587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,184400,40949815,1195,1195,1195,1195,31
|
|
20240228,184300,40949815,1195,1195,1195,1195,0
|
|
20240228,184200,40949815,1195,1195,1195,1195,0
|
|
20240228,184100,40949815,1195,1195,1195,1195,0
|
|
20240228,184000,40949815,1195,1195,1195,1195,0
|
|
20240228,183900,40949815,1195,1195,1195,1195,0
|
|
20240228,183800,40949815,1195,1195,1195,1195,0
|
|
20240228,183700,40949815,1195,1195,1195,1195,0
|
|
20240228,183600,40949815,1195,1195,1195,1195,0
|
|
20240228,183500,40949815,1195,1195,1195,1195,0
|
|
20240228,183400,40949815,1195,1195,1195,1195,0
|
|
20240228,183300,40949815,1195,1195,1195,1195,0
|
|
20240228,183200,40949815,1195,1195,1195,1195,0
|
|
20240228,183100,40949815,1195,1195,1195,1195,0
|
|
20240228,183000,40949815,1195,1195,1195,1195,0
|
|
20240228,182900,40949815,1195,1195,1195,1195,0
|
|
20240228,182800,40949815,1195,1195,1195,1195,0
|
|
20240228,182700,40949815,1195,1195,1195,1195,0
|
|
20240228,182600,40949815,1195,1195,1195,1195,0
|
|
20240228,182500,40949815,1195,1195,1195,1195,0
|
|
20240228,182400,40949815,1195,1195,1195,1195,0
|
|
20240228,182300,40949815,1195,1195,1195,1195,0
|
|
20240228,182200,40949815,1195,1195,1195,1195,0
|
|
20240228,182100,40949815,1195,1195,1195,1195,0
|
|
20240228,182000,40949815,1195,1195,1195,1195,0
|
|
20240228,181900,40949815,1195,1195,1195,1195,0
|
|
20240228,181800,40949815,1195,1195,1195,1195,0
|
|
20240228,181700,40949815,1195,1195,1195,1195,0
|
|
20240228,181600,40949815,1195,1195,1195,1195,0
|
|
20240228,181500,40949815,1195,1195,1195,1195,0
|
|
20240228,181400,40949815,1195,1195,1195,1195,31
|
|
20240228,181300,40949815,1195,1195,1195,1195,0
|
|
20240228,181200,40949815,1195,1195,1195,1195,0
|
|
20240228,181100,40949815,1195,1195,1195,1195,0
|
|
20240228,181000,40949815,1195,1195,1195,1195,0
|
|
20240228,180900,40949815,1195,1195,1195,1195,0
|
|
20240228,180800,40949815,1195,1195,1195,1195,0
|
|
20240228,180700,40949815,1195,1195,1195,1195,0
|
|
20240228,180600,40949815,1195,1195,1195,1195,0
|
|
20240228,180500,40949815,1195,1195,1195,1195,0
|
|
20240228,180400,40949815,1195,1195,1195,1195,0
|
|
20240228,180300,40949815,1195,1195,1195,1195,0
|
|
20240228,180200,40949815,1195,1195,1195,1195,0
|
|
20240228,180100,40949815,1195,1195,1195,1195,0
|
|
20240228,180000,40949815,1195,1195,1195,1195,0
|
|
20240228,175900,40949815,1195,1195,1195,1195,0
|
|
20240228,175800,40949815,1195,1195,1195,1195,0
|
|
20240228,175700,40949815,1195,1195,1195,1195,0
|
|
20240228,175600,40949815,1195,1195,1195,1195,0
|
|
20240228,175500,40949815,1195,1195,1195,1195,0
|
|
20240228,175400,40949815,1195,1195,1195,1195,0
|
|
20240228,175300,40949815,1195,1195,1195,1195,0
|
|
20240228,175200,40949815,1195,1195,1195,1195,0
|
|
20240228,175100,40949815,1195,1195,1195,1195,0
|
|
20240228,175000,40949815,1195,1195,1195,1195,0
