587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,184400,73869175,1193,1193,1193,1193,3000
|
|
20240227,184300,73869175,1193,1193,1193,1193,0
|
|
20240227,184200,73869175,1193,1193,1193,1193,0
|
|
20240227,184100,73869175,1193,1193,1193,1193,0
|
|
20240227,184000,73869175,1193,1193,1193,1193,0
|
|
20240227,183900,73869175,1193,1193,1193,1193,0
|
|
20240227,183800,73869175,1193,1193,1193,1193,0
|
|
20240227,183700,73869175,1193,1193,1193,1193,0
|
|
20240227,183600,73869175,1193,1193,1193,1193,0
|
|
20240227,183500,73869175,1193,1193,1193,1193,0
|
|
20240227,183400,73869175,1193,1193,1193,1193,0
|
|
20240227,183300,73869175,1193,1193,1193,1193,0
|
|
20240227,183200,73869175,1193,1193,1193,1193,0
|
|
20240227,183100,73869175,1193,1193,1193,1193,0
|
|
20240227,183000,73869175,1193,1193,1193,1193,0
|
|
20240227,182900,73869175,1193,1193,1193,1193,0
|
|
20240227,182800,73869175,1193,1193,1193,1193,0
|
|
20240227,182700,73869175,1193,1193,1193,1193,0
|
|
20240227,182600,73869175,1193,1193,1193,1193,0
|
|
20240227,182500,73869175,1193,1193,1193,1193,0
|
|
20240227,182400,73869175,1193,1193,1193,1193,0
|
|
20240227,182300,73869175,1193,1193,1193,1193,0
|
|
20240227,182200,73869175,1193,1193,1193,1193,0
|
|
20240227,182100,73869175,1193,1193,1193,1193,0
|
|
20240227,182000,73869175,1193,1193,1193,1193,0
|
|
20240227,181900,73869175,1193,1193,1193,1193,0
|
|
20240227,181800,73869175,1193,1193,1193,1193,0
|
|
20240227,181700,73869175,1193,1193,1193,1193,0
|
|
20240227,181600,73869175,1193,1193,1193,1193,0
|
|
20240227,181500,73869175,1193,1193,1193,1193,0
|
|
20240227,181400,73869175,1193,1193,1193,1193,3000
|
|
20240227,181300,73869175,1193,1193,1193,1193,0
|
|
20240227,181200,73869175,1193,1193,1193,1193,0
|
|
20240227,181100,73869175,1193,1193,1193,1193,0
|
|
20240227,181000,73869175,1193,1193,1193,1193,0
|
|
20240227,180900,73869175,1193,1193,1193,1193,0
|
|
20240227,180800,73869175,1193,1193,1193,1193,0
|
|
20240227,180700,73869175,1193,1193,1193,1193,0
|
|
20240227,180600,73869175,1193,1193,1193,1193,0
|
|
20240227,180500,73869175,1193,1193,1193,1193,0
|
|
20240227,180400,73869175,1193,1193,1193,1193,0
|
|
20240227,180300,73869175,1193,1193,1193,1193,0
|
|
20240227,180200,73869175,1193,1193,1193,1193,0
|
|
20240227,180100,73869175,1193,1193,1193,1193,0
|
|
20240227,180000,73869175,1193,1193,1193,1193,0
|
|
20240227,175900,73869175,1193,1193,1193,1193,0
|
|
20240227,175800,73869175,1193,1193,1193,1193,0
|
|
20240227,175700,73869175,1193,1193,1193,1193,0
|
|
20240227,175600,73869175,1193,1193,1193,1193,0
|
|
20240227,175500,73869175,1193,1193,1193,1193,0
|
|
20240227,175400,73869175,1193,1193,1193,1193,0
|
|
20240227,175300,73869175,1193,1193,1193,1193,0
|
|
20240227,175200,73869175,1193,1193,1193,1193,0
|
|
20240227,175100,73869175,1193,1193,1193,1193,0
|
|
20240227,175000,73869175,1193,1193,1193,1193,0
|
|
20240227,174900,73869175,1193,1193,1193,1193,0
|
|
20240227,174800,73869175,1193,1193,1193,1193,0
|
|
20240227,174700,73869175,1193,1193,1193,1193,0
|
|
20240227,174600,73869175,1193,1193,1193,1193,0
|
|
20240227,174500,73869175,1193,1193,1193,1193,0
|
|
20240227,174400,73869175,1193,1193,1193,1193,3000
|
|
20240227,174300,73869175,1193,1193,1193,1193,0
|
|
20240227,174200,73869175,1193,1193,1193,1193,0
|
|
20240227,174100,73869175,1193,1193,1193,1193,0
|
|
20240227,174000,73869175,1193,1193,1193,1193,0
|
|
20240227,173900,73869175,1193,1193,1193,1193,0
|
|
20240227,173800,73869175,1193,1193,1193,1193,0
|
|
20240227,173700,73869175,1193,1193,1193,1193,0
|
|
20240227,173600,73869175,1193,1193,1193,1193,0
|
|
20240227,173500,73869175,1193,1193,1193,1193,0
|
|
20240227,173400,73869175,1193,1193,1193,1193,0
|
|
20240227,173300,73869175,1193,1193,1193,1193,0
|
|
20240227,173200,73869175,1193,1193,1193,1193,0
