652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,194900,1696093166,1157,1157,1157,1157,16229
|
|
20240228,194800,1696093166,1157,1157,1157,1157,0
|
|
20240228,194700,1696093166,1157,1157,1157,1157,0
|
|
20240228,194600,1696093166,1157,1157,1157,1157,0
|
|
20240228,194500,1696093166,1157,1157,1157,1157,0
|
|
20240228,194400,1696093166,1157,1157,1157,1157,0
|
|
20240228,194300,1696093166,1157,1157,1157,1157,0
|
|
20240228,194200,1696093166,1157,1157,1157,1157,0
|
|
20240228,194100,1696093166,1157,1157,1157,1157,0
|
|
20240228,194000,1696093166,1157,1157,1157,1157,0
|
|
20240228,193900,1696093166,1157,1157,1157,1157,0
|
|
20240228,193800,1696093166,1157,1157,1157,1157,0
|
|
20240228,193700,1696093166,1157,1157,1157,1157,0
|
|
20240228,193600,1696093166,1157,1157,1157,1157,0
|
|
20240228,193500,1696093166,1157,1157,1157,1157,0
|
|
20240228,193400,1696093166,1157,1157,1157,1157,0
|
|
20240228,193300,1696093166,1157,1157,1157,1157,0
|
|
20240228,193200,1696093166,1157,1157,1157,1157,0
|
|
20240228,193100,1696093166,1157,1157,1157,1157,0
|
|
20240228,193000,1696093166,1157,1157,1157,1157,0
|
|
20240228,192900,1696093166,1157,1157,1157,1157,0
|
|
20240228,192800,1696093166,1157,1157,1157,1157,0
|
|
20240228,192700,1696093166,1157,1157,1157,1157,0
|
|
20240228,192600,1696093166,1157,1157,1157,1157,0
|
|
20240228,192500,1696093166,1157,1157,1157,1157,0
|
|
20240228,192400,1696093166,1157,1157,1157,1157,0
|
|
20240228,192300,1696093166,1157,1157,1157,1157,0
|
|
20240228,192200,1696093166,1157,1157,1157,1157,0
|
|
20240228,192100,1696093166,1157,1157,1157,1157,0
|
|
20240228,192000,1696093166,1157,1157,1157,1157,0
|
|
20240228,191900,1696093166,1157,1157,1157,1157,16229
|
|
20240228,191800,1696093166,1157,1157,1157,1157,0
|
|
20240228,191700,1696093166,1157,1157,1157,1157,0
|
|
20240228,191600,1696093166,1157,1157,1157,1157,0
|
|
20240228,191500,1696093166,1157,1157,1157,1157,0
|
|
20240228,191400,1696093166,1157,1157,1157,1157,0
|
|
20240228,191300,1696093166,1157,1157,1157,1157,0
|
|
20240228,191200,1696093166,1157,1157,1157,1157,0
|
|
20240228,191100,1696093166,1157,1157,1157,1157,0
|
|
20240228,191000,1696093166,1157,1157,1157,1157,0
|
|
20240228,190900,1696093166,1157,1157,1157,1157,0
|
|
20240228,190800,1696093166,1157,1157,1157,1157,0
|
|
20240228,190700,1696093166,1157,1157,1157,1157,0
|
|
20240228,190600,1696093166,1157,1157,1157,1157,0
|
|
20240228,190500,1696093166,1157,1157,1157,1157,0
|
|
20240228,190400,1696093166,1157,1157,1157,1157,0
|
|
20240228,190300,1696093166,1157,1157,1157,1157,0
|
|
20240228,190200,1696093166,1157,1157,1157,1157,0
|
|
20240228,190100,1696093166,1157,1157,1157,1157,0
|
|
20240228,190000,1696093166,1157,1157,1157,1157,0
|
|
20240228,185900,1696093166,1157,1157,1157,1157,0
|
|
20240228,185800,1696093166,1157,1157,1157,1157,0
|
|
20240228,185700,1696093166,1157,1157,1157,1157,0
|
|
20240228,185600,1696093166,1157,1157,1157,1157,0
|
|
20240228,185500,1696093166,1157,1157,1157,1157,0
|
|
20240228,185400,1696093166,1157,1157,1157,1157,0
|
|
20240228,185300,1696093166,1157,1157,1157,1157,0
|
|
20240228,185200,1696093166,1157,1157,1157,1157,0
|
|
20240228,185100,1696093166,1157,1157,1157,1157,0
|
|
20240228,185000,1696093166,1157,1157,1157,1157,0
|
|
20240228,184900,1696093166,1157,1157,1157,1157,16229
|
|
20240228,184800,1696093166,1157,1157,1157,1157,0
|
|
20240228,184700,1696093166,1157,1157,1157,1157,0
|
|
20240228,184600,1696093166,1157,1157,1157,1157,0
|
|
20240228,184500,1696093166,1157,1157,1157,1157,0
|
|
20240228,184400,1696093166,1157,1157,1157,1157,0
|
|
20240228,184300,1696093166,1157,1157,1157,1157,0
|
|
20240228,184200,1696093166,1157,1157,1157,1157,0
|
|
20240228,184100,1696093166,1157,1157,1157,1157,0
|
|
20240228,184000,1696093166,1157,1157,1157,1157,0
|
|
20240228,183900,1696093166,1157,1157,1157,1157,0
|
|
20240228,183800,1696093166,1157,1157,1157,1157,0
|
|
20240228,183700,1696093166,1157,1157,1157,1157,0
|
|
20240228,183600,1696093166,1157,1157,1157,1157,0
|
|
20240228,183500,1696093166,1157,1157,1157,1157,0
|
|
20240228,183400,1696093166,1157,1157,1157,1157,0
|
|
20240228,183300,1696093166,1157,1157,1157,1157,0
|
|
20240228,183200,1696093166,1157,1157,1157,1157,0
|
|
20240228,183100,1696093166,1157,1157,1157,1157,0
|
|
20240228,183000,1696093166,1157,1157,1157,1157,0
|
|
20240228,182900,1696093166,1157,1157,1157,1157,0
|
|
20240228,182800,1696093166,1157,1157,1157,1157,0
|
|
