616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,191300,961324469,1634,1634,1634,1634,26518
|
|
20240229,191200,961324469,1634,1634,1634,1634,0
|
|
20240229,191100,961324469,1634,1634,1634,1634,0
|
|
20240229,191000,961324469,1634,1634,1634,1634,0
|
|
20240229,190900,961324469,1634,1634,1634,1634,0
|
|
20240229,190800,961324469,1634,1634,1634,1634,0
|
|
20240229,190700,961324469,1634,1634,1634,1634,0
|
|
20240229,190600,961324469,1634,1634,1634,1634,0
|
|
20240229,190500,961324469,1634,1634,1634,1634,0
|
|
20240229,190400,961324469,1634,1634,1634,1634,0
|
|
20240229,190300,961324469,1634,1634,1634,1634,0
|
|
20240229,190200,961324469,1634,1634,1634,1634,0
|
|
20240229,190100,961324469,1634,1634,1634,1634,0
|
|
20240229,190000,961324469,1634,1634,1634,1634,0
|
|
20240229,185900,961324469,1634,1634,1634,1634,0
|
|
20240229,185800,961324469,1634,1634,1634,1634,0
|
|
20240229,185700,961324469,1634,1634,1634,1634,0
|
|
20240229,185600,961324469,1634,1634,1634,1634,0
|
|
20240229,185500,961324469,1634,1634,1634,1634,0
|
|
20240229,185400,961324469,1634,1634,1634,1634,0
|
|
20240229,185300,961324469,1634,1634,1634,1634,0
|
|
20240229,185200,961324469,1634,1634,1634,1634,0
|
|
20240229,185100,961324469,1634,1634,1634,1634,0
|
|
20240229,185000,961324469,1634,1634,1634,1634,0
|
|
20240229,184900,961324469,1634,1634,1634,1634,0
|
|
20240229,184800,961324469,1634,1634,1634,1634,0
|
|
20240229,184700,961324469,1634,1634,1634,1634,0
|
|
20240229,184600,961324469,1634,1634,1634,1634,0
|
|
20240229,184500,961324469,1634,1634,1634,1634,0
|
|
20240229,184400,961324469,1634,1634,1634,1634,0
|
|
20240229,184300,961324469,1634,1634,1634,1634,26518
|
|
20240229,184200,961324469,1634,1634,1634,1634,0
|
|
20240229,184100,961324469,1634,1634,1634,1634,0
|
|
20240229,184000,961324469,1634,1634,1634,1634,0
|
|
20240229,183900,961324469,1634,1634,1634,1634,0
|
|
20240229,183800,961324469,1634,1634,1634,1634,0
|
|
20240229,183700,961324469,1634,1634,1634,1634,0
|
|
20240229,183600,961324469,1634,1634,1634,1634,0
|
|
20240229,183500,961324469,1634,1634,1634,1634,0
|
|
20240229,183400,961324469,1634,1634,1634,1634,0
|
|
20240229,183300,961324469,1634,1634,1634,1634,0
|
|
20240229,183200,961324469,1634,1634,1634,1634,0
|
|
20240229,183100,961324469,1634,1634,1634,1634,0
|
|
20240229,183000,961324469,1634,1634,1634,1634,0
|
|
20240229,182900,961324469,1634,1634,1634,1634,0
|
|
20240229,182800,961324469,1634,1634,1634,1634,0
|
|
20240229,182700,961324469,1634,1634,1634,1634,0
|
|
20240229,182600,961324469,1634,1634,1634,1634,0
|
|
20240229,182500,961324469,1634,1634,1634,1634,0
|
|
20240229,182400,961324469,1634,1634,1634,1634,0
|
|
20240229,182300,961324469,1634,1634,1634,1634,0
|
|
20240229,182200,961324469,1634,1634,1634,1634,0
|
|
20240229,182100,961324469,1634,1634,1634,1634,0
|
|
20240229,182000,961324469,1634,1634,1634,1634,0
|
|
20240229,181900,961324469,1634,1634,1634,1634,0
|
|
20240229,181800,961324469,1634,1634,1634,1634,0
|
|
20240229,181700,961324469,1634,1634,1634,1634,0
|
|
20240229,181600,961324469,1634,1634,1634,1634,0
|
|
20240229,181500,961324469,1634,1634,1634,1634,0
|
|
20240229,181400,961324469,1634,1634,1634,1634,0
|
|
20240229,181300,961324469,1634,1634,1634,1634,26518
|
|
20240229,181200,961324469,1634,1634,1634,1634,0
|
|
20240229,181100,961324469,1634,1634,1634,1634,0
|
|
20240229,181000,961324469,1634,1634,1634,1634,0
|
|
20240229,180900,961324469,1634,1634,1634,1634,0
|
|
20240229,180800,961324469,1634,1634,1634,1634,0
|
|
20240229,180700,961324469,1634,1634,1634,1634,0
|
|
20240229,180600,961324469,1634,1634,1634,1634,0
|
|
20240229,180500,961324469,1634,1634,1634,1634,0
|
|
20240229,180400,961324469,1634,1634,1634,1634,0
|
|
20240229,180300,961324469,1634,1634,1634,1634,0
|
|
20240229,180200,961324469,1634,1634,1634,1634,0
|
|
20240229,180100,961324469,1634,1634,1634,1634,0
|
|
20240229,180000,961324469,1634,1634,1634,1634,0
|
|
20240229,175900,961324469,1634,1634,1634,1634,0
|
|
20240229,175800,961324469,1634,1634,1634,1634,0
|
|
20240229,175700,961324469,1634,1634,1634,1634,0
|
|