|
|
20240227,173100,73869175,1193,1193,1193,1193,0
|
|
20240227,173000,73869175,1193,1193,1193,1193,0
|
|
20240227,172900,73869175,1193,1193,1193,1193,0
|
|
20240227,172800,73869175,1193,1193,1193,1193,0
|
|
20240227,172700,73869175,1193,1193,1193,1193,0
|
|
20240227,172600,73869175,1193,1193,1193,1193,0
|
|
20240227,172500,73869175,1193,1193,1193,1193,0
|
|
20240227,172400,73869175,1193,1193,1193,1193,0
|
|
20240227,172300,73869175,1193,1193,1193,1193,0
|
|
20240227,172200,73869175,1193,1193,1193,1193,0
|
|
20240227,172100,73869175,1193,1193,1193,1193,0
|
|
20240227,172000,73869175,1193,1193,1193,1193,0
|
|
20240227,171900,73869175,1193,1193,1193,1193,0
|
|
20240227,171800,73869175,1193,1193,1193,1193,0
|
|
20240227,171700,73869175,1193,1193,1193,1193,0
|
|
20240227,171600,73869175,1193,1193,1193,1193,0
|
|
20240227,171500,73869175,1193,1193,1193,1193,0
|
|
20240227,171400,73869175,1193,1193,1193,1193,3000
|
|
20240227,171300,73869175,1193,1193,1193,1193,0
|
|
20240227,171200,73869175,1193,1193,1193,1193,0
|
|
20240227,171100,73869175,1193,1193,1193,1193,0
|
|
20240227,171000,73869175,1193,1193,1193,1193,0
|
|
20240227,170900,73869175,1193,1193,1193,1193,0
|
|
20240227,170800,73869175,1193,1193,1193,1193,0
|
|
20240227,170700,73869175,1193,1193,1193,1193,0
|
|
20240227,170600,73869175,1193,1193,1193,1193,0
|
|
20240227,170500,73869175,1193,1193,1193,1193,0
|
|
20240227,170400,73869175,1193,1193,1193,1193,0
|
|
20240227,170300,73869175,1193,1193,1193,1193,0
|
|
20240227,170200,73869175,1193,1193,1193,1193,0
|
|
20240227,170100,73869175,1193,1193,1193,1193,0
|
|
20240227,170000,73869175,1193,1193,1193,1193,0
|
|
20240227,165900,73869175,1193,1193,1193,1193,0
|
|
20240227,165800,73869175,1193,1193,1193,1193,0
|
|
20240227,165700,73869175,1193,1193,1193,1193,0
|
|
20240227,165600,73869175,1193,1193,1193,1193,0
|
|
20240227,165500,73869175,1193,1193,1193,1193,0
|
|
20240227,165400,73869175,1193,1193,1193,1193,0
|
|
20240227,165300,73869175,1193,1193,1193,1193,0
|
|
20240227,165200,73869175,1193,1193,1193,1193,0
|
|
20240227,165100,73869175,1193,1193,1193,1193,0
|
|
20240227,165000,73869175,1193,1193,1193,1193,0
|
|
20240227,164900,73869175,1193,1193,1193,1193,0
|
|
20240227,164800,73869175,1193,1193,1193,1193,0
|
|
20240227,164700,73869175,1193,1193,1193,1193,0
|
|
20240227,164600,73869175,1193,1193,1193,1193,0
|
|
20240227,164500,73869175,1193,1193,1193,1193,0
|
|
20240227,164400,73869175,1193,1193,1193,1193,3000
|
|
20240227,164300,73869175,1193,1193,1193,1193,0
|
|
20240227,164200,73869175,1193,1193,1193,1193,0
|
|
20240227,164100,73869175,1193,1193,1193,1193,0
|
|
20240227,164000,73869175,1193,1193,1193,1193,0
|
|
20240227,163900,73869175,1193,1193,1193,1193,0
|
|
20240227,163800,73869175,1193,1193,1193,1193,0
|
|
20240227,163700,73869175,1193,1193,1193,1193,0
|
|
20240227,163600,73869175,1193,1193,1193,1193,0
|
|
20240227,163500,73869175,1193,1193,1193,1193,0
|
|
20240227,163400,73869175,1193,1193,1193,1193,0
|
|
20240227,163300,73869175,1193,1193,1193,1193,0
|
|
20240227,163200,73869175,1193,1193,1193,1193,0
|
|
20240227,163100,73869175,1193,1193,1193,1193,0
|
|
20240227,163000,73869175,1193,1193,1193,1193,0
|
|
20240227,162900,73869175,1193,1193,1193,1193,0
|
|
20240227,162800,73869175,1193,1193,1193,1193,0
|
|
20240227,162700,73869175,1193,1193,1193,1193,0
|
|
20240227,162600,73869175,1193,1193,1193,1193,0
|
|
20240227,162500,73869175,1193,1193,1193,1193,0
|
|
20240227,162400,73869175,1193,1193,1193,1193,0
|
|
20240227,162300,73869175,1193,1193,1193,1193,0
|
|
20240227,162200,73869175,1193,1193,1193,1193,0
|
|
20240227,162100,73869175,1193,1193,1193,1193,0
|
|
20240227,162000,73869175,1193,1193,1193,1193,0
|
|
20240227,161900,73869175,1193,1193,1193,1193,0
|
|