20240228,182700,1696093166,1157,1157,1157,1157,0
|
|
20240228,182600,1696093166,1157,1157,1157,1157,0
|
|
20240228,182500,1696093166,1157,1157,1157,1157,0
|
|
20240228,182400,1696093166,1157,1157,1157,1157,0
|
|
20240228,182300,1696093166,1157,1157,1157,1157,0
|
|
20240228,182200,1696093166,1157,1157,1157,1157,0
|
|
20240228,182100,1696093166,1157,1157,1157,1157,0
|
|
20240228,182000,1696093166,1157,1157,1157,1157,0
|
|
20240228,181900,1696093166,1157,1157,1157,1157,16229
|
|
20240228,181800,1696093166,1157,1157,1157,1157,0
|
|
20240228,181700,1696093166,1157,1157,1157,1157,0
|
|
20240228,181600,1696093166,1157,1157,1157,1157,0
|
|
20240228,181500,1696093166,1157,1157,1157,1157,0
|
|
20240228,181400,1696093166,1157,1157,1157,1157,0
|
|
20240228,181300,1696093166,1157,1157,1157,1157,0
|
|
20240228,181200,1696093166,1157,1157,1157,1157,0
|
|
20240228,181100,1696093166,1157,1157,1157,1157,0
|
|
20240228,181000,1696093166,1157,1157,1157,1157,0
|
|
20240228,180900,1696093166,1157,1157,1157,1157,0
|
|
20240228,180800,1696093166,1157,1157,1157,1157,0
|
|
20240228,180700,1696093166,1157,1157,1157,1157,0
|
|
20240228,180600,1696093166,1157,1157,1157,1157,0
|
|
20240228,180500,1696093166,1157,1157,1157,1157,0
|
|
20240228,180400,1696093166,1157,1157,1157,1157,0
|
|
20240228,180300,1696093166,1157,1157,1157,1157,0
|
|
20240228,180200,1696093166,1157,1157,1157,1157,0
|
|
20240228,180100,1696093166,1157,1157,1157,1157,0
|
|
20240228,180000,1696093166,1157,1157,1157,1157,0
|
|
20240228,175900,1696093166,1157,1157,1157,1157,0
|
|
20240228,175800,1696093166,1157,1157,1157,1157,0
|
|
20240228,175700,1696093166,1157,1157,1157,1157,0
|
|
20240228,175600,1696093166,1157,1157,1157,1157,0
|
|
20240228,175500,1696093166,1157,1157,1157,1157,0
|
|
20240228,175400,1696093166,1157,1157,1157,1157,0
|
|
20240228,175300,1696093166,1157,1157,1157,1157,0
|
|
20240228,175200,1696093166,1157,1157,1157,1157,0
|
|
20240228,175100,1696093166,1157,1157,1157,1157,0
|
|
20240228,175000,1696093166,1157,1157,1157,1157,0
|
|
20240228,174900,1696093166,1157,1157,1157,1157,16229
|
|
20240228,174800,1696093166,1157,1157,1157,1157,0
|
|
20240228,174700,1696093166,1157,1157,1157,1157,0
|
|
20240228,174600,1696093166,1157,1157,1157,1157,0
|
|
20240228,174500,1696093166,1157,1157,1157,1157,0
|
|
20240228,174400,1696093166,1157,1157,1157,1157,0
|
|
20240228,174300,1696093166,1157,1157,1157,1157,0
|
|
20240228,174200,1696093166,1157,1157,1157,1157,0
|
|
20240228,174100,1696093166,1157,1157,1157,1157,0
|
|
20240228,174000,1696093166,1157,1157,1157,1157,0
|
|
20240228,173900,1696093166,1157,1157,1157,1157,0
|
|
20240228,173800,1696093166,1157,1157,1157,1157,0
|
|
20240228,173700,1696093166,1157,1157,1157,1157,0
|
|
20240228,173600,1696093166,1157,1157,1157,1157,0
|
|
20240228,173500,1696093166,1157,1157,1157,1157,0
|
|
20240228,173400,1696093166,1157,1157,1157,1157,0
|
|
20240228,173300,1696093166,1157,1157,1157,1157,0
|
|
20240228,173200,1696093166,1157,1157,1157,1157,0
|
|
20240228,173100,1696093166,1157,1157,1157,1157,0
|
|
20240228,173000,1696093166,1157,1157,1157,1157,0
|
|
20240228,172900,1696093166,1157,1157,1157,1157,0
|
|
20240228,172800,1696093166,1157,1157,1157,1157,0
|
|
20240228,172700,1696093166,1157,1157,1157,1157,0
|
|
20240228,172600,1696093166,1157,1157,1157,1157,0
|
|
20240228,172500,1696093166,1157,1157,1157,1157,0
|
|
20240228,172400,1696093166,1157,1157,1157,1157,0
|
|
20240228,172300,1696093166,1157,1157,1157,1157,0
|
|
20240228,172200,1696093166,1157,1157,1157,1157,0
|
|
20240228,172100,1696093166,1157,1157,1157,1157,0
|
|
20240228,172000,1696093166,1157,1157,1157,1157,0
|
|
20240228,171900,1696093166,1157,1157,1157,1157,16229
|
|
20240228,171800,1696093166,1157,1157,1157,1157,0
|
|
20240228,171700,1696093166,1157,1157,1157,1157,0
|
|
20240228,171600,1696093166,1157,1157,1157,1157,0
|
|
20240228,171500,1696093166,1157,1157,1157,1157,0
|
|
20240228,171400,1696093166,1157,1157,1157,1157,0
|
|
20240228,171300,1696093166,1157,1157,1157,1157,0
|
|
20240228,171200,1696093166,1157,1157,1157,1157,0
|
|
20240228,171100,1696093166,1157,1157,1157,1157,0
|
|
20240228,171000,1696093166,1157,1157,1157,1157,0
|
|
20240228,170900,1696093166,1157,1157,1157,1157,0
|
|
20240228,170800,1696093166,1157,1157,1157,1157,0
|
|
20240228,170700,1696093166,1157,1157,1157,1157,0
|
|
20240228,170600,1696093166,1157,1157,1157,1157,0
|
|
20240228,170500,1696093166,1157,1157,1157,1157,0
|
|