20240229,175600,961324469,1634,1634,1634,1634,0
|
|
20240229,175500,961324469,1634,1634,1634,1634,0
|
|
20240229,175400,961324469,1634,1634,1634,1634,0
|
|
20240229,175300,961324469,1634,1634,1634,1634,0
|
|
20240229,175200,961324469,1634,1634,1634,1634,0
|
|
20240229,175100,961324469,1634,1634,1634,1634,0
|
|
20240229,175000,961324469,1634,1634,1634,1634,0
|
|
20240229,174900,961324469,1634,1634,1634,1634,0
|
|
20240229,174800,961324469,1634,1634,1634,1634,0
|
|
20240229,174700,961324469,1634,1634,1634,1634,0
|
|
20240229,174600,961324469,1634,1634,1634,1634,0
|
|
20240229,174500,961324469,1634,1634,1634,1634,0
|
|
20240229,174400,961324469,1634,1634,1634,1634,0
|
|
20240229,174300,961324469,1634,1634,1634,1634,26518
|
|
20240229,174200,961324469,1634,1634,1634,1634,0
|
|
20240229,174100,961324469,1634,1634,1634,1634,0
|
|
20240229,174000,961324469,1634,1634,1634,1634,0
|
|
20240229,173900,961324469,1634,1634,1634,1634,0
|
|
20240229,173800,961324469,1634,1634,1634,1634,0
|
|
20240229,173700,961324469,1634,1634,1634,1634,0
|
|
20240229,173600,961324469,1634,1634,1634,1634,0
|
|
20240229,173500,961324469,1634,1634,1634,1634,0
|
|
20240229,173400,961324469,1634,1634,1634,1634,0
|
|
20240229,173300,961324469,1634,1634,1634,1634,0
|
|
20240229,173200,961324469,1634,1634,1634,1634,0
|
|
20240229,173100,961324469,1634,1634,1634,1634,0
|
|
20240229,173000,961324469,1634,1634,1634,1634,0
|
|
20240229,172900,961324469,1634,1634,1634,1634,0
|
|
20240229,172800,961324469,1634,1634,1634,1634,0
|
|
20240229,172700,961324469,1634,1634,1634,1634,0
|
|
20240229,172600,961324469,1634,1634,1634,1634,0
|
|
20240229,172500,961324469,1634,1634,1634,1634,0
|
|
20240229,172400,961324469,1634,1634,1634,1634,0
|
|
20240229,172300,961324469,1634,1634,1634,1634,0
|
|
20240229,172200,961324469,1634,1634,1634,1634,0
|
|
20240229,172100,961324469,1634,1634,1634,1634,0
|
|
20240229,172000,961324469,1634,1634,1634,1634,0
|
|
20240229,171900,961324469,1634,1634,1634,1634,0
|
|
20240229,171800,961324469,1634,1634,1634,1634,0
|
|
20240229,171700,961324469,1634,1634,1634,1634,0
|
|
20240229,171600,961324469,1634,1634,1634,1634,0
|
|
20240229,171500,961324469,1634,1634,1634,1634,0
|
|
20240229,171400,961324469,1634,1634,1634,1634,0
|
|
20240229,171300,961324469,1634,1634,1634,1634,26518
|
|
20240229,171200,961324469,1634,1634,1634,1634,0
|
|
20240229,171100,961324469,1634,1634,1634,1634,0
|
|
20240229,171000,961324469,1634,1634,1634,1634,0
|
|
20240229,170900,961324469,1634,1634,1634,1634,0
|
|
20240229,170800,961324469,1634,1634,1634,1634,0
|
|
20240229,170700,961324469,1634,1634,1634,1634,0
|
|
20240229,170600,961324469,1634,1634,1634,1634,0
|
|
20240229,170500,961324469,1634,1634,1634,1634,0
|
|
20240229,170400,961324469,1634,1634,1634,1634,0
|
|
20240229,170300,961324469,1634,1634,1634,1634,0
|
|
20240229,170200,961324469,1634,1634,1634,1634,0
|
|
20240229,170100,961324469,1634,1634,1634,1634,0
|
|
20240229,170000,961324469,1634,1634,1634,1634,0
|
|
20240229,165900,961324469,1634,1634,1634,1634,0
|
|
20240229,165800,961324469,1634,1634,1634,1634,0
|
|
20240229,165700,961324469,1634,1634,1634,1634,0
|
|
20240229,165600,961324469,1634,1634,1634,1634,0
|
|
20240229,165500,961324469,1634,1634,1634,1634,0
|
|
20240229,165400,961324469,1634,1634,1634,1634,0
|
|
20240229,165300,961324469,1634,1634,1634,1634,0
|
|
20240229,165200,961324469,1634,1634,1634,1634,0
|
|
20240229,165100,961324469,1634,1634,1634,1634,0
|
|
20240229,165000,961324469,1634,1634,1634,1634,0
|
|
20240229,164900,961324469,1634,1634,1634,1634,0
|
|
20240229,164800,961324469,1634,1634,1634,1634,0
|
|
20240229,164700,961324469,1634,1634,1634,1634,0
|
|
20240229,164600,961324469,1634,1634,1634,1634,0
|
|
20240229,164500,961324469,1634,1634,1634,1634,0
|
|
20240229,164400,961324469,1634,1634,1634,1634,0
|
|
20240229,164300,961324469,1634,1634,1634,1634,26518
|
|
20240229,164200,961324469,1634,1634,1634,1634,0
|
|
20240229,164100,961324469,1634,1634,1634,1634,0
|
|
20240229,164000,961324469,1634,1634,1634,1634,0
|
|
20240229,163900,961324469,1634,1634,1634,1634,0
|
|
20240229,163800,961324469,1634,1634,1634,1634,0