|
|
20240228,174900,40949815,1195,1195,1195,1195,0
|
|
20240228,174800,40949815,1195,1195,1195,1195,0
|
|
20240228,174700,40949815,1195,1195,1195,1195,0
|
|
20240228,174600,40949815,1195,1195,1195,1195,0
|
|
20240228,174500,40949815,1195,1195,1195,1195,0
|
|
20240228,174400,40949815,1195,1195,1195,1195,31
|
|
20240228,174300,40949815,1195,1195,1195,1195,0
|
|
20240228,174200,40949815,1195,1195,1195,1195,0
|
|
20240228,174100,40949815,1195,1195,1195,1195,0
|
|
20240228,174000,40949815,1195,1195,1195,1195,0
|
|
20240228,173900,40949815,1195,1195,1195,1195,0
|
|
20240228,173800,40949815,1195,1195,1195,1195,0
|
|
20240228,173700,40949815,1195,1195,1195,1195,0
|
|
20240228,173600,40949815,1195,1195,1195,1195,0
|
|
20240228,173500,40949815,1195,1195,1195,1195,0
|
|
20240228,173400,40949815,1195,1195,1195,1195,0
|
|
20240228,173300,40949815,1195,1195,1195,1195,0
|
|
20240228,173200,40949815,1195,1195,1195,1195,0
|
|
20240228,173100,40949815,1195,1195,1195,1195,0
|
|
20240228,173000,40949815,1195,1195,1195,1195,0
|
|
20240228,172900,40949815,1195,1195,1195,1195,0
|
|
20240228,172800,40949815,1195,1195,1195,1195,0
|
|
20240228,172700,40949815,1195,1195,1195,1195,0
|
|
20240228,172600,40949815,1195,1195,1195,1195,0
|
|
20240228,172500,40949815,1195,1195,1195,1195,0
|
|
20240228,172400,40949815,1195,1195,1195,1195,0
|
|
20240228,172300,40949815,1195,1195,1195,1195,0
|
|
20240228,172200,40949815,1195,1195,1195,1195,0
|
|
20240228,172100,40949815,1195,1195,1195,1195,0
|
|
20240228,172000,40949815,1195,1195,1195,1195,0
|
|
20240228,171900,40949815,1195,1195,1195,1195,0
|
|
20240228,171800,40949815,1195,1195,1195,1195,0
|
|
20240228,171700,40949815,1195,1195,1195,1195,0
|
|
20240228,171600,40949815,1195,1195,1195,1195,0
|
|
20240228,171500,40949815,1195,1195,1195,1195,0
|
|
20240228,171400,40949815,1195,1195,1195,1195,31
|
|
20240228,171300,40949815,1195,1195,1195,1195,0
|
|
20240228,171200,40949815,1195,1195,1195,1195,0
|
|
20240228,171100,40949815,1195,1195,1195,1195,0
|
|
20240228,171000,40949815,1195,1195,1195,1195,0
|
|
20240228,170900,40949815,1195,1195,1195,1195,0
|
|
20240228,170800,40949815,1195,1195,1195,1195,0
|
|
20240228,170700,40949815,1195,1195,1195,1195,0
|
|
20240228,170600,40949815,1195,1195,1195,1195,0
|
|
20240228,170500,40949815,1195,1195,1195,1195,0
|
|
20240228,170400,40949815,1195,1195,1195,1195,0
|
|
20240228,170300,40949815,1195,1195,1195,1195,0
|
|
20240228,170200,40949815,1195,1195,1195,1195,0
|
|
20240228,170100,40949815,1195,1195,1195,1195,0
|
|
20240228,170000,40949815,1195,1195,1195,1195,0
|
|
20240228,165900,40949815,1195,1195,1195,1195,0
|
|
20240228,165800,40949815,1195,1195,1195,1195,0
|
|
20240228,165700,40949815,1195,1195,1195,1195,0
|
|
20240228,165600,40949815,1195,1195,1195,1195,0
|
|
20240228,165500,40949815,1195,1195,1195,1195,0
|
|
20240228,165400,40949815,1195,1195,1195,1195,0