20240228,170400,1696093166,1157,1157,1157,1157,0
|
|
20240228,170300,1696093166,1157,1157,1157,1157,0
|
|
20240228,170200,1696093166,1157,1157,1157,1157,0
|
|
20240228,170100,1696093166,1157,1157,1157,1157,0
|
|
20240228,170000,1696093166,1157,1157,1157,1157,0
|
|
20240228,165900,1696093166,1157,1157,1157,1157,0
|
|
20240228,165800,1696093166,1157,1157,1157,1157,0
|
|
20240228,165700,1696093166,1157,1157,1157,1157,0
|
|
20240228,165600,1696093166,1157,1157,1157,1157,0
|
|
20240228,165500,1696093166,1157,1157,1157,1157,0
|
|
20240228,165400,1696093166,1157,1157,1157,1157,0
|
|
20240228,165300,1696093166,1157,1157,1157,1157,0
|
|
20240228,165200,1696093166,1157,1157,1157,1157,0
|
|
20240228,165100,1696093166,1157,1157,1157,1157,0
|
|
20240228,165000,1696093166,1157,1157,1157,1157,0
|
|
20240228,164900,1696093166,1157,1157,1157,1157,16229
|
|
20240228,164800,1696093166,1157,1157,1157,1157,0
|
|
20240228,164700,1696093166,1157,1157,1157,1157,0
|
|
20240228,164600,1696093166,1157,1157,1157,1157,0
|
|
20240228,164500,1696093166,1157,1157,1157,1157,0
|
|
20240228,164400,1696093166,1157,1157,1157,1157,0
|
|
20240228,164300,1696093166,1157,1157,1157,1157,0
|
|
20240228,164200,1696093166,1157,1157,1157,1157,0
|
|
20240228,164100,1696093166,1157,1157,1157,1157,0
|
|
20240228,164000,1696093166,1157,1157,1157,1157,0
|
|
20240228,163900,1696093166,1157,1157,1157,1157,0
|
|
20240228,163800,1696093166,1157,1157,1157,1157,0
|
|
20240228,163700,1696093166,1157,1157,1157,1157,0
|
|
20240228,163600,1696093166,1157,1157,1157,1157,0
|
|
20240228,163500,1696093166,1157,1157,1157,1157,0
|
|
20240228,163400,1696093166,1157,1157,1157,1157,0
|
|
20240228,163300,1696093166,1157,1157,1157,1157,0
|
|
20240228,163200,1696093166,1157,1157,1157,1157,0
|
|
20240228,163100,1696093166,1157,1157,1157,1157,0
|
|
20240228,163000,1696093166,1157,1157,1157,1157,0
|
|
20240228,162900,1696093166,1157,1157,1157,1157,0
|
|
20240228,162800,1696093166,1157,1157,1157,1157,0
|
|
20240228,162700,1696093166,1157,1157,1157,1157,0
|
|
20240228,162600,1696093166,1157,1157,1157,1157,0
|
|
20240228,162500,1696093166,1157,1157,1157,1157,0
|
|
20240228,162400,1696093166,1157,1157,1157,1157,0
|
|
20240228,162300,1696093166,1157,1157,1157,1157,0
|
|
20240228,162200,1696093166,1157,1157,1157,1157,0
|
|
20240228,162100,1696093166,1157,1157,1157,1157,0
|
|
20240228,162000,1696093166,1157,1157,1157,1157,0
|
|
20240228,161900,1696093166,1157,1157,1157,1157,16229
|
|
20240228,161800,1696093166,1157,1157,1157,1157,0
|
|
20240228,161700,1696093166,1157,1157,1157,1157,0
|
|
20240228,161600,1696093166,1157,1157,1157,1157,0
|
|
20240228,161500,1696093166,1157,1157,1157,1157,0
|
|
20240228,161400,1696093166,1157,1157,1157,1157,0
|
|
20240228,161300,1696093166,1157,1157,1157,1157,0
|
|
20240228,161200,1696093166,1157,1157,1157,1157,0
|
|
20240228,161100,1696093166,1157,1157,1157,1157,0
|
|
20240228,161000,1696093166,1157,1157,1157,1157,0
|
|
20240228,160900,1696093166,1157,1157,1157,1157,0
|
|
20240228,160800,1696093166,1157,1157,1157,1157,0
|
|
20240228,160700,1696093166,1157,1157,1157,1157,0
|
|
20240228,160600,1696093166,1157,1157,1157,1157,0
|
|
20240228,160500,1696093166,1157,1157,1157,1157,0
|
|
20240228,160400,1696093166,1157,1157,1157,1157,0
|
|
20240228,160300,1696093166,1157,1157,1157,1157,0
|
|
20240228,160200,1696093166,1157,1157,1157,1157,0
|
|
20240228,160100,1696093166,1157,1157,1157,1157,0
|
|
20240228,160000,1696093166,1157,1157,1157,1157,0
|
|
20240228,155900,1696093166,1157,1157,1157,1157,0
|
|
20240228,155800,1696093166,1157,1157,1157,1157,0
|
|
20240228,155700,1696093166,1157,1157,1157,1157,0
|
|
20240228,155600,1696093166,1157,1157,1157,1157,0
|
|
20240228,155500,1696093166,1157,1157,1157,1157,0
|
|
20240228,155400,1696093166,1157,1157,1157,1157,0
|
|
20240228,155300,1696093166,1157,1157,1157,1157,0
|
|
20240228,155200,1696093166,1157,1157,1157,1157,0
|
|
20240228,155100,1696093166,1157,1157,1157,1157,0
|
|
20240228,155000,1696093166,1157,1157,1157,1157,0
|
|
20240228,154900,1696093166,1157,1157,1157,1157,16229
|
|
20240228,154800,1696093166,1157,1157,1157,1157,0
|
|
20240228,154700,1696093166,1157,1157,1157,1157,0
|
|
20240228,154600,1696093166,1157,1157,1157,1157,0
|
|
20240228,154500,1696093166,1157,1157,1157,1157,0
|
|
20240228,154400,1696093166,1157,1157,1157,1157,0
|
|
20240228,154300,1696093166,1157,1157,1157,1157,0
|
|
20240228,154200,1696093166,1157,1157,1157,1157,0
|
|