|
|
20240229,163700,961324469,1634,1634,1634,1634,0
|
|
20240229,163600,961324469,1634,1634,1634,1634,0
|
|
20240229,163500,961324469,1634,1634,1634,1634,0
|
|
20240229,163400,961324469,1634,1634,1634,1634,0
|
|
20240229,163300,961324469,1634,1634,1634,1634,0
|
|
20240229,163200,961324469,1634,1634,1634,1634,0
|
|
20240229,163100,961324469,1634,1634,1634,1634,0
|
|
20240229,163000,961324469,1634,1634,1634,1634,0
|
|
20240229,162900,961324469,1634,1634,1634,1634,0
|
|
20240229,162800,961324469,1634,1634,1634,1634,0
|
|
20240229,162700,961324469,1634,1634,1634,1634,0
|
|
20240229,162600,961324469,1634,1634,1634,1634,0
|
|
20240229,162500,961324469,1634,1634,1634,1634,0
|
|
20240229,162400,961324469,1634,1634,1634,1634,0
|
|
20240229,162300,961324469,1634,1634,1634,1634,0
|
|
20240229,162200,961324469,1634,1634,1634,1634,0
|
|
20240229,162100,961324469,1634,1634,1634,1634,0
|
|
20240229,162000,961324469,1634,1634,1634,1634,0
|
|
20240229,161900,961324469,1634,1634,1634,1634,0
|
|
20240229,161800,961324469,1634,1634,1634,1634,0
|
|
20240229,161700,961324469,1634,1634,1634,1634,0
|
|
20240229,161600,961324469,1634,1634,1634,1634,0
|
|
20240229,161500,961324469,1634,1634,1634,1634,0
|
|
20240229,161400,961324469,1634,1634,1634,1634,0
|
|
20240229,161300,961324469,1634,1634,1634,1634,26518
|
|
20240229,161200,961324469,1634,1634,1634,1634,0
|
|
20240229,161100,961324469,1634,1634,1634,1634,0
|
|
20240229,161000,961324469,1634,1634,1634,1634,0
|
|
20240229,160900,961324469,1634,1634,1634,1634,0
|
|
20240229,160800,961324469,1634,1634,1634,1634,0
|
|
20240229,160700,961324469,1634,1634,1634,1634,0
|
|
20240229,160600,961324469,1634,1634,1634,1634,0
|
|
20240229,160500,961324469,1634,1634,1634,1634,0
|
|
20240229,160400,961324469,1634,1634,1634,1634,0
|
|
20240229,160300,961324469,1634,1634,1634,1634,0
|
|
20240229,160200,961324469,1634,1634,1634,1634,0
|
|
20240229,160100,961324469,1634,1634,1634,1634,0
|
|
20240229,160000,961324469,1634,1634,1634,1634,0
|
|
20240229,155900,961324469,1634,1634,1634,1634,0
|
|
20240229,155800,961324469,1634,1634,1634,1634,0
|
|
20240229,155700,961324469,1634,1634,1634,1634,0
|
|
20240229,155600,961324469,1634,1634,1634,1634,0
|
|
20240229,155500,961324469,1634,1634,1634,1634,0
|
|
20240229,155400,961324469,1634,1634,1634,1634,0
|
|
20240229,155300,961324469,1634,1634,1634,1634,0
|
|
20240229,155200,961324469,1634,1634,1634,1634,0
|
|
20240229,155100,961324469,1634,1634,1634,1634,0
|
|
20240229,155000,961324469,1634,1634,1634,1634,0
|
|
20240229,154900,961324469,1634,1634,1634,1634,0
|
|
20240229,154800,961324469,1634,1634,1634,1634,0
|
|
20240229,154700,961324469,1634,1634,1634,1634,0
|
|
20240229,154600,961324469,1634,1634,1634,1634,0
|
|
20240229,154500,961324469,1634,1634,1634,1634,0
|
|
20240229,154400,961324469,1634,1634,1634,1634,0
|
|
20240229,154300,961324469,1634,1634,1634,1634,26518
|
|
20240229,154200,961324469,1634,1634,1634,1634,0
|
|
20240229,154100,961324469,1634,1634,1634,1634,0
|
|
20240229,154000,961324469,1634,1634,1634,1634,0
|
|
20240229,153900,961324469,1634,1634,1634,1634,0
|
|
20240229,153800,961324469,1634,1634,1634,1634,0
|
|
20240229,153700,961324469,1634,1634,1634,1634,0
|
|
20240229,153600,961324469,1634,1634,1634,1634,0
|
|
20240229,153500,961324469,1634,1634,1634,1634,0
|
|
20240229,153400,961324469,1634,1634,1634,1634,0
|
|
20240229,153300,961324469,1634,1634,1634,1634,0
|
|
20240229,153200,961324469,1634,1634,1634,1634,0
|
|
20240229,153100,961324469,1634,1634,1634,1634,0
|
|
20240229,153000,961324469,1634,1634,1634,1634,26518
|
|
20240229,152900,917994057,1635,1635,1635,1635,0
|
|
20240229,152800,917994057,1635,1635,1635,1635,0
|
|
20240229,152700,917994057,1635,1635,1635,1635,0
|
|
20240229,152600,917994057,1635,1635,1635,1635,0
|
|
20240229,152500,917994057,1635,1635,1635,1635,0
|
|
20240229,152400,917994057,1635,1635,1635,1635,0
|
|
20240229,152300,917994057,1635,1635,1635,1635,0
|
|
20240229,152200,917994057,1635,1635,1635,1635,0
|
|
20240229,152100,917994057,1635,1635,1635,1635,0
|
|
20240229,152000,917994057,1635,1635,1635,1635,0
|
