|
20240226,182200,46134673,1621,1621,1621,1621,0
|
|
20240226,182100,46134673,1621,1621,1621,1621,0
|
|
20240226,182000,46134673,1621,1621,1621,1621,0
|
|
20240226,181900,46134673,1621,1621,1621,1621,0
|
|
20240226,181800,46134673,1621,1621,1621,1621,0
|
|
20240226,181700,46134673,1621,1621,1621,1621,0
|
|
20240226,181600,46134673,1621,1621,1621,1621,0
|
|
20240226,181500,46134673,1621,1621,1621,1621,0
|
|
20240226,181400,46134673,1621,1621,1621,1621,0
|
|
20240226,181300,46134673,1621,1621,1621,1621,0
|
|
20240226,181200,46134673,1621,1621,1621,1621,0
|
|
20240226,181100,46134673,1621,1621,1621,1621,0
|
|
20240226,181000,46134673,1621,1621,1621,1621,0
|
|
20240226,180900,46134673,1621,1621,1621,1621,0
|
|
20240226,180800,46134673,1621,1621,1621,1621,0
|
|
20240226,180700,46134673,1621,1621,1621,1621,538
|
|
20240226,180600,46134673,1621,1621,1621,1621,0
|
|
20240226,180500,46134673,1621,1621,1621,1621,0
|
|
20240226,180400,46134673,1621,1621,1621,1621,0
|
|
20240226,180300,46134673,1621,1621,1621,1621,0
|
|
20240226,180200,46134673,1621,1621,1621,1621,0
|
|
20240226,180100,46134673,1621,1621,1621,1621,0
|
|
20240226,180000,46134673,1621,1621,1621,1621,0
|
|
20240226,175900,46134673,1621,1621,1621,1621,0
|
|
20240226,175800,46134673,1621,1621,1621,1621,0
|
|
20240226,175700,46134673,1621,1621,1621,1621,0
|
|
20240226,175600,46134673,1621,1621,1621,1621,0
|
|
20240226,175500,46134673,1621,1621,1621,1621,0
|
|
20240226,175400,46134673,1621,1621,1621,1621,0
|
|
20240226,175300,46134673,1621,1621,1621,1621,0
|
|
20240226,175200,46134673,1621,1621,1621,1621,0
|
|
20240226,175100,46134673,1621,1621,1621,1621,0
|
|
20240226,175000,46134673,1621,1621,1621,1621,0
|
|
20240226,174900,46134673,1621,1621,1621,1621,0
|
|
20240226,174800,46134673,1621,1621,1621,1621,0
|
|
20240226,174700,46134673,1621,1621,1621,1621,0
|
|
20240226,174600,46134673,1621,1621,1621,1621,0
|
|
20240226,174500,46134673,1621,1621,1621,1621,0
|
|
20240226,174400,46134673,1621,1621,1621,1621,0
|
|
20240226,174300,46134673,1621,1621,1621,1621,0
|
|
20240226,174200,46134673,1621,1621,1621,1621,0
|
|
20240226,174100,46134673,1621,1621,1621,1621,0
|
|
20240226,174000,46134673,1621,1621,1621,1621,0
|
|
20240226,173900,46134673,1621,1621,1621,1621,0
|
|
20240226,173800,46134673,1621,1621,1621,1621,0
|
|
20240226,173700,46134673,1621,1621,1621,1621,538
|
|
20240226,173600,46134673,1621,1621,1621,1621,0
|
|
20240226,173500,46134673,1621,1621,1621,1621,0
|
|
20240226,173400,46134673,1621,1621,1621,1621,0
|
|
20240226,173300,46134673,1621,1621,1621,1621,0
|
|
20240226,173200,46134673,1621,1621,1621,1621,0
|
|
20240226,173100,46134673,1621,1621,1621,1621,0
|
|
20240226,173000,46134673,1621,1621,1621,1621,0
|
|
20240226,172900,46134673,1621,1621,1621,1621,0
|
|
20240226,172800,46134673,1621,1621,1621,1621,0
|
|
20240226,172700,46134673,1621,1621,1621,1621,0
|
|
20240226,172600,46134673,1621,1621,1621,1621,0
|
|
20240226,172500,46134673,1621,1621,1621,1621,0
|
|
20240226,172400,46134673,1621,1621,1621,1621,0
|
|
20240226,172300,46134673,1621,1621,1621,1621,0
|
|
20240226,172200,46134673,1621,1621,1621,1621,0
|
|
20240226,172100,46134673,1621,1621,1621,1621,0
|
|
20240226,172000,46134673,1621,1621,1621,1621,0
|
|
20240226,171900,46134673,1621,1621,1621,1621,0
|
|
20240226,171800,46134673,1621,1621,1621,1621,0
|
|
20240226,171700,46134673,1621,1621,1621,1621,0
|
|
20240226,171600,46134673,1621,1621,1621,1621,0
|
|
20240226,171500,46134673,1621,1621,1621,1621,0
|
|
20240226,171400,46134673,1621,1621,1621,1621,0
|
|
20240226,171300,46134673,1621,1621,1621,1621,0
|
|
20240226,171200,46134673,1621,1621,1621,1621,0