20240228,154100,1696093166,1157,1157,1157,1157,0
|
|
20240228,154000,1696093166,1157,1157,1157,1157,0
|
|
20240228,153900,1696093166,1157,1157,1157,1157,0
|
|
20240228,153800,1696093166,1157,1157,1157,1157,0
|
|
20240228,153700,1696093166,1157,1157,1157,1157,0
|
|
20240228,153600,1696093166,1157,1157,1157,1157,0
|
|
20240228,153500,1696093166,1157,1157,1157,1157,0
|
|
20240228,153400,1696093166,1157,1157,1157,1157,0
|
|
20240228,153300,1696093166,1157,1157,1157,1157,0
|
|
20240228,153200,1696093166,1157,1157,1157,1157,0
|
|
20240228,153100,1696093166,1157,1157,1157,1157,0
|
|
20240228,153000,1696093166,1157,1157,1157,1157,16229
|
|
20240228,152900,1677316213,1160,1160,1160,1160,0
|
|
20240228,152800,1677316213,1160,1160,1160,1160,0
|
|
20240228,152700,1677316213,1160,1160,1160,1160,0
|
|
20240228,152600,1677316213,1160,1160,1160,1160,0
|
|
20240228,152500,1677316213,1160,1160,1160,1160,0
|
|
20240228,152400,1677316213,1160,1160,1160,1160,0
|
|
20240228,152300,1677316213,1160,1160,1160,1160,0
|
|
20240228,152200,1677316213,1160,1160,1160,1160,0
|
|
20240228,152100,1677316213,1160,1160,1160,1160,0
|
|
20240228,152000,1677316213,1160,1160,1160,1160,0
|
|
20240228,151900,1677316213,1160,1159,1160,1159,677
|
|
20240228,151800,1676531560,1159,1160,1160,1159,2371
|
|
20240228,151700,1673781849,1160,1160,1160,1160,1667
|
|
20240228,151600,1671848129,1163,1163,1163,1163,13
|
|
20240228,151500,1671833010,1163,1163,1163,1163,3
|
|
20240228,151400,1671829521,1163,1161,1163,1159,4694
|
|
20240228,151300,1666387146,1161,1161,1161,1160,3122
|
|
20240228,151200,1662765245,1161,1161,1162,1161,8171
|
|
20240228,151100,1653276222,1162,1162,1162,1162,1179
|
|
20240228,151000,1651906224,1162,1162,1162,1161,435
|
|
20240228,150900,1651401154,1161,1162,1162,1161,1041
|
|
20240228,150800,1650192489,1161,1162,1162,1161,2113
|
|
20240228,150700,1647737193,1162,1163,1163,1162,89
|
|
20240228,150600,1647633689,1162,1163,1163,1162,6252
|
|
20240228,150500,1640365849,1163,1163,1163,1163,2
|
|
20240228,150400,1640363523,1162,1163,1163,1162,905
|
|
20240228,150300,1639311800,1163,1163,1164,1163,107
|
|
20240228,150200,1639187258,1163,1165,1165,1163,44
|
|
20240228,150100,1639136016,1165,1163,1165,1163,50
|
|
20240228,150000,1639077806,1159,1166,1167,1159,2256
|
|
20240228,145900,1636452630,1166,1166,1166,1166,12
|
|
20240228,145800,1636438638,1169,1169,1169,1169,0
|
|
20240228,145700,1636438638,1169,1167,1169,1167,62
|
|
20240228,145600,1636366162,1169,1169,1169,1169,100
|
|
20240228,145500,1636249262,1169,1167,1169,1160,3015
|
|
20240228,145400,1632749966,1169,1169,1169,1169,0
|
|
20240228,145300,1632749966,1169,1167,1169,1160,1093
|
|
20240228,145200,1631481170,1160,1160,1160,1160,402
|
|
20240228,145100,1631014850,1169,1169,1169,1169,1
|
|
20240228,145000,1631013681,1159,1164,1164,1159,12981
|
|
20240228,144900,1615958419,1164,1167,1168,1164,3950
|
|
20240228,144800,1611352604,1167,1170,1170,1167,241
|
|
20240228,144700,1611070849,1168,1171,1171,1168,8728
|
|
20240228,144600,1600861322,1172,1172,1172,1171,4395
|
|
20240228,144500,1595712497,1172,1172,1172,1172,624
|
|
20240228,144400,1594981169,1173,1173,1173,1173,3116
|
|
20240228,144300,1591326101,1174,1174,1175,1174,1536
|
|
20240228,144200,1589522836,1174,1175,1175,1174,260
|
|
20240228,144100,1589217337,1175,1175,1175,1175,1872
|
|
20240228,144000,1587017737,1175,1175,1175,1175,1
|
|
20240228,143900,1587016562,1175,1175,1175,1175,2077
|
|
20240228,143800,1584576087,1175,1174,1175,1174,1432
|
|
20240228,143700,1582893494,1175,1174,1175,1174,2
|
|
20240228,143600,1582891145,1175,1175,1175,1175,603
|
|
20240228,143500,1582182620,1175,1175,1175,1175,1000
|
|
20240228,143400,1581007620,1175,1175,1175,1175,1
|
|
20240228,143300,1581006445,1178,1178,1178,1178,5
|
|
20240228,143200,1581000555,1175,1175,1177,1175,991
|
|
20240228,143100,1579835988,1175,1177,1177,1175,606
|
|
20240228,143000,1579122731,1176,1176,1176,1176,500
|
|
20240228,142900,1578534731,1177,1174,1177,1174,155
|
|
20240228,142800,1578352361,1177,1177,1177,1174,7
|
|
20240228,142700,1578344130,1177,1177,1177,1177,0
|
|
20240228,142600,1578344130,1177,1176,1177,1176,10
|
|
20240228,142500,1578332361,1177,1177,1177,1177,1
|
|
20240228,142400,1578331184,1177,1177,1178,1173,1069
|
|
20240228,142300,1577072974,1178,1178,1178,1178,0
|
|
20240228,142200,1577072974,1178,1178,1178,1178,2
|
|
20240228,142100,1577070618,1175,1172,1175,1172,1988
|
|