|
20240229,151900,917994057,1635,1637,1639,1635,11051
|
|
20240229,151800,899915104,1637,1638,1638,1637,13153
|
|
20240229,151700,878378688,1638,1639,1639,1638,1233
|
|
20240229,151600,876357946,1638,1639,1640,1638,3872
|
|
20240229,151500,870010979,1641,1641,1641,1641,15
|
|
20240229,151400,869986364,1641,1640,1641,1638,1369
|
|
20240229,151300,867742447,1641,1641,1641,1641,112
|
|
20240229,151200,867558655,1640,1640,1641,1640,5392
|
|
20240229,151100,858714116,1640,1643,1643,1638,4138
|
|
20240229,151000,851933588,1643,1643,1643,1643,100
|
|
20240229,150900,851769288,1644,1644,1644,1644,6
|
|
20240229,150800,851759424,1644,1644,1644,1644,447
|
|
20240229,150700,851024556,1645,1644,1645,1644,53
|
|
20240229,150600,850937423,1644,1644,1644,1644,1883
|
|
20240229,150500,847841771,1644,1644,1644,1644,1
|
|
20240229,150400,847840127,1638,1638,1638,1638,0
|
|
20240229,150300,847840127,1638,1643,1643,1637,2531
|
|
20240229,150200,843694484,1643,1637,1643,1637,4944
|
|
20240229,150100,835598660,1637,1640,1640,1637,2049
|
|
20240229,150000,832241423,1640,1640,1640,1640,47
|
|
20240229,145900,832164343,1643,1644,1645,1643,1299
|
|
20240229,145800,830027995,1644,1644,1644,1644,1
|
|
20240229,145700,830026351,1639,1643,1644,1639,2231
|
|
20240229,145600,826367500,1644,1644,1644,1644,0
|
|
20240229,145500,826367500,1644,1643,1644,1643,51
|
|
20240229,145400,826283657,1644,1644,1644,1644,200
|
|
20240229,145300,825954857,1644,1640,1644,1640,53
|
|
20240229,145200,825867869,1638,1642,1642,1638,125
|
|
20240229,145100,825663111,1642,1642,1642,1642,601
|
|
20240229,145000,824676269,1644,1644,1644,1644,0
|
|
20240229,144900,824676269,1644,1644,1644,1644,120
|
|
20240229,144800,824478989,1644,1644,1644,1644,4
|
|
20240229,144700,824472413,1644,1638,1644,1637,20004
|
|
20240229,144600,791725780,1637,1639,1639,1637,3833
|
|
20240229,144500,785447690,1639,1640,1640,1639,4954
|
|
20240229,144400,777323415,1640,1640,1640,1640,0
|
|
20240229,144300,777323415,1640,1640,1640,1640,284
|
|
20240229,144200,776857655,1640,1640,1640,1640,243
|
|
20240229,144100,776459135,1641,1641,1641,1641,1
|
|
20240229,144000,776457494,1645,1645,1645,1645,0
|
|
20240229,143900,776457494,1645,1644,1645,1644,33
|
|
20240229,143800,776403214,1645,1645,1645,1645,0
|
|
20240229,143700,776403214,1645,1645,1645,1645,0
|
|
20240229,143600,776403214,1645,1645,1645,1644,516
|
|
20240229,143500,775554438,1647,1645,1647,1645,604
|
|
20240229,143400,774560247,1645,1645,1645,1645,261
|
|
20240229,143300,774130902,1648,1648,1648,1648,621
|
|
20240229,143200,773107494,1649,1649,1649,1649,15
|
|
20240229,143100,773082759,1649,1644,1649,1644,11188
|
|
20240229,143000,754668324,1644,1644,1644,1644,0
|
|
20240229,142900,754668324,1644,1644,1644,1644,2
|
|
20240229,142800,754665036,1638,1638,1638,1638,1579
|
|
20240229,142700,752078634,1639,1640,1644,1639,533
|
|
20240229,142600,751205023,1640,1639,1640,1639,48
|
|
20240229,142500,751126307,1639,1640,1640,1639,91
|
|
20240229,142400,750977108,1644,1644,1644,1644,1
|
|
20240229,142300,750975464,1644,1640,1644,1639,2417
|
|
20240229,142200,747011088,1640,1640,1640,1640,1193
|
|
20240229,142100,745054568,1640,1641,1641,1640,2259
|
|
20240229,142000,741347630,1644,1642,1644,1642,1011
|
|
20240229,141900,739687566,1642,1641,1642,1640,70
|
|
20240229,141800,739572763,1642,1645,1646,1640,426
|
|
20240229,141700,738874064,1640,1641,1641,1640,1430
|
|
20240229,141600,736528344,1646,1644,1646,1640,10022
|
|
20240229,141500,720078020,1644,1646,1647,1644,1360
|
|
20240229,141400,717841065,1647,1647,1647,1647,0
|
|
20240229,141300,717841065,1647,1647,1647,1647,1
|
|
20240229,141200,717839418,1647,1645,1647,1645,20
|
|
20240229,141100,717806510,1647,1644,1647,1644,149
|
|
20240229,141000,717561548,1645,1644,1645,1644,308
|
|
20240229,140900,717055020,1644,1645,1652,1644,3595
|
|
20240229,140800,711138859,1648,1648,1648,1648,1
|
|
20240229,140700,711137211,1648,1648,1648,1648,0
|
|
20240229,140600,711137211,1648,1648,1648,1648,0
|
|
20240229,140500,711137211,1648,1648,1648,1648,1
|
|
20240229,140400,711135563,1645,1645,1645,1645,61
|
|