|
|
20240226,171100,46134673,1621,1621,1621,1621,0
|
|
20240226,171000,46134673,1621,1621,1621,1621,0
|
|
20240226,170900,46134673,1621,1621,1621,1621,0
|
|
20240226,170800,46134673,1621,1621,1621,1621,0
|
|
20240226,170700,46134673,1621,1621,1621,1621,538
|
|
20240226,170600,46134673,1621,1621,1621,1621,0
|
|
20240226,170500,46134673,1621,1621,1621,1621,0
|
|
20240226,170400,46134673,1621,1621,1621,1621,0
|
|
20240226,170300,46134673,1621,1621,1621,1621,0
|
|
20240226,170200,46134673,1621,1621,1621,1621,0
|
|
20240226,170100,46134673,1621,1621,1621,1621,0
|
|
20240226,170000,46134673,1621,1621,1621,1621,0
|
|
20240226,165900,46134673,1621,1621,1621,1621,0
|
|
20240226,165800,46134673,1621,1621,1621,1621,0
|
|
20240226,165700,46134673,1621,1621,1621,1621,0
|
|
20240226,165600,46134673,1621,1621,1621,1621,0
|
|
20240226,165500,46134673,1621,1621,1621,1621,0
|
|
20240226,165400,46134673,1621,1621,1621,1621,0
|
|
20240226,165300,46134673,1621,1621,1621,1621,0
|
|
20240226,165200,46134673,1621,1621,1621,1621,0
|
|
20240226,165100,46134673,1621,1621,1621,1621,0
|
|
20240226,165000,46134673,1621,1621,1621,1621,0
|
|
20240226,164900,46134673,1621,1621,1621,1621,0
|
|
20240226,164800,46134673,1621,1621,1621,1621,0
|
|
20240226,164700,46134673,1621,1621,1621,1621,0
|
|
20240226,164600,46134673,1621,1621,1621,1621,0
|
|
20240226,164500,46134673,1621,1621,1621,1621,0
|
|
20240226,164400,46134673,1621,1621,1621,1621,0
|
|
20240226,164300,46134673,1621,1621,1621,1621,0
|
|
20240226,164200,46134673,1621,1621,1621,1621,0
|
|
20240226,164100,46134673,1621,1621,1621,1621,0
|
|
20240226,164000,46134673,1621,1621,1621,1621,0
|
|
20240226,163900,46134673,1621,1621,1621,1621,0
|
|
20240226,163800,46134673,1621,1621,1621,1621,0
|
|
20240226,163700,46134673,1621,1621,1621,1621,538
|
|
20240226,163600,46134673,1621,1621,1621,1621,0
|
|
20240226,163500,46134673,1621,1621,1621,1621,0
|
|
20240226,163400,46134673,1621,1621,1621,1621,0
|
|
20240226,163300,46134673,1621,1621,1621,1621,0
|
|
20240226,163200,46134673,1621,1621,1621,1621,0
|
|
20240226,163100,46134673,1621,1621,1621,1621,0
|
|
20240226,163000,46134673,1621,1621,1621,1621,0
|
|
20240226,162900,46134673,1621,1621,1621,1621,0
|
|
20240226,162800,46134673,1621,1621,1621,1621,0
|
|
20240226,162700,46134673,1621,1621,1621,1621,0
|
|
20240226,162600,46134673,1621,1621,1621,1621,0
|
|
20240226,162500,46134673,1621,1621,1621,1621,0
|
|
20240226,162400,46134673,1621,1621,1621,1621,0
|
|
20240226,162300,46134673,1621,1621,1621,1621,0
|
|
20240226,162200,46134673,1621,1621,1621,1621,0
|
|
20240226,162100,46134673,1621,1621,1621,1621,0
|
|
20240226,162000,46134673,1621,1621,1621,1621,0
|
|
20240226,161900,46134673,1621,1621,1621,1621,0
|
|
20240226,161800,46134673,1621,1621,1621,1621,0
|
|
20240226,161700,46134673,1621,1621,1621,1621,0
|
|
20240226,161600,46134673,1621,1621,1621,1621,0
|
|
20240226,161500,46134673,1621,1621,1621,1621,0
|
|
20240226,161400,46134673,1621,1621,1621,1621,0
|
|
20240226,161300,46134673,1621,1621,1621,1621,0
|
|
20240226,161200,46134673,1621,1621,1621,1621,0
|
|
20240226,161100,46134673,1621,1621,1621,1621,0
|
|
20240226,161000,46134673,1621,1621,1621,1621,0
|
|
20240226,160900,46134673,1621,1621,1621,1621,0
|
|
20240226,160800,46134673,1621,1621,1621,1621,0
|
|
20240226,160700,46134673,1621,1621,1621,1621,538
|
|
20240226,160600,46134673,1621,1621,1621,1621,0
|
|
20240226,160500,46134673,1621,1621,1621,1621,0
|
|
20240226,160400,46134673,1621,1621,1621,1621,0
|
|
20240226,160300,46134673,1621,1621,1621,1621,0
|
|
20240226,160200,46134673,1621,1621,1621,1621,0
|
|