20240227,161800,73869175,1193,1193,1193,1193,0
|
|
20240227,161700,73869175,1193,1193,1193,1193,0
|
|
20240227,161600,73869175,1193,1193,1193,1193,0
|
|
20240227,161500,73869175,1193,1193,1193,1193,0
|
|
20240227,161400,73869175,1193,1193,1193,1193,3000
|
|
20240227,161300,73869175,1193,1193,1193,1193,0
|
|
20240227,161200,73869175,1193,1193,1193,1193,0
|
|
20240227,161100,73869175,1193,1193,1193,1193,0
|
|
20240227,161000,73869175,1193,1193,1193,1193,0
|
|
20240227,160900,73869175,1193,1193,1193,1193,0
|
|
20240227,160800,73869175,1193,1193,1193,1193,0
|
|
20240227,160700,73869175,1193,1193,1193,1193,0
|
|
20240227,160600,73869175,1193,1193,1193,1193,0
|
|
20240227,160500,73869175,1193,1193,1193,1193,0
|
|
20240227,160400,73869175,1193,1193,1193,1193,0
|
|
20240227,160300,73869175,1193,1193,1193,1193,0
|
|
20240227,160200,73869175,1193,1193,1193,1193,0
|
|
20240227,160100,73869175,1193,1193,1193,1193,0
|
|
20240227,160000,73869175,1193,1193,1193,1193,0
|
|
20240227,155900,73869175,1193,1193,1193,1193,0
|
|
20240227,155800,73869175,1193,1193,1193,1193,0
|
|
20240227,155700,73869175,1193,1193,1193,1193,0
|
|
20240227,155600,73869175,1193,1193,1193,1193,0
|
|
20240227,155500,73869175,1193,1193,1193,1193,0
|
|
20240227,155400,73869175,1193,1193,1193,1193,0
|
|
20240227,155300,73869175,1193,1193,1193,1193,0
|
|
20240227,155200,73869175,1193,1193,1193,1193,0
|
|
20240227,155100,73869175,1193,1193,1193,1193,0
|
|
20240227,155000,73869175,1193,1193,1193,1193,0
|
|
20240227,154900,73869175,1193,1193,1193,1193,0
|
|
20240227,154800,73869175,1193,1193,1193,1193,0
|
|
20240227,154700,73869175,1193,1193,1193,1193,0
|
|
20240227,154600,73869175,1193,1193,1193,1193,0
|
|
20240227,154500,73869175,1193,1193,1193,1193,0
|
|
20240227,154400,73869175,1193,1193,1193,1193,3000
|
|
20240227,154300,73869175,1193,1193,1193,1193,0
|
|
20240227,154200,73869175,1193,1193,1193,1193,0
|
|
20240227,154100,73869175,1193,1193,1193,1193,0
|
|
20240227,154000,73869175,1193,1193,1193,1193,0
|
|
20240227,153900,73869175,1193,1193,1193,1193,0
|
|
20240227,153800,73869175,1193,1193,1193,1193,0
|
|
20240227,153700,73869175,1193,1193,1193,1193,0
|
|
20240227,153600,73869175,1193,1193,1193,1193,0
|
|
20240227,153500,73869175,1193,1193,1193,1193,0
|
|
20240227,153400,73869175,1193,1193,1193,1193,0
|
|
20240227,153300,73869175,1193,1193,1193,1193,0
|
|
20240227,153200,73869175,1193,1193,1193,1193,0
|
|
20240227,153100,73869175,1193,1193,1193,1193,0
|
|
20240227,153000,73869175,1193,1193,1193,1193,3000
|
|
20240227,152900,70290175,1199,1199,1199,1199,0
|
|
20240227,152800,70290175,1199,1199,1199,1199,0
|
|
20240227,152700,70290175,1199,1199,1199,1199,0
|
|
20240227,152600,70290175,1199,1199,1199,1199,0
|
|
20240227,152500,70290175,1199,1199,1199,1199,0
|
|
20240227,152400,70290175,1199,1199,1199,1199,0
|
|
20240227,152300,70290175,1199,1199,1199,1199,0
|
|
20240227,152200,70290175,1199,1199,1199,1199,0
|
|
20240227,152100,70290175,1199,1199,1199,1199,0
|
|
20240227,152000,70290175,1199,1199,1199,1199,0
|
|
20240227,151900,70290175,1199,1199,1199,1199,2
|
|
20240227,151800,70287777,1199,1197,1199,1195,897
|
|
20240227,151700,69215651,1199,1199,1199,1199,1
|
|
20240227,151600,69214452,1199,1199,1199,1199,1
|
|
20240227,151500,69213253,1196,1199,1199,1196,14
|
|
20240227,151400,69196506,1199,1196,1199,1196,175
|
|
20240227,151300,68987200,1196,1199,1199,1196,692
|
|
20240227,151200,68159116,1199,1197,1200,1197,131
|
|
20240227,151100,68002057,1199,1197,1199,1197,101
|
|
20240227,151000,67881158,1199,1199,1199,1199,1
|
|
20240227,150900,67879959,1199,1199,1199,1199,2
|
|
20240227,150800,67877561,1199,1199,1199,1199,2
|
|
20240227,150700,67875163,1199,1199,1199,1199,1
|
|
20240227,150600,67873964,1199,1199,1199,1199,2
|
|
20240227,150500,67871566,1199,1199,1199,1199,3