20240228,142000,1574734721,1175,1172,1175,1172,1312
|
|
20240228,141900,1573194060,1172,1171,1172,1171,9024
|
|
20240228,141800,1562618322,1170,1170,1171,1170,1769
|
|
20240228,141700,1560548326,1171,1170,1171,1170,501
|
|
20240228,141600,1559961656,1171,1171,1171,1171,213
|
|
20240228,141500,1559712233,1171,1172,1172,1171,6466
|
|
20240228,141400,1552139181,1172,1172,1172,1172,0
|
|
20240228,141300,1552139181,1172,1172,1172,1172,3
|
|
20240228,141200,1552135665,1172,1172,1172,1172,267
|
|
20240228,141100,1551822741,1174,1174,1174,1174,5016
|
|
20240228,141000,1545933957,1174,1174,1174,1174,3
|
|
20240228,140900,1545930435,1172,1172,1172,1172,1
|
|
20240228,140800,1545929263,1172,1172,1172,1172,3809
|
|
20240228,140700,1541465115,1172,1172,1172,1172,221
|
|
20240228,140600,1541206103,1172,1172,1172,1172,1
|
|
20240228,140500,1541204931,1174,1172,1174,1172,1437
|
|
20240228,140400,1539518035,1171,1173,1173,1171,2199
|
|
20240228,140300,1536942076,1173,1173,1173,1173,0
|
|
20240228,140200,1536942076,1173,1173,1173,1173,558
|
|
20240228,140100,1536287542,1171,1173,1173,1171,103
|
|
20240228,140000,1536166729,1173,1174,1174,1171,1606
|
|
20240228,135900,1534283320,1174,1174,1174,1174,635
|
|
20240228,135800,1533537830,1174,1175,1175,1174,541
|
|
20240228,135700,1532902156,1179,1179,1179,1179,0
|
|
20240228,135600,1532902156,1179,1176,1179,1175,3433
|
|
20240228,135500,1528868304,1180,1180,1180,1176,407
|
|
20240228,135400,1528389643,1175,1175,1175,1175,0
|
|
20240228,135300,1528389643,1175,1175,1175,1175,839
|
|
20240228,135200,1527403818,1179,1179,1179,1179,15
|
|
20240228,135100,1527386133,1179,1179,1179,1179,18
|
|
20240228,135000,1527364911,1179,1175,1179,1175,301
|
|
20240228,134900,1527010439,1175,1177,1178,1175,4117
|
|
20240228,134800,1522169918,1178,1177,1178,1177,220
|
|
20240228,134700,1521910773,1175,1180,1180,1175,1078
|
|
20240228,134600,1520639805,1180,1175,1180,1175,3459
|
|
20240228,134500,1516572604,1175,1176,1176,1170,34572
|
|
20240228,134400,1476052745,1176,1177,1177,1176,1736
|
|
20240228,134300,1474011047,1177,1176,1177,1176,440
|
|
20240228,134200,1473493556,1176,1176,1176,1175,551
|
|
20240228,134100,1472845682,1176,1175,1176,1173,7034
|
|
20240228,134000,1464592671,1176,1174,1176,1174,160
|
|
20240228,133900,1464404723,1175,1174,1176,1174,3205
|
|
20240228,133800,1460641651,1171,1171,1171,1171,519
|
|
20240228,133700,1460033902,1175,1176,1176,1175,157
|
|
20240228,133600,1459849272,1176,1173,1176,1173,304
|
|
20240228,133500,1459492574,1173,1173,1173,1173,300
|
|
20240228,133400,1459140674,1173,1171,1173,1171,1339
|
|
20240228,133300,1457572234,1171,1171,1171,1171,20
|
|
20240228,133200,1457548814,1170,1171,1171,1170,2688
|
|
20240228,133100,1454403853,1170,1170,1170,1170,94
|
|
20240228,133000,1454293873,1172,1170,1172,1170,463
|
|
20240228,132900,1453752161,1170,1174,1174,1170,2295
|
|
20240228,132800,1451066991,1170,1170,1174,1170,5937
|
|
20240228,132700,1444120693,1174,1174,1176,1174,122
|
|
20240228,132600,1443977443,1174,1174,1174,1174,265
|
|
20240228,132500,1443666333,1176,1170,1176,1170,662
|
|
20240228,132400,1442888291,1174,1176,1176,1174,350
|
|
20240228,132300,1442477229,1176,1169,1177,1169,7525
|
|
20240228,132200,1433644251,1168,1167,1168,1167,509
|
|
20240228,132100,1433049740,1168,1169,1169,1168,19
|
|
20240228,132000,1433027547,1168,1165,1168,1165,204
|
|
20240228,131900,1432789281,1169,1164,1169,1164,4715
|
|
20240228,131800,1427294172,1165,1165,1165,1165,0
|
|
20240228,131700,1427294172,1165,1165,1165,1165,0
|
|
20240228,131600,1427294172,1165,1165,1165,1165,112
|
|
20240228,131500,1427163692,1165,1165,1165,1165,0
|
|
20240228,131400,1427163692,1165,1165,1166,1165,406
|
|
20240228,131300,1426690672,1165,1162,1165,1162,2498
|
|
20240228,131200,1423782618,1164,1164,1164,1164,1
|
|
20240228,131100,1423781454,1162,1162,1162,1162,0
|
|
20240228,131000,1423781454,1162,1163,1163,1162,1000
|
|
20240228,130900,1422618895,1163,1163,1163,1163,1
|
|
20240228,130800,1422617732,1164,1164,1164,1164,2618
|
|
20240228,130700,1419570380,1164,1164,1164,1164,427
|
|
20240228,130600,1419073352,1164,1164,1164,1164,1
|
|
20240228,130500,1419072188,1161,1161,1161,1161,0
|
|
20240228,130400,1419072188,1161,1161,1161,1161,0
|
|
20240228,130300,1419072188,1161,1161,1161,1161,0
|
|
20240228,130200,1419072188,1161,1161,1161,1161,2000
|
|
20240228,130100,1416750188,1161,1161,1161,1161,0
|
|
20240228,130000,1416750188,1161,1161,1161,1161,0
|