20240229,140300,711035218,1645,1645,1645,1645,12
|
|
20240229,140200,711015478,1649,1644,1649,1644,62
|
|
20240229,140100,710913500,1644,1644,1644,1644,200
|
|
20240229,140000,710584700,1644,1644,1644,1643,245
|
|
20240229,135900,710182064,1647,1647,1647,1647,190
|
|
20240229,135800,709869134,1647,1643,1647,1643,38
|
|
20240229,135700,709806696,1647,1643,1647,1643,2032
|
|
20240229,135600,706460100,1647,1647,1647,1642,692
|
|
20240229,135500,705321899,1647,1647,1647,1647,10
|
|
20240229,135400,705305429,1642,1642,1642,1642,32
|
|
20240229,135300,705252885,1642,1642,1642,1642,0
|
|
20240229,135200,705252885,1642,1641,1642,1641,152
|
|
20240229,135100,705003408,1641,1642,1642,1641,503
|
|
20240229,135000,704177845,1641,1641,1641,1641,37
|
|
20240229,134900,704117128,1651,1643,1651,1641,1317
|
|
20240229,134800,701952783,1651,1644,1651,1643,18742
|
|
20240229,134700,671155192,1644,1644,1644,1644,555
|
|
20240229,134600,670242772,1644,1645,1652,1644,2846
|
|
20240229,134500,665563508,1645,1648,1648,1645,3472
|
|
20240229,134400,659848303,1647,1647,1647,1647,0
|
|
20240229,134300,659848303,1647,1647,1647,1647,245
|
|
20240229,134200,659444788,1647,1647,1647,1647,0
|
|
20240229,134100,659444788,1647,1647,1647,1647,67
|
|
20240229,134000,659334439,1647,1647,1647,1647,0
|
|
20240229,133900,659334439,1647,1647,1647,1647,367
|
|
20240229,133800,658729990,1647,1647,1647,1647,33
|
|
20240229,133700,658675639,1652,1651,1652,1651,61
|
|
20240229,133600,658574869,1653,1646,1653,1646,514
|
|
20240229,133500,657728353,1646,1647,1647,1646,132
|
|
20240229,133400,657510986,1650,1649,1650,1649,237
|
|
20240229,133300,657119983,1650,1649,1659,1649,1531
|
|
20240229,133200,654588135,1650,1649,1650,1649,532
|
|
20240229,133100,653710367,1648,1648,1648,1648,300
|
|
20240229,133000,653215967,1648,1648,1648,1648,36
|
|
20240229,132900,653156639,1647,1647,1647,1647,5
|
|
20240229,132800,653148404,1647,1647,1647,1647,27
|
|
20240229,132700,653103935,1647,1646,1647,1646,1130
|
|
20240229,132600,651242855,1652,1652,1652,1652,2
|
|
20240229,132500,651239551,1646,1645,1652,1645,72
|
|
20240229,132400,651121055,1652,1649,1652,1649,2
|
|
20240229,132300,651117754,1652,1652,1652,1644,45
|
|
20240229,132200,651043758,1644,1644,1644,1644,0
|
|
20240229,132100,651043758,1644,1646,1646,1644,2175
|
|
20240229,132000,647467183,1645,1645,1645,1645,630
|
|
20240229,131900,646430833,1645,1650,1652,1645,244
|
|
20240229,131800,646028041,1652,1651,1652,1651,2
|
|
20240229,131700,646024738,1644,1648,1648,1644,3045
|
|
20240229,131600,641014323,1648,1648,1651,1648,729
|
|
20240229,131500,639812928,1648,1649,1652,1648,5090
|
|
20240229,131400,631424217,1649,1649,1653,1649,244
|
|
20240229,131300,631021830,1649,1652,1654,1649,11
|
|
20240229,131200,631003653,1648,1648,1648,1648,237
|
|
20240229,131100,630613077,1652,1649,1652,1648,15
|
|
20240229,131000,630588339,1648,1648,1654,1648,55
|
|
20240229,130900,630497687,1648,1654,1654,1648,175
|
|
20240229,130800,630209281,1649,1649,1649,1649,501
|
|
20240229,130700,629383132,1654,1649,1654,1649,200
|
|
20240229,130600,629053327,1654,1651,1654,1649,11251
|
|
20240229,130500,610485961,1652,1653,1656,1652,2791
|
|
20240229,130400,605873649,1653,1653,1653,1653,114
|
|
20240229,130300,605685207,1653,1653,1653,1653,41
|
|
20240229,130200,605617434,1653,1654,1654,1653,1100
|
|
20240229,130100,603798447,1654,1654,1654,1654,68
|
|
20240229,130000,603685975,1654,1654,1654,1654,7
|
|
20240229,125900,603674397,1653,1653,1653,1653,40
|
|
20240229,125800,603608277,1656,1656,1656,1656,2
|
|
20240229,125700,603604965,1653,1653,1653,1653,38
|
|
20240229,125600,603542151,1653,1656,1656,1653,1005
|
|
20240229,125500,601880868,1656,1658,1658,1656,3
|
|
20240229,125400,601875898,1658,1653,1658,1653,154
|
|
20240229,125300,601621326,1658,1658,1658,1658,11
|
|
20240229,125200,601603088,1653,1653,1653,1653,29
|
|
20240229,125100,601555151,1658,1656,1658,1652,3902
|
|
20240229,125000,595101499,1656,1653,1658,1651,1964
|
|
20240229,124900,591856692,1653,1656,1656,1653,1100
|
|
20240229,124800,590036837,1656,1656,1656,1656,43
|
|