20240226,160100,46134673,1621,1621,1621,1621,0
|
|
20240226,160000,46134673,1621,1621,1621,1621,0
|
|
20240226,155900,46134673,1621,1621,1621,1621,0
|
|
20240226,155800,46134673,1621,1621,1621,1621,0
|
|
20240226,155700,46134673,1621,1621,1621,1621,0
|
|
20240226,155600,46134673,1621,1621,1621,1621,0
|
|
20240226,155500,46134673,1621,1621,1621,1621,0
|
|
20240226,155400,46134673,1621,1621,1621,1621,0
|
|
20240226,155300,46134673,1621,1621,1621,1621,0
|
|
20240226,155200,46134673,1621,1621,1621,1621,0
|
|
20240226,155100,46134673,1621,1621,1621,1621,0
|
|
20240226,155000,46134673,1621,1621,1621,1621,0
|
|
20240226,154900,46134673,1621,1621,1621,1621,0
|
|
20240226,154800,46134673,1621,1621,1621,1621,0
|
|
20240226,154700,46134673,1621,1621,1621,1621,0
|
|
20240226,154600,46134673,1621,1621,1621,1621,0
|
|
20240226,154500,46134673,1621,1621,1621,1621,0
|
|
20240226,154400,46134673,1621,1621,1621,1621,0
|
|
20240226,154300,46134673,1621,1621,1621,1621,0
|
|
20240226,154200,46134673,1621,1621,1621,1621,0
|
|
20240226,154100,46134673,1621,1621,1621,1621,0
|
|
20240226,154000,46134673,1621,1621,1621,1621,0
|
|
20240226,153900,46134673,1621,1621,1621,1621,0
|
|
20240226,153800,46134673,1621,1621,1621,1621,0
|
|
20240226,153700,46134673,1621,1621,1621,1621,538
|
|
20240226,153600,46134673,1621,1621,1621,1621,0
|
|
20240226,153500,46134673,1621,1621,1621,1621,0
|
|
20240226,153400,46134673,1621,1621,1621,1621,0
|
|
20240226,153300,46134673,1621,1621,1621,1621,0
|
|
20240226,153200,46134673,1621,1621,1621,1621,0
|
|
20240226,153100,46134673,1621,1621,1621,1621,0
|
|
20240226,153000,46134673,1621,1621,1621,1621,538
|
|
20240226,152900,45262575,1622,1622,1622,1622,0
|
|
20240226,152800,45262575,1622,1622,1622,1622,0
|
|
20240226,152700,45262575,1622,1622,1622,1622,0
|
|
20240226,152600,45262575,1622,1622,1622,1622,0
|
|
20240226,152500,45262575,1622,1622,1622,1622,0
|
|
20240226,152400,45262575,1622,1622,1622,1622,0
|
|
20240226,152300,45262575,1622,1622,1622,1622,0
|
|
20240226,152200,45262575,1622,1622,1622,1622,0
|
|
20240226,152100,45262575,1622,1622,1622,1622,0
|
|
20240226,152000,45262575,1622,1622,1622,1622,0
|
|
20240226,151900,45262575,1622,1622,1622,1622,0
|
|
20240226,151800,45262575,1622,1622,1622,1622,0
|
|
20240226,151700,45262575,1622,1622,1622,1622,0
|
|
20240226,151600,45262575,1622,1622,1622,1622,264
|
|
20240226,151500,44834367,1623,1623,1623,1623,31
|
|
20240226,151400,44784054,1623,1623,1623,1623,32
|
|
20240226,151300,44732118,1623,1623,1623,1623,29
|
|
20240226,151200,44685051,1623,1623,1623,1623,3
|
|
20240226,151100,44680182,1623,1623,1623,1623,0
|
|
20240226,151000,44680182,1623,1623,1623,1623,729
|
|
20240226,150900,43497015,1624,1624,1624,1624,31
|
|
20240226,150800,43446671,1624,1624,1624,1624,1
|
|
20240226,150700,43445047,1625,1625,1625,1625,0
|
|
20240226,150600,43445047,1625,1625,1625,1625,31
|
|
20240226,150500,43394672,1625,1625,1625,1625,0
|
|
20240226,150400,43394672,1625,1625,1625,1625,0
|
|
20240226,150300,43394672,1625,1625,1625,1625,31
|
|
20240226,150200,43344297,1625,1625,1625,1625,0
|
|
20240226,150100,43344297,1625,1625,1625,1625,0
|
|
20240226,150000,43344297,1625,1625,1625,1625,32
|
|
20240226,145900,43292297,1625,1625,1625,1625,0
|
|
20240226,145800,43292297,1625,1625,1625,1625,0
|
|
20240226,145700,43292297,1625,1625,1625,1625,31
|
|
20240226,145600,43241922,1625,1625,1625,1625,180
|
|
20240226,145500,42949422,1625,1625,1625,1625,800
|
|
20240226,145400,41649422,1623,1623,1623,1623,371
|
|
20240226,145300,41047289,1622,1622,1622,1622,1
|
|
20240226,145200,41045667,1622,1622,1622,1622,1
|
|
20240226,145100,41044045,1622,1623,1623,1622,532