|
20240228,125900,1416750188,1161,1161,1161,1161,38
|
|
20240228,125800,1416706070,1161,1163,1163,1161,11
|
|
20240228,125700,1416693297,1164,1160,1164,1160,290
|
|
20240228,125600,1416356250,1164,1164,1164,1164,1
|
|
20240228,125500,1416355086,1164,1164,1164,1164,2
|
|
20240228,125400,1416352758,1160,1160,1160,1160,100
|
|
20240228,125300,1416236758,1160,1160,1160,1160,267
|
|
20240228,125200,1415927038,1160,1164,1164,1160,6271
|
|
20240228,125100,1408648278,1164,1164,1164,1164,172
|
|
20240228,125000,1408448070,1164,1164,1164,1164,1000
|
|
20240228,124900,1407284070,1163,1163,1163,1163,1678
|
|
20240228,124800,1405332556,1163,1162,1163,1162,410
|
|
20240228,124700,1404856035,1162,1163,1163,1162,134
|
|
20240228,124600,1404700326,1162,1162,1162,1162,5997
|
|
20240228,124500,1397731812,1162,1162,1162,1162,5000
|
|
20240228,124400,1391921812,1162,1162,1162,1162,5000
|
|
20240228,124300,1386111812,1162,1162,1162,1162,8
|
|
20240228,124200,1386102516,1163,1163,1163,1163,369
|
|
20240228,124100,1385673369,1163,1163,1163,1163,2
|
|
20240228,124000,1385671043,1159,1159,1159,1159,21
|
|
20240228,123900,1385646704,1159,1160,1160,1159,30
|
|
20240228,123800,1385611933,1160,1160,1160,1160,3056
|
|
20240228,123700,1382066973,1160,1159,1160,1159,2559
|
|
20240228,123600,1379098733,1160,1160,1160,1160,11
|
|
20240228,123500,1379085973,1158,1158,1158,1158,4272
|
|
20240228,123400,1374138997,1158,1158,1158,1158,0
|
|
20240228,123300,1374138997,1158,1160,1160,1158,121
|
|
20240228,123200,1373998874,1159,1158,1159,1158,1008
|
|
20240228,123100,1372831602,1160,1160,1160,1160,302
|
|
20240228,123000,1372481282,1160,1160,1160,1158,5118
|
|
20240228,122900,1366551563,1158,1158,1158,1158,612
|
|
20240228,122800,1365842867,1158,1159,1159,1158,6760
|
|
20240228,122700,1358009775,1159,1160,1160,1159,6347
|
|
20240228,122600,1350653255,1160,1160,1161,1160,5605
|
|
20240228,122500,1344151355,1160,1160,1160,1160,241
|
|
20240228,122400,1343871795,1162,1160,1162,1160,358
|
|
20240228,122300,1343456511,1160,1162,1162,1160,3076
|
|
20240228,122200,1339888279,1163,1163,1163,1163,1
|
|
20240228,122100,1339887116,1160,1160,1160,1160,31
|
|
20240228,122000,1339851156,1160,1160,1160,1160,452
|
|
20240228,121900,1339326836,1160,1159,1160,1159,2954
|
|
20240228,121800,1335902708,1159,1160,1160,1159,76
|
|
20240228,121700,1335814554,1160,1162,1162,1160,20718
|
|
20240228,121600,1311765311,1161,1161,1161,1161,116
|
|
20240228,121500,1311630635,1163,1163,1163,1163,0
|
|
20240228,121400,1311630635,1163,1163,1163,1163,0
|
|
20240228,121300,1311630635,1163,1162,1163,1162,78
|
|
20240228,121200,1311539997,1162,1162,1162,1162,310
|
|
20240228,121100,1311179777,1160,1160,1160,1160,1780
|
|
20240228,121000,1309114977,1163,1163,1163,1163,0
|
|
20240228,120900,1309114977,1163,1160,1163,1160,1062
|
|
20240228,120800,1307880016,1159,1159,1161,1159,2302
|
|
20240228,120700,1305211444,1159,1159,1160,1159,701
|
|
20240228,120600,1304398732,1159,1160,1160,1159,820
|
|
20240228,120500,1303448322,1159,1160,1160,1159,581
|
|
20240228,120400,1302774513,1160,1160,1160,1160,314
|
|
20240228,120300,1302410273,1163,1163,1163,1163,0
|
|
20240228,120200,1302410273,1163,1163,1163,1163,4
|
|
20240228,120100,1302405621,1163,1163,1163,1163,350
|
|
20240228,120000,1301998571,1163,1160,1163,1160,2723
|
|
20240228,115900,1298839816,1160,1160,1160,1159,300
|
|
20240228,115800,1298491996,1160,1160,1160,1160,110
|
|
20240228,115700,1298364396,1160,1159,1160,1159,726
|
|
20240228,115600,1297522952,1159,1159,1159,1159,170
|
|
20240228,115500,1297325922,1159,1159,1159,1159,21
|
|
20240228,115400,1297301583,1159,1159,1159,1159,5041
|
|
20240228,115300,1291459064,1159,1159,1159,1159,530
|
|
20240228,115200,1290844794,1159,1159,1159,1159,316
|
|
20240228,115100,1290478550,1159,1159,1159,1159,50
|
|
20240228,115000,1290420600,1159,1158,1159,1158,4380
|
|
20240228,114900,1285346368,1159,1159,1159,1159,46
|
|
20240228,114800,1285293054,1158,1159,1159,1158,374
|
|
20240228,114700,1284859616,1159,1159,1159,1159,10
|
|
20240228,114600,1284848026,1158,1159,1159,1158,364
|
|
20240228,114500,1284426151,1159,1159,1159,1159,1600
|
|
20240228,114400,1282571751,1159,1158,1159,1158,479
|
|
20240228,114300,1282016740,1158,1159,1159,1158,416
|
|
20240228,114200,1281534796,1164,1164,1164,1164,55
|
|
20240228,114100,1281470776,1164,1165,1165,1164,21
|
|
20240228,114000,1281446325,1165,1158,1165,1157,9695
|
|