20240229,124700,589965629,1658,1656,1658,1656,30
|
|
20240229,124600,589915945,1656,1656,1656,1656,2
|
|
20240229,124500,589912633,1659,1659,1659,1659,10
|
|
20240229,124400,589896043,1654,1655,1655,1654,569
|
|
20240229,124300,588954916,1654,1654,1654,1654,538
|
|
20240229,124200,588065064,1659,1659,1659,1659,9
|
|
20240229,124100,588050133,1659,1659,1659,1659,1
|
|
20240229,124000,588048474,1660,1660,1660,1660,0
|
|
20240229,123900,588048474,1660,1659,1660,1655,61
|
|
20240229,123800,587947430,1655,1656,1659,1655,1695
|
|
20240229,123700,585141967,1656,1659,1659,1656,20
|
|
20240229,123600,585108811,1658,1658,1658,1658,1
|
|
20240229,123500,585107153,1660,1660,1662,1660,107
|
|
20240229,123400,584929526,1660,1660,1660,1660,0
|
|
20240229,123300,584929526,1660,1655,1660,1655,43
|
|
20240229,123200,584858356,1660,1653,1660,1653,45
|
|
20240229,123100,584783964,1660,1660,1660,1660,1
|
|
20240229,123000,584782304,1652,1652,1652,1652,643
|
|
20240229,122900,583720068,1660,1660,1660,1660,0
|
|
20240229,122800,583720068,1660,1651,1660,1651,1848
|
|
20240229,122700,580668885,1652,1652,1652,1652,1960
|
|
20240229,122600,577430965,1652,1656,1656,1652,6043
|
|
20240229,122500,567434136,1657,1658,1658,1657,1355
|
|
20240229,122400,565188895,1658,1658,1658,1657,1139
|
|
20240229,122300,563300466,1657,1661,1661,1657,1624
|
|
20240229,122200,560607869,1659,1661,1661,1659,2420
|
|
20240229,122100,556591666,1662,1660,1662,1660,40
|
|
20240229,122000,556525260,1663,1663,1663,1663,0
|
|
20240229,121900,556525260,1663,1660,1663,1660,882
|
|
20240229,121800,555061018,1660,1660,1660,1660,0
|
|
20240229,121700,555061018,1660,1660,1660,1659,131
|
|
20240229,121600,554843679,1659,1659,1659,1659,0
|
|
20240229,121500,554843679,1659,1660,1660,1659,6145
|
|
20240229,121400,544644016,1661,1661,1661,1661,1010
|
|
20240229,121300,542966406,1662,1662,1662,1662,8
|
|
20240229,121200,542953110,1663,1663,1663,1663,9
|
|
20240229,121100,542938143,1660,1661,1661,1660,501
|
|
20240229,121000,542106069,1661,1663,1663,1661,1306
|
|
20240229,120900,539936794,1665,1665,1665,1665,1
|
|
20240229,120800,539935129,1664,1661,1664,1661,36
|
|
20240229,120700,539875330,1664,1664,1664,1661,59
|
|
20240229,120600,539777319,1660,1664,1664,1660,2577
|
|
20240229,120500,535497998,1663,1662,1663,1662,445
|
|
20240229,120400,534758274,1662,1662,1663,1662,1045
|
|
20240229,120300,533021480,1664,1664,1664,1664,52
|
|
20240229,120200,532934952,1662,1661,1662,1661,142
|
|
20240229,120100,532699089,1665,1665,1665,1665,8
|
|
20240229,120000,532685769,1661,1661,1665,1661,174
|
|
20240229,115900,532396693,1661,1661,1663,1660,3309
|
|
20240229,115800,526902691,1661,1661,1661,1661,0
|
|
20240229,115700,526902691,1661,1662,1662,1661,1042
|
|
20240229,115600,525170929,1663,1663,1663,1663,0
|
|
20240229,115500,525170929,1663,1663,1663,1663,2
|
|
20240229,115400,525167603,1666,1666,1666,1666,1
|
|
20240229,115300,525165937,1662,1666,1666,1662,313
|
|
20240229,115200,524644651,1666,1666,1666,1666,2
|
|
20240229,115100,524641319,1662,1666,1666,1662,192
|
|
20240229,115000,524321607,1666,1662,1666,1662,54
|
|
20240229,114900,524231775,1662,1662,1662,1662,62
|
|
20240229,114800,524128731,1665,1660,1665,1660,40
|
|
20240229,114700,524062321,1665,1665,1665,1665,2
|
|
20240229,114600,524058991,1660,1661,1661,1660,1833
|
|
20240229,114500,521016083,1665,1665,1665,1665,0
|
|
20240229,114400,521016083,1665,1661,1665,1661,46
|
|
20240229,114300,520939669,1665,1665,1665,1665,97
|
|
20240229,114200,520778164,1665,1661,1665,1659,3913
|
|
20240229,114100,514265686,1657,1661,1661,1657,47
|
|
20240229,114000,514187802,1661,1657,1661,1657,3307
|
|
20240229,113900,508696558,1656,1656,1656,1656,82
|
|
20240229,113800,508560766,1656,1657,1660,1656,67
|
|
20240229,113700,508449774,1655,1655,1655,1655,41
|
|
20240229,113600,508381919,1660,1660,1660,1660,0
|
|
20240229,113500,508381919,1660,1655,1660,1655,57
|
|
20240229,113400,508287509,1660,1660,1660,1660,1
|
|
20240229,113300,508285849,1655,1660,1660,1655,35
|
|
20240229,113200,508227919,1660,1657,1660,1657,201
|
|
20240229,113100,507894859,1655,1656,1656,1655,6601