|
|
20240226,145000,40181110,1623,1623,1623,1623,0
|
|
20240226,144900,40181110,1623,1623,1623,1623,0
|
|
20240226,144800,40181110,1623,1623,1623,1623,31
|
|
20240226,144700,40130797,1623,1623,1623,1623,0
|
|
20240226,144600,40130797,1623,1623,1623,1623,4
|
|
20240226,144500,40124305,1622,1622,1622,1622,50
|
|
20240226,144400,40043205,1622,1622,1622,1622,0
|
|
20240226,144300,40043205,1622,1622,1622,1622,0
|
|
20240226,144200,40043205,1622,1622,1622,1622,0
|
|
20240226,144100,40043205,1622,1622,1622,1622,0
|
|
20240226,144000,40043205,1622,1622,1622,1622,0
|
|
20240226,143900,40043205,1622,1622,1622,1622,0
|
|
20240226,143800,40043205,1622,1622,1622,1622,0
|
|
20240226,143700,40043205,1622,1622,1622,1622,0
|
|
20240226,143600,40043205,1622,1622,1622,1622,0
|
|
20240226,143500,40043205,1622,1622,1622,1622,0
|
|
20240226,143400,40043205,1622,1622,1622,1622,35
|
|
20240226,143300,39986435,1623,1623,1623,1623,31
|
|
20240226,143200,39936122,1623,1623,1623,1623,0
|
|
20240226,143100,39936122,1623,1623,1623,1623,0
|
|
20240226,143000,39936122,1623,1623,1623,1623,31
|
|
20240226,142900,39885809,1623,1623,1623,1623,0
|
|
20240226,142800,39885809,1623,1623,1623,1623,0
|
|
20240226,142700,39885809,1623,1625,1625,1623,318
|
|
20240226,142600,39369582,1625,1625,1625,1625,50
|
|
20240226,142500,39288332,1625,1625,1625,1625,0
|
|
20240226,142400,39288332,1625,1625,1625,1625,31
|
|
20240226,142300,39237957,1625,1625,1625,1625,1
|
|
20240226,142200,39236332,1625,1625,1625,1625,1
|
|
20240226,142100,39234707,1625,1625,1625,1625,31
|
|
20240226,142000,39184332,1625,1625,1625,1625,0
|
|
20240226,141900,39184332,1625,1625,1625,1625,0
|
|
20240226,141800,39184332,1625,1625,1625,1625,1
|
|
20240226,141700,39182707,1623,1623,1623,1623,0
|
|
20240226,141600,39182707,1623,1624,1624,1623,704
|
|
20240226,141500,38040004,1625,1625,1625,1625,31
|
|
20240226,141400,37989629,1625,1625,1625,1625,0
|
|
20240226,141300,37989629,1625,1625,1625,1625,0
|
|
20240226,141200,37989629,1625,1625,1625,1625,31
|
|
20240226,141100,37939254,1625,1625,1625,1625,0
|
|
20240226,141000,37939254,1625,1625,1625,1625,0
|
|
20240226,140900,37939254,1625,1625,1625,1625,31
|
|
20240226,140800,37888879,1625,1625,1625,1625,0
|
|
20240226,140700,37888879,1625,1625,1625,1625,0
|
|
20240226,140600,37888879,1625,1625,1625,1625,31
|
|
20240226,140500,37838504,1625,1625,1625,1625,50
|
|
20240226,140400,37757254,1625,1625,1625,1625,0
|
|
20240226,140300,37757254,1625,1625,1625,1625,10
|
|
20240226,140200,37741004,1624,1623,1624,1623,58
|
|
20240226,140100,37646862,1623,1623,1623,1623,5
|
|
20240226,140000,37638747,1623,1623,1623,1623,8
|
|
20240226,135900,37625763,1623,1623,1623,1623,0
|
|
20240226,135800,37625763,1623,1623,1623,1623,0
|
|
20240226,135700,37625763,1623,1623,1623,1623,0
|
|
20240226,135600,37625763,1623,1623,1623,1623,0
|
|
20240226,135500,37625763,1623,1623,1623,1623,0
|
|
20240226,135400,37625763,1623,1623,1623,1623,1
|
|
20240226,135300,37624140,1623,1623,1623,1623,142
|
|
20240226,135200,37393674,1623,1623,1623,1623,0
|
|
20240226,135100,37393674,1623,1623,1623,1623,0
|
|
20240226,135000,37393674,1623,1623,1623,1623,0
|
|
20240226,134900,37393674,1623,1623,1623,1623,80
|
|
20240226,134800,37263834,1623,1624,1624,1623,447
|
|
20240226,134700,36538352,1623,1623,1623,1623,0
|
|
20240226,134600,36538352,1623,1623,1623,1623,0
|
|
20240226,134500,36538352,1623,1623,1623,1623,0
|
|
20240226,134400,36538352,1623,1623,1623,1623,0
|
|
20240226,134300,36538352,1623,1623,1623,1623,0
|
|
20240226,134200,36538352,1623,1623,1623,1623,0
|
|
20240226,134100,36538352,1623,1623,1623,1623,0
|
|