20240228,113900,1270216156,1158,1159,1159,1158,1510
|
|
20240228,113800,1268466266,1159,1160,1160,1159,499
|
|
20240228,113700,1267887908,1161,1161,1161,1161,127
|
|
20240228,113600,1267740461,1160,1160,1160,1160,2556
|
|
20240228,113500,1264775501,1161,1161,1161,1161,2946
|
|
20240228,113400,1261355195,1161,1161,1161,1161,646
|
|
20240228,113300,1260605189,1161,1160,1161,1159,2186
|
|
20240228,113200,1258071133,1161,1161,1161,1161,604
|
|
20240228,113100,1257369889,1161,1161,1161,1161,287
|
|
20240228,113000,1257036682,1161,1161,1162,1161,492
|
|
20240228,112900,1256465465,1159,1162,1162,1159,218
|
|
20240228,112800,1256212307,1162,1162,1162,1162,153
|
|
20240228,112700,1256034521,1162,1162,1162,1162,167
|
|
20240228,112600,1255840467,1162,1162,1162,1162,0
|
|
20240228,112500,1255840467,1162,1160,1162,1160,1035
|
|
20240228,112400,1254639801,1160,1160,1160,1160,100
|
|
20240228,112300,1254523801,1160,1160,1160,1160,5000
|
|
20240228,112200,1248723801,1159,1159,1159,1159,0
|
|
20240228,112100,1248723801,1159,1159,1160,1159,231
|
|
20240228,112000,1248456042,1158,1160,1160,1157,4282
|
|
20240228,111900,1243497606,1160,1162,1162,1160,4872
|
|
20240228,111800,1237845209,1162,1163,1163,1162,101
|
|
20240228,111700,1237727846,1163,1162,1163,1162,603
|
|
20240228,111600,1237026758,1162,1162,1162,1161,225
|
|
20240228,111500,1236765388,1165,1165,1165,1165,22
|
|
20240228,111400,1236739758,1166,1165,1166,1165,537
|
|
20240228,111300,1236114149,1166,1166,1166,1166,150
|
|
20240228,111200,1235939249,1168,1168,1169,1165,5898
|
|
20240228,111100,1229054765,1168,1165,1169,1165,7398
|
|
20240228,111000,1220425818,1165,1162,1165,1162,3407
|
|
20240228,110900,1216458314,1160,1160,1160,1160,300
|
|
20240228,110800,1216110314,1162,1160,1162,1160,151
|
|
20240228,110700,1215934952,1159,1160,1160,1159,3789
|
|
20240228,110600,1211542499,1160,1160,1160,1160,11
|
|
20240228,110500,1211529739,1159,1160,1160,1159,197
|
|
20240228,110400,1211301396,1160,1160,1160,1160,60
|
|
20240228,110300,1211231796,1160,1159,1160,1159,1499
|
|
20240228,110200,1209494002,1159,1159,1159,1159,1932
|
|
20240228,110100,1207254814,1157,1158,1158,1157,947
|
|
20240228,110000,1206159125,1157,1157,1157,1157,5026
|
|
20240228,105900,1200344043,1157,1156,1157,1156,2299
|
|
20240228,105800,1197684574,1157,1157,1157,1156,1054
|
|
20240228,105700,1196465598,1157,1157,1157,1157,1470
|
|
20240228,105600,1194764808,1157,1158,1158,1157,51
|
|
20240228,105500,1194705751,1159,1160,1160,1159,88
|
|
20240228,105400,1194603729,1160,1160,1160,1160,31
|
|
20240228,105300,1194567769,1160,1160,1160,1160,5218
|
|
20240228,105200,1188514889,1160,1159,1160,1159,219
|
|
20240228,105100,1188260941,1160,1160,1160,1160,3500
|
|
20240228,105000,1184200941,1160,1160,1160,1160,1000
|
|
20240228,104900,1183040941,1160,1160,1160,1160,0
|
|
20240228,104800,1183040941,1160,1159,1160,1159,307
|
|
20240228,104700,1182684871,1160,1160,1160,1160,0
|
|
20240228,104600,1182684871,1160,1160,1160,1160,2
|
|
20240228,104500,1182682551,1154,1156,1156,1154,3487
|
|
20240228,104400,1178658213,1157,1160,1160,1157,702
|
|
20240228,104300,1177845693,1161,1161,1161,1161,206
|
|
20240228,104200,1177606527,1161,1155,1162,1155,1367
|
|
20240228,104100,1176027615,1154,1158,1158,1154,1385
|
|
20240228,104000,1174427910,1161,1161,1161,1161,709
|
|
20240228,103900,1173604761,1161,1161,1161,1161,86
|
|
20240228,103800,1173504915,1161,1161,1161,1156,655
|
|
20240228,103700,1172746710,1161,1161,1161,1161,203
|
|
20240228,103600,1172511027,1156,1155,1156,1155,518
|
|
20240228,103500,1171912657,1155,1158,1158,1155,9815
|
|
20240228,103400,1160562722,1158,1158,1158,1158,10
|
|
20240228,103300,1160551142,1157,1157,1157,1157,1000
|
|
20240228,103200,1159394142,1157,1161,1162,1157,609
|
|
20240228,103100,1158687158,1161,1160,1161,1160,5230
|
|
20240228,103000,1152616097,1160,1159,1160,1159,950
|
|
20240228,102900,1151514297,1156,1156,1156,1156,496
|
|
20240228,102800,1150940921,1155,1155,1155,1155,2000
|
|
20240228,102700,1148630921,1156,1155,1156,1155,860
|
|
20240228,102600,1147636961,1155,1155,1155,1155,245
|
|
20240228,102500,1147353986,1155,1154,1155,1154,969
|
|
20240228,102400,1146234892,1153,1153,1153,1153,4073
|
|
20240228,102300,1141538723,1151,1151,1151,1151,200
|
|
20240228,102200,1141308523,1153,1153,1153,1150,4300
|
|
20240228,102100,1136358962,1153,1157,1157,1151,20595
|
|
20240228,102000,1112595679,1157,1155,1157,1155,5133
|
|