|
|
20240229,113000,496963732,1656,1656,1656,1656,401
|
|
20240229,112900,496299676,1657,1658,1658,1657,188
|
|
20240229,112800,495988025,1658,1658,1658,1658,49
|
|
20240229,112700,495906783,1658,1658,1658,1658,36
|
|
20240229,112600,495847095,1660,1656,1660,1656,31
|
|
20240229,112500,495795755,1659,1659,1659,1656,1108
|
|
20240229,112400,493957607,1656,1656,1656,1656,242
|
|
20240229,112300,493556855,1656,1656,1656,1656,120
|
|
20240229,112200,493358135,1656,1656,1656,1656,58
|
|
20240229,112100,493262087,1659,1659,1659,1658,171
|
|
20240229,112000,492978449,1659,1660,1660,1659,547
|
|
20240229,111900,492070946,1663,1660,1663,1660,151
|
|
20240229,111800,491820268,1660,1660,1663,1660,1159
|
|
20240229,111700,489896298,1659,1661,1663,1659,1415
|
|
20240229,111600,487546443,1663,1664,1664,1659,2439
|
|
20240229,111500,483497948,1663,1655,1663,1655,3804
|
|
20240229,111400,477187738,1659,1659,1659,1654,1036
|
|
20240229,111300,475474014,1659,1652,1659,1652,3238
|
|
20240229,111200,470106619,1652,1652,1652,1652,7
|
|
20240229,111100,470095055,1652,1652,1652,1652,39
|
|
20240229,111000,470030627,1651,1651,1651,1651,0
|
|
20240229,110900,470030627,1651,1654,1657,1651,1069
|
|
20240229,110800,468265612,1651,1653,1653,1651,9565
|
|
20240229,110700,452471676,1654,1654,1654,1654,3
|
|
20240229,110600,452466714,1654,1654,1654,1654,5
|
|
20240229,110500,452458444,1654,1654,1654,1654,35
|
|
20240229,110400,452400554,1657,1654,1657,1654,68
|
|
20240229,110300,452288048,1654,1654,1654,1654,1000
|
|
20240229,110200,450634048,1653,1653,1653,1653,145
|
|
20240229,110100,450394363,1652,1653,1655,1652,3410
|
|
20240229,110000,444757810,1654,1654,1655,1654,193
|
|
20240229,105900,444438487,1655,1655,1655,1655,61
|
|
20240229,105800,444337532,1655,1658,1658,1655,5996
|
|
20240229,105700,434409364,1658,1655,1659,1655,2878
|
|
20240229,105600,429646137,1654,1653,1655,1653,2148
|
|
20240229,105500,426093713,1650,1648,1650,1648,5569
|
|
20240229,105400,416910228,1648,1644,1648,1637,1070
|
|
20240229,105300,415149396,1635,1635,1635,1635,0
|
|
20240229,105200,415149396,1635,1644,1645,1635,6340
|
|
20240229,105100,404779716,1645,1645,1645,1645,50
|
|
20240229,105000,404697466,1647,1647,1647,1647,2
|
|
20240229,104900,404694172,1636,1642,1642,1636,1973
|
|
20240229,104800,401461210,1642,1645,1645,1642,303
|
|
20240229,104700,400963339,1647,1647,1647,1647,0
|
|
20240229,104600,400963339,1647,1647,1647,1647,10
|
|
20240229,104500,400946869,1645,1648,1648,1645,24
|
|
20240229,104400,400907322,1649,1649,1649,1649,10
|
|
20240229,104300,400890832,1649,1649,1649,1649,12
|
|
20240229,104200,400871044,1650,1650,1650,1646,854
|
|
20240229,104100,399463040,1650,1650,1650,1650,81
|
|
20240229,104000,399329390,1650,1650,1650,1650,0
|
|
20240229,103900,399329390,1650,1650,1650,1646,533
|
|
20240229,103800,398451944,1650,1646,1650,1646,6063
|
|
20240229,103700,388454364,1645,1644,1645,1644,2125
|
|
20240229,103600,384958864,1644,1643,1644,1643,6
|
|
20240229,103500,384949001,1634,1634,1634,1634,0
|
|
20240229,103400,384949001,1634,1643,1643,1634,91
|
|
20240229,103300,384800298,1634,1634,1634,1634,0
|
|
20240229,103200,384800298,1634,1634,1634,1634,200
|
|
20240229,103100,384473498,1643,1643,1643,1643,810
|
|
20240229,103000,383142668,1643,1643,1644,1643,1320
|
|
20240229,102900,380973808,1634,1641,1641,1634,22320
|
|
20240229,102800,344472162,1645,1645,1645,1645,32
|
|
20240229,102700,344419522,1640,1640,1640,1640,100
|
|
20240229,102600,344255522,1640,1640,1640,1640,126
|
|
20240229,102500,344048882,1638,1638,1641,1638,1344
|
|
20240229,102400,341847398,1638,1640,1640,1638,2102
|
|
20240229,102300,338401967,1640,1639,1642,1639,692
|
|
20240229,102200,337267429,1639,1639,1639,1639,50
|
|
20240229,102100,337185479,1639,1641,1641,1639,1387
|
|
20240229,102000,334911163,1645,1645,1645,1645,1
|
|
20240229,101900,334909518,1645,1645,1645,1645,800
|
|
20240229,101800,333593518,1645,1639,1646,1639,265
|
|
20240229,101700,333157881,1639,1639,1639,1639,41
|
|
20240229,101600,333090682,1639,1641,1641,1639,4540
|
|
20240229,101500,325646403,1640,1640,1640,1640,0