|
|
20240227,150400,67867969,1199,1199,1199,1199,1
|
|
20240227,150300,67866770,1199,1199,1199,1199,1
|
|
20240227,150200,67865571,1200,1200,1200,1200,2
|
|
20240227,150100,67863171,1200,1200,1200,1200,1
|
|
20240227,150000,67861971,1200,1200,1200,1200,1
|
|
20240227,145900,67860771,1200,1200,1200,1200,729
|
|
20240227,145800,66985971,1200,1197,1200,1197,483
|
|
20240227,145700,66407683,1199,1199,1199,1199,1
|
|
20240227,145600,66406484,1199,1199,1199,1199,2
|
|
20240227,145500,66404086,1199,1200,1200,1199,2
|
|
20240227,145400,66401687,1200,1200,1200,1200,8
|
|
20240227,145300,66392087,1200,1200,1200,1200,1
|
|
20240227,145200,66390887,1200,1198,1200,1198,368
|
|
20240227,145100,65949720,1198,1198,1198,1197,119
|
|
20240227,145000,65807258,1199,1199,1199,1199,2
|
|
20240227,144900,65804860,1199,1199,1199,1199,1
|
|
20240227,144800,65803661,1199,1197,1199,1197,201
|
|
20240227,144700,65562922,1197,1196,1197,1196,17
|
|
20240227,144600,65542589,1196,1195,1196,1195,329
|
|
20240227,144500,65149111,1196,1195,1196,1195,7
|
|
20240227,144400,65140745,1196,1195,1196,1195,70
|
|
20240227,144300,65057092,1196,1195,1196,1195,7
|
|
20240227,144200,65048726,1195,1195,1196,1195,154
|
|
20240227,144100,64864695,1196,1196,1196,1196,1
|
|
20240227,144000,64863499,1196,1196,1196,1196,1
|
|
20240227,143900,64862303,1195,1195,1195,1195,94
|
|
20240227,143800,64749973,1195,1195,1195,1195,2
|
|
20240227,143700,64747583,1195,1195,1195,1195,1
|
|
20240227,143600,64746388,1195,1195,1195,1195,1
|
|
20240227,143500,64745193,1195,1195,1195,1195,1
|
|
20240227,143400,64743998,1195,1194,1195,1194,41
|
|
20240227,143300,64695043,1195,1195,1195,1195,1
|
|
20240227,143200,64693848,1195,1195,1195,1195,2
|
|
20240227,143100,64691458,1195,1195,1195,1195,1
|
|
20240227,143000,64690263,1195,1195,1195,1195,1
|
|
20240227,142900,64689068,1195,1195,1195,1195,2
|
|
20240227,142800,64686678,1195,1195,1195,1195,1
|
|
20240227,142700,64685483,1195,1195,1195,1195,1
|
|
20240227,142600,64684288,1195,1195,1195,1195,2
|
|
20240227,142500,64681898,1193,1195,1195,1193,2
|
|
20240227,142400,64679510,1195,1195,1195,1195,1
|
|
20240227,142300,64678315,1195,1193,1195,1193,199
|
|
20240227,142200,64440906,1195,1195,1195,1195,1
|
|
20240227,142100,64439711,1195,1195,1195,1195,1
|
|
20240227,142000,64438516,1195,1195,1195,1195,2
|
|
20240227,141900,64436126,1195,1195,1195,1195,1
|
|
20240227,141800,64434931,1195,1195,1195,1195,1
|
|
20240227,141700,64433736,1195,1195,1195,1195,1
|
|
20240227,141600,64432541,1195,1195,1195,1195,6
|
|
20240227,141500,64425371,1195,1195,1195,1195,1
|
|
20240227,141400,64424176,1195,1195,1195,1195,2
|
|
20240227,141300,64421786,1194,1194,1194,1194,173
|
|
20240227,141200,64215224,1194,1194,1194,1194,1
|
|
20240227,141100,64214030,1194,1193,1194,1193,272
|
|
20240227,141000,63889533,1193,1193,1193,1193,330
|
|
20240227,140900,63495843,1193,1193,1193,1193,1
|
|
20240227,140800,63494650,1193,1193,1193,1193,2
|
|
20240227,140700,63492264,1192,1192,1193,1192,80
|
|
20240227,140600,63396903,1193,1193,1193,1193,1
|
|
20240227,140500,63395710,1192,1192,1192,1192,22
|
|
20240227,140400,63369486,1192,1192,1192,1192,1
|
|
20240227,140300,63368294,1192,1192,1192,1192,2
|
|
20240227,140200,63365910,1192,1192,1192,1192,2
|
|
20240227,140100,63363526,1192,1192,1192,1192,2
|
|
20240227,140000,63361142,1192,1192,1192,1192,1
|
|
20240227,135900,63359950,1192,1192,1192,1192,1
|
|
20240227,135800,63358758,1192,1192,1192,1192,1
|
|
20240227,135700,63357566,1192,1192,1192,1192,1
|
|
20240227,135600,63356374,1192,1192,1192,1192,2
|
|
20240227,135500,63353990,1192,1192,1192,1192,20
|
|
20240227,135400,63330150,1192,1192,1192,1192,1
|
|
20240227,135300,63328958,1192,1192,1192,1192,1
|
|
20240227,135200,63327766,1192,1192,1192,1192,1