20240226,134000,36538352,1623,1624,1624,1623,400
|
|
20240226,133900,35889151,1623,1623,1623,1623,0
|
|
20240226,133800,35889151,1623,1623,1623,1623,0
|
|
20240226,133700,35889151,1623,1623,1623,1623,0
|
|
20240226,133600,35889151,1623,1623,1623,1623,0
|
|
20240226,133500,35889151,1623,1623,1623,1623,0
|
|
20240226,133400,35889151,1623,1623,1623,1623,0
|
|
20240226,133300,35889151,1623,1623,1623,1623,0
|
|
20240226,133200,35889151,1623,1623,1623,1623,0
|
|
20240226,133100,35889151,1623,1623,1623,1623,1
|
|
20240226,133000,35887528,1623,1623,1623,1623,1
|
|
20240226,132900,35885905,1623,1623,1623,1623,0
|
|
20240226,132800,35885905,1623,1623,1623,1623,0
|
|
20240226,132700,35885905,1623,1623,1623,1623,0
|
|
20240226,132600,35885905,1623,1623,1623,1623,0
|
|
20240226,132500,35885905,1623,1623,1623,1623,0
|
|
20240226,132400,35885905,1623,1623,1623,1623,0
|
|
20240226,132300,35885905,1623,1623,1623,1623,0
|
|
20240226,132200,35885905,1623,1623,1623,1623,0
|
|
20240226,132100,35885905,1623,1623,1623,1623,0
|
|
20240226,132000,35885905,1623,1623,1623,1623,0
|
|
20240226,131900,35885905,1623,1623,1623,1623,0
|
|
20240226,131800,35885905,1623,1623,1623,1623,0
|
|
20240226,131700,35885905,1623,1623,1623,1623,0
|
|
20240226,131600,35885905,1623,1623,1623,1623,0
|
|
20240226,131500,35885905,1623,1623,1623,1623,0
|
|
20240226,131400,35885905,1623,1623,1623,1623,0
|
|
20240226,131300,35885905,1623,1623,1623,1623,0
|
|
20240226,131200,35885905,1623,1623,1623,1623,0
|
|
20240226,131100,35885905,1623,1623,1623,1623,0
|
|
20240226,131000,35885905,1623,1623,1623,1623,0
|
|
20240226,130900,35885905,1623,1624,1624,1623,164
|
|
20240226,130800,35619702,1624,1624,1624,1624,12
|
|
20240226,130700,35600214,1625,1625,1625,1625,1
|
|
20240226,130600,35598589,1624,1624,1624,1624,19
|
|
20240226,130500,35567733,1624,1624,1624,1624,0
|
|
20240226,130400,35567733,1624,1624,1624,1624,0
|
|
20240226,130300,35567733,1624,1624,1624,1624,31
|
|
20240226,130200,35517389,1625,1625,1625,1625,0
|
|
20240226,130100,35517389,1625,1625,1625,1625,0
|
|
20240226,130000,35517389,1625,1625,1625,1625,294
|
|
20240226,125900,35039639,1623,1623,1623,1623,0
|
|
20240226,125800,35039639,1623,1623,1623,1623,0
|
|
20240226,125700,35039639,1623,1623,1623,1623,0
|
|
20240226,125600,35039639,1623,1623,1623,1623,0
|
|
20240226,125500,35039639,1623,1623,1623,1623,1
|
|
20240226,125400,35038016,1625,1625,1625,1625,31
|
|
20240226,125300,34987641,1625,1625,1625,1625,0
|
|
20240226,125200,34987641,1625,1625,1625,1625,0
|
|
20240226,125100,34987641,1625,1625,1625,1625,36
|
|
20240226,125000,34929141,1625,1625,1625,1625,0
|
|
20240226,124900,34929141,1625,1625,1625,1625,0
|
|
20240226,124800,34929141,1625,1625,1625,1625,31
|
|
20240226,124700,34878766,1625,1625,1625,1625,0
|
|
20240226,124600,34878766,1625,1625,1625,1625,0
|
|
20240226,124500,34878766,1625,1625,1625,1625,31
|
|
20240226,124400,34828391,1625,1625,1625,1625,0
|
|
20240226,124300,34828391,1625,1625,1625,1625,0
|
|
20240226,124200,34828391,1625,1625,1625,1625,31
|
|
20240226,124100,34778016,1625,1625,1625,1625,0
|
|
20240226,124000,34778016,1625,1625,1625,1625,1
|
|
20240226,123900,34776391,1623,1623,1623,1623,0
|
|
20240226,123800,34776391,1623,1623,1623,1623,0
|
|
20240226,123700,34776391,1623,1623,1623,1623,0
|
|
20240226,123600,34776391,1623,1623,1623,1623,0
|
|
20240226,123500,34776391,1623,1623,1623,1623,0
|
|
20240226,123400,34776391,1623,1624,1624,1623,301
|
|
20240226,123300,34287776,1624,1624,1624,1624,0
|
|
20240226,123200,34287776,1624,1624,1624,1624,0
|
|
20240226,123100,34287776,1624,1624,1624,1624,0
|
|
20240226,123000,34287776,1624,1624,1624,1624,0