|
|
20240229,101400,325646403,1640,1641,1641,1640,234
|
|
20240229,101300,325262411,1640,1645,1646,1640,2528
|
|
20240229,101200,321105937,1641,1641,1645,1641,3803
|
|
20240229,101100,314861213,1641,1641,1641,1641,5778
|
|
20240229,101000,305379515,1642,1642,1642,1642,47
|
|
20240229,100900,305302341,1638,1638,1638,1638,514
|
|
20240229,100800,304460409,1638,1638,1638,1638,313
|
|
20240229,100700,303947715,1638,1639,1645,1638,377
|
|
20240229,100600,303329745,1638,1638,1638,1638,0
|
|
20240229,100500,303329745,1638,1645,1645,1638,1969
|
|
20240229,100400,300104509,1645,1645,1645,1645,67
|
|
20240229,100300,299994294,1645,1646,1646,1645,53
|
|
20240229,100200,299907058,1646,1645,1646,1638,781
|
|
20240229,100100,298627187,1646,1641,1646,1641,1876
|
|
20240229,100000,295546407,1642,1642,1642,1642,0
|
|
20240229,095900,295546407,1642,1642,1642,1642,2
|
|
20240229,095800,295543123,1642,1637,1642,1635,3190
|
|
20240229,095700,290326411,1646,1646,1646,1646,32
|
|
20240229,095600,290273739,1647,1641,1647,1641,390
|
|
20240229,095500,289633355,1635,1641,1646,1635,14086
|
|
20240229,095400,266550420,1646,1645,1646,1640,961
|
|
20240229,095300,264974254,1646,1643,1646,1642,1873
|
|
20240229,095200,261897609,1648,1649,1649,1643,1568
|
|
20240229,095100,259319676,1650,1644,1650,1643,2329
|
|
20240229,095000,255483097,1642,1640,1642,1640,1267
|
|
20240229,094900,253403437,1640,1636,1640,1636,73
|
|
20240229,094800,253283989,1641,1636,1642,1636,83
|
|
20240229,094700,253148184,1636,1637,1637,1636,1786
|
|
20240229,094600,250225027,1637,1642,1642,1637,1310
|
|
20240229,094500,248080552,1638,1638,1642,1638,2180
|
|
20240229,094400,244509440,1638,1638,1638,1638,838
|
|
20240229,094300,243136796,1643,1638,1644,1637,1877
|
|
20240229,094200,240060232,1645,1645,1645,1645,0
|
|
20240229,094100,240060232,1645,1637,1645,1637,98
|
|
20240229,094000,239899791,1645,1636,1645,1636,513
|
|
20240229,093900,239060505,1636,1645,1645,1636,477
|
|
20240229,093800,238279209,1645,1644,1645,1644,2062
|
|
20240229,093700,234889237,1644,1644,1644,1636,106
|
|
20240229,093600,234714981,1644,1645,1645,1635,705
|
|
20240229,093500,233559763,1646,1636,1646,1636,3916
|
|
20240229,093400,227151233,1636,1637,1637,1636,623
|
|
20240229,093300,226131995,1636,1637,1637,1636,153
|
|
20240229,093200,225881686,1635,1636,1636,1635,2646
|
|
20240229,093100,221554455,1634,1636,1637,1634,854
|
|
20240229,093000,220158459,1634,1640,1640,1634,4897
|
|
20240229,092900,212142603,1641,1646,1646,1638,15284
|
|
20240229,092800,187044337,1647,1649,1649,1647,873
|
|
20240229,092700,185606504,1647,1650,1655,1647,4769
|
|
20240229,092600,177743847,1651,1650,1655,1650,60
|
|
20240229,092500,177644596,1650,1650,1650,1650,350
|
|
20240229,092400,177067096,1655,1655,1655,1655,719
|
|
20240229,092300,175877151,1655,1655,1655,1655,119
|
|
20240229,092200,175680206,1655,1655,1655,1647,706
|
|
20240229,092100,174516907,1655,1657,1657,1648,2120
|
|
20240229,092000,171022083,1653,1662,1662,1647,2722
|
|
20240229,091900,166523098,1663,1663,1663,1663,14
|
|
20240229,091800,166499816,1664,1659,1665,1652,5640
|
|
20240229,091700,157142886,1660,1652,1660,1652,6125
|
|
20240229,091600,147008809,1653,1653,1653,1653,203
|
|
20240229,091500,146673250,1653,1653,1654,1645,1916
|
|
20240229,091400,143519633,1654,1655,1655,1646,4183
|
|
20240229,091300,136610090,1654,1653,1654,1653,2265
|
|
20240229,091200,132865800,1653,1648,1653,1648,624
|
|
20240229,091100,131837423,1648,1648,1648,1644,1454
|
|
20240229,091000,129447019,1644,1645,1645,1640,5905
|
|
20240229,090900,119758567,1642,1653,1653,1642,13145
|
|
20240229,090800,98162080,1653,1645,1653,1643,762
|
|
20240229,090700,96907241,1646,1642,1646,1640,4999
|
|
20240229,090600,88701061,1643,1647,1647,1642,8564
|
|
20240229,090500,74614689,1647,1649,1654,1646,3469
|
|
20240229,090400,68901082,1649,1650,1650,1647,4620
|
|
20240229,090300,61278624,1651,1654,1655,1651,6038
|
|
20240229,090200,51306047,1654,1672,1672,1654,22718
|
|
20240229,090100,13596179,1664,1675,1675,1662,1862
|
|
20240229,090000,10500790,1661,1668,1668,1660,6299
|