|
|
20240227,135100,63326574,1192,1192,1192,1192,2
|
|
20240227,135000,63324190,1192,1192,1192,1192,2
|
|
20240227,134900,63321806,1192,1192,1192,1192,21
|
|
20240227,134800,63296774,1193,1193,1193,1193,1
|
|
20240227,134700,63295581,1193,1193,1193,1193,1
|
|
20240227,134600,63294388,1193,1192,1193,1192,2
|
|
20240227,134500,63292003,1193,1193,1193,1193,1
|
|
20240227,134400,63290810,1193,1193,1193,1193,2
|
|
20240227,134300,63288424,1193,1193,1193,1193,1
|
|
20240227,134200,63287231,1193,1193,1193,1193,1
|
|
20240227,134100,63286038,1193,1192,1193,1192,5
|
|
20240227,134000,63280077,1192,1192,1193,1192,26
|
|
20240227,133900,63249084,1193,1193,1193,1193,2
|
|
20240227,133800,63246698,1193,1193,1193,1193,14
|
|
20240227,133700,63229996,1193,1193,1193,1193,1
|
|
20240227,133600,63228803,1193,1193,1193,1193,1
|
|
20240227,133500,63227610,1193,1193,1193,1193,101
|
|
20240227,133400,63107117,1193,1193,1193,1193,1
|
|
20240227,133300,63105924,1193,1193,1193,1193,2
|
|
20240227,133200,63103538,1193,1193,1193,1193,1
|
|
20240227,133100,63102345,1193,1193,1193,1193,1
|
|
20240227,133000,63101152,1193,1193,1193,1193,1
|
|
20240227,132900,63099959,1193,1193,1193,1193,1
|
|
20240227,132800,63098766,1193,1193,1193,1193,1
|
|
20240227,132700,63097573,1193,1193,1193,1193,2
|
|
20240227,132600,63095187,1193,1193,1193,1193,1
|
|
20240227,132500,63093994,1193,1193,1193,1193,1
|
|
20240227,132400,63092801,1193,1193,1193,1193,1
|
|
20240227,132300,63091608,1193,1193,1193,1193,1
|
|
20240227,132200,63090415,1193,1193,1193,1193,1
|
|
20240227,132100,63089222,1193,1193,1193,1193,2
|
|
20240227,132000,63086836,1193,1193,1193,1193,1
|
|
20240227,131900,63085643,1186,1193,1193,1186,101
|
|
20240227,131800,62965849,1193,1193,1193,1193,1
|
|
20240227,131700,62964656,1193,1193,1193,1193,1
|
|
20240227,131600,62963463,1193,1193,1193,1193,1
|
|
20240227,131500,62962270,1193,1193,1193,1193,2
|
|
20240227,131400,62959884,1193,1193,1193,1193,1
|
|
20240227,131300,62958691,1193,1193,1193,1193,1
|
|
20240227,131200,62957498,1193,1193,1193,1193,1
|
|
20240227,131100,62956305,1193,1193,1193,1193,1
|
|
20240227,131000,62955112,1193,1193,1193,1193,1
|
|
20240227,130900,62953919,1192,1192,1192,1192,2
|
|
20240227,130800,62951535,1193,1193,1193,1193,1
|
|
20240227,130700,62950342,1193,1193,1193,1193,1
|
|
20240227,130600,62949149,1193,1193,1193,1193,1
|
|
20240227,130500,62947956,1193,1193,1193,1193,1
|
|
20240227,130400,62946763,1193,1193,1193,1193,1
|
|
20240227,130300,62945570,1193,1193,1193,1193,2
|
|
20240227,130200,62943184,1193,1193,1193,1193,1
|
|
20240227,130100,62941991,1193,1193,1193,1193,1
|
|
20240227,130000,62940798,1193,1193,1193,1193,1
|
|
20240227,125900,62939605,1193,1193,1193,1193,1
|
|
20240227,125800,62938412,1193,1193,1193,1193,2
|
|
20240227,125700,62936026,1192,1190,1192,1190,2003
|
|
20240227,125600,60548765,1189,1189,1189,1189,6
|
|
20240227,125500,60541631,1189,1189,1189,1189,2
|
|
20240227,125400,60539253,1189,1189,1189,1189,1
|
|
20240227,125300,60538064,1189,1189,1189,1189,1
|
|
20240227,125200,60536875,1189,1189,1189,1189,1
|
|
20240227,125100,60535686,1189,1189,1189,1189,2
|
|
20240227,125000,60533308,1189,1189,1189,1189,1
|
|
20240227,124900,60532119,1189,1189,1189,1189,37
|
|
20240227,124800,60488126,1190,1182,1190,1181,501
|
|
20240227,124700,59896267,1191,1191,1191,1191,12
|
|
20240227,124600,59881975,1191,1191,1191,1182,102
|
|
20240227,124500,59761228,1192,1192,1192,1192,2
|
|
20240227,124400,59758844,1192,1192,1192,1192,1
|
|
20240227,124300,59757652,1193,1193,1193,1193,1
|
|
20240227,124200,59756459,1193,1193,1193,1193,1
|
|
20240227,124100,59755266,1193,1193,1193,1193,1
|
|
20240227,124000,59754073,1193,1192,1193,1192,2
|
|
20240227,123900,59751688,1192,1192,1192,1192,2
|
|