|
|
20240226,122900,34287776,1624,1624,1624,1624,0
|
|
20240226,122800,34287776,1624,1624,1624,1624,0
|
|
20240226,122700,34287776,1624,1624,1624,1624,1
|
|
20240226,122600,34286152,1624,1624,1624,1624,0
|
|
20240226,122500,34286152,1624,1624,1624,1624,0
|
|
20240226,122400,34286152,1624,1624,1624,1624,31
|
|
20240226,122300,34235808,1624,1624,1624,1624,35
|
|
20240226,122200,34178968,1624,1624,1624,1624,0
|
|
20240226,122100,34178968,1624,1624,1624,1624,31
|
|
20240226,122000,34128624,1624,1623,1624,1623,128
|
|
20240226,121900,33920877,1624,1624,1624,1624,4
|
|
20240226,121800,33914381,1624,1624,1624,1624,31
|
|
20240226,121700,33864037,1624,1624,1624,1624,3
|
|
20240226,121600,33859165,1624,1624,1624,1624,1
|
|
20240226,121500,33857541,1624,1624,1624,1624,31
|
|
20240226,121400,33807197,1624,1624,1624,1624,0
|
|
20240226,121300,33807197,1624,1624,1624,1624,4
|
|
20240226,121200,33800701,1624,1624,1624,1624,31
|
|
20240226,121100,33750357,1624,1624,1624,1624,0
|
|
20240226,121000,33750357,1624,1624,1624,1624,4
|
|
20240226,120900,33743861,1624,1624,1624,1624,32
|
|
20240226,120800,33691893,1624,1624,1624,1624,0
|
|
20240226,120700,33691893,1624,1624,1624,1624,100
|
|
20240226,120600,33529493,1624,1624,1624,1624,31
|
|
20240226,120500,33479149,1624,1624,1624,1624,0
|
|
20240226,120400,33479149,1624,1624,1624,1624,0
|
|
20240226,120300,33479149,1624,1624,1624,1624,6
|
|
20240226,120200,33469405,1623,1623,1623,1623,0
|
|
20240226,120100,33469405,1623,1623,1623,1623,0
|
|
20240226,120000,33469405,1623,1623,1623,1623,35
|
|
20240226,115900,33412600,1623,1623,1623,1623,0
|
|
20240226,115800,33412600,1623,1623,1623,1623,30
|
|
20240226,115700,33363910,1623,1623,1623,1623,0
|
|
20240226,115600,33363910,1623,1623,1623,1623,0
|
|
20240226,115500,33363910,1623,1623,1623,1623,0
|
|
20240226,115400,33363910,1623,1624,1624,1623,81
|
|
20240226,115300,33232416,1624,1624,1624,1624,0
|
|
20240226,115200,33232416,1624,1624,1624,1624,1
|
|
20240226,115100,33230792,1623,1623,1623,1623,0
|
|
20240226,115000,33230792,1623,1623,1623,1623,0
|
|
20240226,114900,33230792,1623,1623,1623,1623,110
|
|
20240226,114800,33052262,1624,1624,1624,1624,31
|
|
20240226,114700,33001918,1624,1624,1624,1624,518
|
|
20240226,114600,32160686,1625,1625,1625,1625,0
|
|
20240226,114500,32160686,1625,1625,1625,1625,31
|
|
20240226,114400,32110311,1625,1625,1625,1625,1
|
|
20240226,114300,32108686,1625,1625,1625,1625,0
|
|
20240226,114200,32108686,1625,1625,1625,1625,31
|
|
20240226,114100,32058311,1625,1625,1625,1625,1
|
|
20240226,114000,32056686,1623,1623,1623,1623,0
|
|
20240226,113900,32056686,1623,1623,1623,1623,20
|
|
20240226,113800,32024226,1623,1623,1623,1623,0
|
|
20240226,113700,32024226,1623,1623,1623,1623,0
|
|
20240226,113600,32024226,1623,1623,1623,1623,1714
|
|
20240226,113500,29242404,1623,1623,1623,1623,0
|
|
20240226,113400,29242404,1623,1623,1623,1623,0
|
|
20240226,113300,29242404,1623,1623,1623,1623,800
|
|
20240226,113200,27944004,1623,1623,1623,1623,0
|
|
20240226,113100,27944004,1623,1623,1623,1623,0
|
|
20240226,113000,27944004,1623,1624,1624,1623,1386
|
|
20240226,112900,25694126,1623,1623,1623,1623,0
|
|
20240226,112800,25694126,1623,1623,1623,1623,0
|
|
20240226,112700,25694126,1623,1623,1623,1623,0
|
|
20240226,112600,25694126,1623,1623,1623,1623,0
|
|
20240226,112500,25694126,1623,1623,1623,1623,0
|
|
20240226,112400,25694126,1623,1623,1623,1623,0
|
|
20240226,112300,25694126,1623,1623,1623,1623,0
|
|
20240226,112200,25694126,1623,1623,1623,1623,140
|
|
20240226,112100,25466906,1623,1623,1623,1623,0
|
|
20240226,112000,25466906,1623,1623,1623,1623,0