20240228,101900,1106664754,1156,1159,1159,1156,2733
|
|
20240228,101800,1103502276,1159,1160,1160,1159,24
|
|
20240228,101700,1103474440,1160,1159,1160,1159,6180
|
|
20240228,101600,1096310995,1160,1161,1161,1160,3858
|
|
20240228,101500,1091834478,1162,1162,1162,1162,494
|
|
20240228,101400,1091260450,1161,1161,1161,1161,2895
|
|
20240228,101300,1087899355,1161,1161,1161,1161,427
|
|
20240228,101200,1087403608,1160,1159,1161,1159,1283
|
|
20240228,101100,1085915814,1159,1160,1161,1159,3742
|
|
20240228,101000,1081578360,1160,1160,1160,1160,1625
|
|
20240228,100900,1079693360,1156,1154,1156,1154,775
|
|
20240228,100800,1078798594,1156,1161,1161,1150,27785
|
|
20240228,100700,1046695331,1161,1163,1163,1161,2616
|
|
20240228,100600,1043657434,1163,1163,1163,1161,2648
|
|
20240228,100500,1040579956,1163,1166,1166,1162,64
|
|
20240228,100400,1040505564,1166,1163,1166,1161,1001
|
|
20240228,100300,1039342298,1161,1160,1161,1160,1001
|
|
20240228,100200,1038180138,1160,1167,1168,1160,41090
|
|
20240228,100100,990335101,1168,1170,1170,1168,13315
|
|
20240228,100000,974776201,1170,1170,1170,1169,456
|
|
20240228,095900,974242682,1169,1169,1171,1169,4021
|
|
20240228,095800,969539862,1170,1170,1171,1170,1356
|
|
20240228,095700,967953340,1170,1171,1172,1170,2705
|
|
20240228,095600,964783980,1169,1170,1170,1169,335
|
|
20240228,095500,964392032,1170,1170,1170,1169,1211
|
|
20240228,095400,962975334,1170,1172,1172,1169,5777
|
|
20240228,095300,956217020,1172,1172,1172,1172,1606
|
|
20240228,095200,954334788,1172,1172,1172,1172,800
|
|
20240228,095100,953397188,1172,1174,1174,1170,3810
|
|
20240228,095000,948932582,1174,1176,1178,1174,10283
|
|
20240228,094900,936838753,1176,1179,1180,1176,8397
|
|
20240228,094800,926950097,1179,1185,1187,1179,15598
|
|
20240228,094700,908512250,1187,1183,1187,1182,10304
|
|
20240228,094600,896321422,1184,1180,1184,1180,6598
|
|
20240228,094500,888531933,1179,1174,1179,1174,14185
|
|
20240228,094400,871823969,1174,1174,1174,1174,1005
|
|
20240228,094300,870644099,1179,1171,1179,1168,10675
|
|
20240228,094200,858121684,1171,1170,1171,1170,1050
|
|
20240228,094100,856893142,1168,1168,1169,1168,3664
|
|
20240228,094000,852613571,1166,1166,1168,1166,2357
|
|
20240228,093900,849864390,1167,1167,1167,1166,340
|
|
20240228,093800,849467909,1167,1166,1167,1166,1062
|
|
20240228,093700,848229473,1167,1168,1168,1166,7084
|
|
20240228,093600,839962241,1168,1167,1168,1166,17678
|
|
20240228,093500,819322672,1168,1167,1169,1167,8325
|
|
20240228,093400,809601447,1168,1169,1169,1167,12034
|
|
20240228,093300,795545972,1168,1170,1170,1167,8550
|
|
20240228,093200,785552668,1170,1170,1174,1170,1127
|
|
20240228,093100,784233678,1170,1166,1170,1166,4564
|
|
20240228,093000,778908110,1164,1164,1165,1163,7100
|
|
20240228,092900,770643837,1164,1165,1165,1164,10413
|
|
20240228,092800,758517415,1167,1167,1167,1165,2502
|
|
20240228,092700,755598996,1167,1168,1168,1165,17986
|
|
20240228,092600,734611069,1168,1168,1170,1167,9785
|
|
20240228,092500,723173984,1169,1168,1175,1166,16740
|
|
20240228,092400,703568115,1170,1172,1172,1166,16068
|
|
20240228,092300,684781032,1175,1177,1179,1171,26253
|
|
20240228,092200,653945068,1179,1177,1179,1172,20914
|
|
20240228,092100,629360633,1177,1174,1177,1170,14733
|
|
20240228,092000,612078394,1175,1170,1175,1167,9719
|
|
20240228,091900,600699824,1171,1166,1171,1166,2656
|
|
20240228,091800,597602593,1159,1159,1166,1157,10053
|
|
20240228,091700,585903857,1157,1155,1157,1155,18457
|
|
20240228,091600,564560699,1155,1152,1155,1151,10760
|
|
20240228,091500,552161483,1152,1150,1152,1149,10220
|
|
20240228,091400,540400004,1151,1153,1155,1151,12461
|
|
20240228,091300,526035732,1153,1160,1160,1149,36736
|
|
20240228,091200,483691607,1160,1166,1166,1160,41938
|
|
20240228,091100,434904403,1166,1183,1183,1166,48130
|
|
20240228,091000,378367382,1182,1199,1205,1182,37017
|
|
20240228,090900,334264710,1194,1190,1198,1189,9625
|
|
20240228,090800,322793240,1190,1190,1194,1182,8417
|
|
20240228,090700,312775212,1190,1186,1195,1176,26809
|
|
20240228,090600,281097183,1188,1200,1200,1188,17662
|
|
20240228,090500,260004563,1200,1209,1211,1191,36799
|
|
20240228,090400,215746681,1209,1222,1226,1209,34656
|
|
20240228,090300,173567989,1219,1218,1235,1215,50492
|
|
20240228,090200,112036557,1226,1209,1240,1209,45596
|
|
20240228,090100,55905149,1210,1224,1224,1209,17592
|
|
20240228,090000,34491135,1224,1237,1237,1223,26273
|