20240227,123800,59749304,1192,1192,1192,1192,1
|
|
20240227,123700,59748112,1192,1192,1192,1192,3
|
|
20240227,123600,59744536,1192,1192,1192,1192,1
|
|
20240227,123500,59743344,1192,1192,1192,1192,1
|
|
20240227,123400,59742152,1192,1192,1192,1192,1
|
|
20240227,123300,59740960,1192,1192,1192,1192,2
|
|
20240227,123200,59738576,1192,1192,1193,1192,83
|
|
20240227,123100,59639639,1193,1193,1193,1193,1
|
|
20240227,123000,59638446,1193,1193,1193,1193,1
|
|
20240227,122900,59637253,1193,1192,1193,1192,10
|
|
20240227,122800,59625332,1193,1192,1193,1192,10
|
|
20240227,122700,59613411,1193,1192,1193,1192,21
|
|
20240227,122600,59588377,1193,1192,1193,1192,82
|
|
20240227,122500,59490632,1192,1191,1192,1191,106
|
|
20240227,122400,59364285,1191,1192,1192,1191,67
|
|
20240227,122300,59284487,1192,1191,1192,1191,9
|
|
20240227,122200,59273767,1192,1191,1192,1191,13
|
|
20240227,122100,59258282,1192,1191,1192,1191,10
|
|
20240227,122000,59246370,1192,1191,1192,1191,62
|
|
20240227,121900,59172491,1192,1191,1192,1191,26
|
|
20240227,121800,59141524,1192,1191,1192,1191,26
|
|
20240227,121700,59110557,1191,1191,1192,1191,282
|
|
20240227,121600,58774694,1192,1191,1192,1191,149
|
|
20240227,121500,58597234,1191,1191,1191,1191,2
|
|
20240227,121400,58594852,1191,1191,1191,1191,1
|
|
20240227,121300,58593661,1191,1191,1191,1191,110
|
|
20240227,121200,58462651,1191,1191,1191,1191,1
|
|
20240227,121100,58461460,1191,1191,1191,1191,1
|
|
20240227,121000,58460269,1191,1191,1191,1191,1
|
|
20240227,120900,58459078,1191,1191,1191,1191,2
|
|
20240227,120800,58456696,1191,1191,1191,1191,1
|
|
20240227,120700,58455505,1191,1191,1191,1191,1
|
|
20240227,120600,58454314,1191,1191,1191,1191,1
|
|
20240227,120500,58453123,1191,1191,1191,1191,1
|
|
20240227,120400,58451932,1191,1191,1191,1191,2
|
|
20240227,120300,58449550,1194,1194,1194,1193,3
|
|
20240227,120200,58445969,1194,1194,1194,1194,1
|
|
20240227,120100,58444775,1194,1194,1194,1194,1
|
|
20240227,120000,58443581,1194,1194,1194,1194,1
|
|
20240227,115900,58442387,1194,1194,1194,1194,1
|
|
20240227,115800,58441193,1194,1194,1194,1194,2
|
|
20240227,115700,58438805,1194,1194,1194,1194,1
|
|
20240227,115600,58437611,1194,1194,1194,1194,1
|
|
20240227,115500,58436417,1182,1194,1194,1182,2
|
|
20240227,115400,58434041,1194,1194,1194,1194,1
|
|
20240227,115300,58432847,1194,1194,1194,1194,1
|
|
20240227,115200,58431653,1194,1194,1194,1194,2
|
|
20240227,115100,58429265,1194,1194,1194,1194,1
|
|
20240227,115000,58428071,1194,1194,1194,1194,2
|
|
20240227,114900,58425683,1194,1194,1194,1194,1
|
|
20240227,114800,58424489,1194,1194,1194,1194,1
|
|
20240227,114700,58423295,1182,1194,1194,1182,12
|
|
20240227,114600,58409099,1194,1194,1194,1194,2
|
|
20240227,114500,58406711,1194,1194,1194,1194,1
|
|
20240227,114400,58405517,1181,1194,1194,1181,1399
|
|
20240227,114300,56748772,1190,1190,1190,1190,1
|
|
20240227,114200,56747582,1193,1193,1193,1193,1
|
|
20240227,114100,56746389,1188,1193,1193,1188,34
|
|
20240227,114000,56705992,1194,1194,1194,1194,2
|
|
20240227,113900,56703604,1194,1194,1194,1194,1
|
|
20240227,113800,56702410,1194,1194,1194,1194,1
|
|
20240227,113700,56701216,1194,1194,1194,1194,1
|
|
20240227,113600,56700022,1194,1194,1194,1194,1
|
|
20240227,113500,56698828,1194,1194,1194,1194,1
|
|
20240227,113400,56697634,1194,1194,1194,1194,2
|
|
20240227,113300,56695246,1194,1194,1194,1194,1
|
|
20240227,113200,56694052,1188,1188,1188,1188,126
|
|
20240227,113100,56544364,1188,1188,1188,1188,23
|
|
20240227,113000,56517040,1188,1188,1188,1188,31
|
|
20240227,112900,56480212,1188,1188,1188,1188,421
|
|
20240227,112800,55980064,1188,1188,1188,1188,52
|
|
20240227,112700,55918288,1188,1188,1188,1188,1
|
|
20240227,112600,55917100,1188,1188,1188,1188,1
|
|