|
|
20240226,111900,25466906,1623,1623,1623,1623,0
|
|
20240226,111800,25466906,1623,1623,1623,1623,0
|
|
20240226,111700,25466906,1623,1623,1623,1623,0
|
|
20240226,111600,25466906,1623,1623,1623,1623,0
|
|
20240226,111500,25466906,1623,1623,1623,1623,0
|
|
20240226,111400,25466906,1623,1623,1623,1623,0
|
|
20240226,111300,25466906,1623,1623,1623,1623,0
|
|
20240226,111200,25466906,1623,1623,1623,1623,0
|
|
20240226,111100,25466906,1623,1623,1623,1623,0
|
|
20240226,111000,25466906,1623,1623,1623,1623,0
|
|
20240226,110900,25466906,1623,1623,1623,1623,0
|
|
20240226,110800,25466906,1623,1623,1623,1623,0
|
|
20240226,110700,25466906,1623,1623,1623,1623,0
|
|
20240226,110600,25466906,1623,1623,1623,1623,0
|
|
20240226,110500,25466906,1623,1623,1623,1623,0
|
|
20240226,110400,25466906,1623,1623,1623,1623,0
|
|
20240226,110300,25466906,1623,1623,1623,1623,0
|
|
20240226,110200,25466906,1623,1623,1623,1623,68
|
|
20240226,110100,25356542,1623,1623,1623,1623,0
|
|
20240226,110000,25356542,1623,1623,1623,1623,33
|
|
20240226,105900,25302983,1623,1623,1623,1623,0
|
|
20240226,105800,25302983,1623,1623,1623,1623,64
|
|
20240226,105700,25199111,1623,1623,1623,1623,31
|
|
20240226,105600,25148798,1623,1623,1623,1623,86
|
|
20240226,105500,25009220,1623,1623,1623,1623,1
|
|
20240226,105400,25007597,1625,1625,1625,1625,131
|
|
20240226,105300,24794722,1625,1625,1625,1625,0
|
|
20240226,105200,24794722,1625,1625,1625,1625,0
|
|
20240226,105100,24794722,1625,1625,1625,1625,31
|
|
20240226,105000,24744347,1625,1624,1625,1624,154
|
|
20240226,104900,24494182,1623,1623,1623,1623,30
|
|
20240226,104800,24445492,1624,1624,1624,1624,31
|
|
20240226,104700,24395148,1624,1624,1624,1624,0
|
|
20240226,104600,24395148,1624,1624,1624,1624,0
|
|
20240226,104500,24395148,1624,1624,1624,1624,31
|
|
20240226,104400,24344804,1624,1624,1624,1624,0
|
|
20240226,104300,24344804,1624,1624,1624,1624,0
|
|
20240226,104200,24344804,1624,1624,1624,1624,32
|
|
20240226,104100,24292836,1624,1624,1624,1624,5
|
|
20240226,104000,24284716,1624,1624,1624,1624,5
|
|
20240226,103900,24276596,1624,1625,1625,1624,550
|
|
20240226,103800,23383359,1625,1625,1625,1625,0
|
|
20240226,103700,23383359,1625,1625,1625,1625,5
|
|
20240226,103600,23375234,1625,1625,1625,1625,37
|
|
20240226,103500,23315109,1625,1625,1625,1625,0
|
|
20240226,103400,23315109,1625,1625,1625,1625,0
|
|
20240226,103300,23315109,1625,1625,1625,1625,5
|
|
20240226,103200,23306984,1623,1623,1623,1623,0
|
|
20240226,103100,23306984,1623,1623,1623,1623,0
|
|
20240226,103000,23306984,1623,1623,1623,1623,0
|
|
20240226,102900,23306984,1623,1623,1623,1623,0
|
|
20240226,102800,23306984,1623,1623,1623,1623,219
|
|
20240226,102700,22951547,1623,1623,1623,1623,37
|
|
20240226,102600,22891496,1623,1623,1623,1623,5
|
|
20240226,102500,22883381,1623,1623,1623,1623,0
|
|
20240226,102400,22883381,1623,1623,1623,1623,41
|
|
20240226,102300,22816838,1623,1623,1623,1623,6
|
|
20240226,102200,22807100,1623,1623,1623,1623,70
|
|
20240226,102100,22693490,1620,1620,1620,1620,0
|
|
20240226,102000,22693490,1620,1620,1620,1620,0
|
|
20240226,101900,22693490,1620,1622,1622,1620,30
|
|
20240226,101800,22644887,1623,1623,1623,1623,32
|
|
20240226,101700,22592951,1623,1623,1623,1623,0
|
|
20240226,101600,22592951,1623,1623,1623,1623,0
|
|
20240226,101500,22592951,1623,1623,1623,1623,76
|
|
20240226,101400,22469603,1623,1623,1623,1623,0
|
|
20240226,101300,22469603,1623,1623,1623,1623,1
|
|
20240226,101200,22467980,1620,1623,1623,1620,33
|
|
20240226,101100,22414424,1623,1623,1623,1623,4
|
|
20240226,101000,22407932,1620,1620,1620,1620,0