20240227,112500,55915912,1188,1188,1188,1188,1
|
|
20240227,112400,55914724,1188,1188,1188,1188,1
|
|
20240227,112300,55913536,1186,1186,1186,1186,101
|
|
20240227,112200,55793750,1186,1185,1186,1185,2
|
|
20240227,112100,55791379,1186,1183,1186,1183,6
|
|
20240227,112000,55784278,1183,1183,1183,1183,397
|
|
20240227,111900,55314627,1183,1182,1183,1182,74
|
|
20240227,111800,55227158,1183,1183,1183,1182,89
|
|
20240227,111700,55121943,1186,1184,1186,1182,2015
|
|
20240227,111600,52737041,1185,1186,1186,1184,344
|
|
20240227,111500,52329083,1186,1186,1186,1186,1
|
|
20240227,111400,52327897,1186,1186,1186,1186,1
|
|
20240227,111300,52326711,1186,1186,1186,1186,1
|
|
20240227,111200,52325525,1186,1184,1186,1184,5
|
|
20240227,111100,52319603,1185,1185,1185,1185,1
|
|
20240227,111000,52318418,1186,1184,1186,1184,115
|
|
20240227,110900,52182254,1184,1184,1184,1184,1
|
|
20240227,110800,52181070,1184,1184,1184,1184,1
|
|
20240227,110700,52179886,1184,1184,1184,1184,1
|
|
20240227,110600,52178702,1184,1184,1184,1184,1
|
|
20240227,110500,52177518,1184,1184,1184,1184,1
|
|
20240227,110400,52176334,1184,1184,1184,1184,2
|
|
20240227,110300,52173966,1183,1183,1183,1183,197
|
|
20240227,110200,51940915,1183,1181,1183,1181,5
|
|
20240227,110100,51935008,1181,1181,1183,1181,6
|
|
20240227,110000,51927918,1183,1183,1183,1181,104
|
|
20240227,105900,51804892,1183,1183,1183,1183,1
|
|
20240227,105800,51803709,1183,1183,1183,1183,2
|
|
20240227,105700,51801343,1183,1183,1183,1183,1
|
|
20240227,105600,51800160,1183,1183,1183,1183,1
|
|
20240227,105500,51798977,1183,1181,1183,1181,3
|
|
20240227,105400,51795432,1183,1183,1183,1183,1
|
|
20240227,105300,51794249,1183,1183,1183,1183,1
|
|
20240227,105200,51793066,1183,1183,1183,1183,2
|
|
20240227,105100,51790700,1183,1181,1183,1181,5
|
|
20240227,105000,51784793,1183,1181,1183,1181,11
|
|
20240227,104900,51771800,1183,1181,1183,1181,111
|
|
20240227,104800,51640507,1183,1182,1183,1181,173
|
|
20240227,104700,51436025,1183,1183,1183,1183,1
|
|
20240227,104600,51434842,1183,1182,1183,1182,104
|
|
20240227,104500,51311812,1183,1182,1183,1182,11
|
|
20240227,104400,51298809,1182,1180,1182,1180,375
|
|
20240227,104300,50856305,1183,1183,1183,1183,1
|
|
20240227,104200,50855122,1183,1180,1183,1180,3
|
|
20240227,104100,50851577,1182,1182,1182,1182,1
|
|
20240227,104000,50850395,1183,1183,1183,1182,40
|
|
20240227,103900,50803076,1183,1180,1183,1180,452
|
|
20240227,103800,50269713,1180,1180,1180,1180,21
|
|
20240227,103700,50244933,1180,1180,1180,1180,1
|
|
20240227,103600,50243753,1180,1180,1180,1180,1
|
|
20240227,103500,50242573,1180,1176,1180,1176,160
|
|
20240227,103400,50054409,1179,1179,1179,1179,3
|
|
20240227,103300,50050872,1179,1180,1180,1179,79
|
|
20240227,103200,49957701,1180,1180,1180,1180,1
|
|
20240227,103100,49956521,1178,1178,1178,1178,100
|
|
20240227,103000,49838721,1179,1179,1179,1179,1
|
|
20240227,102900,49837542,1180,1180,1180,1180,3
|
|
20240227,102800,49834002,1180,1180,1180,1180,1
|
|
20240227,102700,49832822,1180,1180,1180,1180,1
|
|
20240227,102600,49831642,1180,1180,1180,1180,1
|
|
20240227,102500,49830462,1180,1179,1180,1179,44
|
|
20240227,102400,49778543,1176,1180,1180,1176,7
|
|
20240227,102300,49770304,1180,1177,1180,1176,836
|
|
20240227,102200,48786926,1178,1180,1180,1178,56
|
|
20240227,102100,48720956,1179,1180,1180,1179,384
|
|
20240227,102000,48268200,1180,1180,1180,1180,854
|
|
20240227,101900,47260480,1180,1180,1180,1180,3
|
|
20240227,101800,47256940,1180,1180,1180,1180,62
|
|
20240227,101700,47183780,1180,1179,1180,1179,222
|
|
20240227,101600,46921840,1180,1179,1180,1179,185
|
|
20240227,101500,46703724,1179,1179,1179,1179,104
|
|
20240227,101400,46581108,1179,1179,1180,1179,7
|
|
20240227,101300,46572854,1179,1179,1179,1179,2
|
|