|
|
20240226,100900,22407932,1620,1620,1620,1620,0
|
|
20240226,100800,22407932,1620,1623,1623,1620,9
|
|
20240226,100700,22393328,1624,1624,1624,1624,0
|
|
20240226,100600,22393328,1624,1623,1624,1623,32
|
|
20240226,100500,22341366,1624,1624,1624,1624,0
|
|
20240226,100400,22341366,1624,1624,1624,1624,0
|
|
20240226,100300,22341366,1624,1624,1624,1624,11
|
|
20240226,100200,22323502,1618,1618,1618,1618,0
|
|
20240226,100100,22323502,1618,1618,1618,1618,0
|
|
20240226,100000,22323502,1618,1618,1618,1618,0
|
|
20240226,095900,22323502,1618,1618,1618,1618,0
|
|
20240226,095800,22323502,1618,1618,1618,1618,0
|
|
20240226,095700,22323502,1618,1618,1618,1618,0
|
|
20240226,095600,22323502,1618,1620,1620,1618,20
|
|
20240226,095500,22291139,1617,1617,1617,1617,0
|
|
20240226,095400,22291139,1617,1618,1618,1617,581
|
|
20240226,095300,21351660,1617,1617,1617,1617,0
|
|
20240226,095200,21351660,1617,1617,1617,1617,0
|
|
20240226,095100,21351660,1617,1617,1617,1617,0
|
|
20240226,095000,21351660,1617,1617,1617,1617,0
|
|
20240226,094900,21351660,1617,1617,1617,1617,0
|
|
20240226,094800,21351660,1617,1617,1617,1617,1000
|
|
20240226,094700,19734660,1617,1622,1622,1617,242
|
|
20240226,094600,19343259,1624,1624,1624,1624,2
|
|
20240226,094500,19340011,1623,1623,1624,1623,13
|
|
20240226,094400,19318907,1624,1625,1625,1624,3
|
|
20240226,094300,19314033,1625,1625,1625,1625,10
|
|
20240226,094200,19297783,1625,1625,1625,1624,149
|
|
20240226,094100,19055664,1625,1625,1625,1625,0
|
|
20240226,094000,19055664,1625,1625,1625,1625,0
|
|
20240226,093900,19055664,1625,1625,1625,1625,0
|
|
20240226,093800,19055664,1625,1625,1625,1625,0
|
|
20240226,093700,19055664,1625,1625,1625,1625,0
|
|
20240226,093600,19055664,1625,1625,1625,1625,0
|
|
20240226,093500,19055664,1625,1625,1625,1625,0
|
|
20240226,093400,19055664,1625,1625,1625,1625,615
|
|
20240226,093300,18056289,1625,1625,1625,1625,615
|
|
20240226,093200,17056914,1624,1624,1624,1624,702
|
|
20240226,093100,15916866,1624,1624,1624,1624,0
|
|
20240226,093000,15916866,1624,1624,1624,1624,0
|
|
20240226,092900,15916866,1624,1624,1624,1624,0
|
|
20240226,092800,15916866,1624,1624,1624,1624,946
|
|
20240226,092700,14380562,1620,1620,1620,1620,0
|
|
20240226,092600,14380562,1620,1621,1621,1620,200
|
|
20240226,092500,14056380,1624,1624,1624,1624,99
|
|
20240226,092400,13895604,1624,1624,1624,1624,0
|
|
20240226,092300,13895604,1624,1624,1624,1624,3
|
|
20240226,092200,13890732,1621,1621,1621,1621,0
|
|
20240226,092100,13890732,1621,1621,1621,1621,0
|
|
20240226,092000,13890732,1621,1621,1621,1621,333
|
|
20240226,091900,13350939,1624,1624,1624,1624,10
|
|
20240226,091800,13334699,1624,1624,1624,1624,0
|
|
20240226,091700,13334699,1624,1623,1624,1623,674
|
|
20240226,091600,12240307,1624,1620,1624,1620,617
|
|
20240226,091500,11239471,1620,1620,1620,1620,0
|
|
20240226,091400,11239471,1620,1620,1620,1620,0
|
|
20240226,091300,11239471,1620,1620,1620,1620,0
|
|
20240226,091200,11239471,1620,1620,1620,1620,0
|
|
20240226,091100,11239471,1620,1620,1620,1620,2
|
|
20240226,091000,11236231,1617,1617,1617,1617,0
|
|
20240226,090900,11236231,1617,1617,1617,1617,0
|
|
20240226,090800,11236231,1617,1620,1620,1617,1019
|
|
20240226,090700,9586982,1625,1625,1625,1625,0
|
|
20240226,090600,9586982,1625,1620,1625,1620,433
|
|
20240226,090500,8884927,1620,1620,1620,1620,0
|
|
20240226,090400,8884927,1620,1620,1620,1620,741
|
|
20240226,090300,7684507,1620,1620,1620,1620,331
|
|
20240226,090200,7148287,1620,1620,1620,1620,0
|
|
20240226,090100,7148287,1620,1621,1621,1620,590
|
|
20240226,090000,6192064,1623,1625,1625,1623,2787
|