20240227,101200,46570496,1179,1179,1179,1179,23
|
|
20240227,101100,46543379,1180,1180,1180,1180,42
|
|
20240227,101000,46493819,1180,1180,1180,1180,63
|
|
20240227,100900,46419479,1184,1180,1184,1180,1201
|
|
20240227,100800,45002295,1183,1183,1183,1183,1
|
|
20240227,100700,45001112,1180,1184,1184,1180,211
|
|
20240227,100600,44752088,1184,1184,1184,1184,1
|
|
20240227,100500,44750904,1180,1183,1185,1180,3496
|
|
20240227,100400,40623913,1183,1185,1185,1183,2041
|
|
20240227,100300,38208673,1185,1185,1186,1185,1690
|
|
20240227,100200,36206012,1186,1193,1193,1186,183
|
|
20240227,100100,35988967,1193,1193,1193,1193,1
|
|
20240227,100000,35987774,1193,1186,1193,1186,13
|
|
20240227,095900,35972349,1193,1190,1193,1185,299
|
|
20240227,095800,35617872,1194,1194,1194,1194,1
|
|
20240227,095700,35616678,1194,1194,1194,1194,1
|
|
20240227,095600,35615484,1195,1195,1195,1195,1
|
|
20240227,095500,35614289,1195,1195,1195,1195,1
|
|
20240227,095400,35613094,1195,1186,1195,1186,34
|
|
20240227,095300,35572761,1196,1196,1196,1196,2
|
|
20240227,095200,35570369,1196,1186,1196,1186,489
|
|
20240227,095100,34990405,1186,1186,1186,1186,1152
|
|
20240227,095000,33624133,1186,1186,1186,1186,1481
|
|
20240227,094900,31867667,1186,1186,1186,1186,1
|
|
20240227,094800,31866481,1186,1186,1186,1186,1084
|
|
20240227,094700,30580857,1186,1186,1186,1186,16
|
|
20240227,094600,30561881,1185,1197,1197,1185,3728
|
|
20240227,094500,26136167,1197,1188,1197,1188,59
|
|
20240227,094400,26066066,1187,1188,1188,1187,70
|
|
20240227,094300,25982908,1188,1188,1188,1188,244
|
|
20240227,094200,25693036,1188,1188,1188,1188,242
|
|
20240227,094100,25405540,1188,1190,1197,1188,783
|
|
20240227,094000,24474829,1197,1197,1197,1197,1
|
|
20240227,093900,24473632,1197,1189,1197,1189,6
|
|
20240227,093800,24466490,1197,1197,1197,1197,1
|
|
20240227,093700,24465293,1197,1189,1197,1189,7
|
|
20240227,093600,24456962,1197,1197,1197,1197,2
|
|
20240227,093500,24454568,1197,1192,1197,1189,4280
|
|
20240227,093400,19361044,1192,1191,1192,1191,216
|
|
20240227,093300,19103588,1192,1192,1192,1192,1
|
|
20240227,093200,19102396,1192,1198,1198,1192,62
|
|
20240227,093100,19028474,1198,1198,1198,1198,2
|
|
20240227,093000,19026078,1198,1198,1198,1198,11
|
|
20240227,092900,19012900,1198,1193,1198,1192,12
|
|
20240227,092800,18998582,1198,1199,1199,1198,2
|
|
20240227,092700,18996185,1198,1199,1199,1198,4
|
|
20240227,092600,18991391,1199,1199,1199,1199,2
|
|
20240227,092500,18988993,1192,1190,1192,1190,161
|
|
20240227,092400,18797201,1192,1192,1192,1192,21
|
|
20240227,092300,18772169,1192,1200,1200,1190,7297
|
|
20240227,092200,10074116,1196,1194,1196,1194,580
|
|
20240227,092100,9381594,1194,1195,1195,1194,871
|
|
20240227,092000,8340781,1200,1200,1200,1200,1
|
|
20240227,091900,8339581,1201,1201,1201,1201,1
|
|
20240227,091800,8338380,1195,1201,1201,1195,776
|
|
20240227,091700,7411054,1201,1201,1201,1201,2
|
|
20240227,091600,7408652,1201,1201,1201,1201,1
|
|
20240227,091500,7407451,1201,1201,1201,1201,1
|
|
20240227,091400,7406250,1201,1201,1201,1201,1
|
|
20240227,091300,7405049,1201,1201,1201,1201,1
|
|
20240227,091200,7403848,1193,1201,1201,1193,581
|
|
20240227,091100,6710459,1201,1201,1201,1201,2
|
|
20240227,091000,6708057,1201,1201,1201,1201,1
|
|
20240227,090900,6706856,1193,1195,1201,1193,179
|
|
20240227,090800,6492985,1196,1204,1204,1196,86
|
|
20240227,090700,6390116,1204,1204,1204,1204,1
|
|
20240227,090600,6388912,1204,1201,1204,1199,4119
|
|
20240227,090500,1447085,1204,1204,1204,1204,422
|
|
20240227,090400,938997,1206,1206,1206,1206,0
|
|
20240227,090300,938997,1206,1206,1206,1206,0
|
|
20240227,090200,938997,1206,1206,1206,1206,0
|
|
20240227,090100,938997,1206,1206,1206,1206,332
|
|
20240227,090000,538605,1204,1205,1205,1204,447
|