|
|
20240228,165300,40949815,1195,1195,1195,1195,0
|
|
20240228,165200,40949815,1195,1195,1195,1195,0
|
|
20240228,165100,40949815,1195,1195,1195,1195,0
|
|
20240228,165000,40949815,1195,1195,1195,1195,0
|
|
20240228,164900,40949815,1195,1195,1195,1195,0
|
|
20240228,164800,40949815,1195,1195,1195,1195,0
|
|
20240228,164700,40949815,1195,1195,1195,1195,0
|
|
20240228,164600,40949815,1195,1195,1195,1195,0
|
|
20240228,164500,40949815,1195,1195,1195,1195,0
|
|
20240228,164400,40949815,1195,1195,1195,1195,31
|
|
20240228,164300,40949815,1195,1195,1195,1195,0
|
|
20240228,164200,40949815,1195,1195,1195,1195,0
|
|
20240228,164100,40949815,1195,1195,1195,1195,0
|
|
20240228,164000,40949815,1195,1195,1195,1195,0
|
|
20240228,163900,40949815,1195,1195,1195,1195,0
|
|
20240228,163800,40949815,1195,1195,1195,1195,0
|
|
20240228,163700,40949815,1195,1195,1195,1195,0
|
|
20240228,163600,40949815,1195,1195,1195,1195,0
|
|
20240228,163500,40949815,1195,1195,1195,1195,0
|
|
20240228,163400,40949815,1195,1195,1195,1195,0
|
|
20240228,163300,40949815,1195,1195,1195,1195,0
|
|
20240228,163200,40949815,1195,1195,1195,1195,0
|
|
20240228,163100,40949815,1195,1195,1195,1195,0
|
|
20240228,163000,40949815,1195,1195,1195,1195,0
|
|
20240228,162900,40949815,1195,1195,1195,1195,0
|
|
20240228,162800,40949815,1195,1195,1195,1195,0
|
|
20240228,162700,40949815,1195,1195,1195,1195,0
|
|
20240228,162600,40949815,1195,1195,1195,1195,0
|
|
20240228,162500,40949815,1195,1195,1195,1195,0
|
|
20240228,162400,40949815,1195,1195,1195,1195,0
|
|
20240228,162300,40949815,1195,1195,1195,1195,0
|
|
20240228,162200,40949815,1195,1195,1195,1195,0
|
|
20240228,162100,40949815,1195,1195,1195,1195,0
|
|
20240228,162000,40949815,1195,1195,1195,1195,0
|
|
20240228,161900,40949815,1195,1195,1195,1195,0
|
|
20240228,161800,40949815,1195,1195,1195,1195,0
|
|
20240228,161700,40949815,1195,1195,1195,1195,0
|
|
20240228,161600,40949815,1195,1195,1195,1195,0
|
|
20240228,161500,40949815,1195,1195,1195,1195,0
|
|
20240228,161400,40949815,1195,1195,1195,1195,31
|
|
20240228,161300,40949815,1195,1195,1195,1195,0
|
|
20240228,161200,40949815,1195,1195,1195,1195,0
|
|
20240228,161100,40949815,1195,1195,1195,1195,0
|
|
20240228,161000,40949815,1195,1195,1195,1195,0
|
|
20240228,160900,40949815,1195,1195,1195,1195,0
|
|
20240228,160800,40949815,1195,1195,1195,1195,0
|
|
20240228,160700,40949815,1195,1195,1195,1195,0
|
|
20240228,160600,40949815,1195,1195,1195,1195,0
|
|
20240228,160500,40949815,1195,1195,1195,1195,0
|
|
20240228,160400,40949815,1195,1195,1195,1195,0
|
|
20240228,160300,40949815,1195,1195,1195,1195,0
|
|
20240228,160200,40949815,1195,1195,1195,1195,0
|
|
20240228,160100,40949815,1195,1195,1195,1195,0
|
|
20240228,160000,40949815,1195,1195,1195,1195,0
|
|
20240228,155900,40949815,1195,1195,1195,1195,0
|
|
20240228,155800,40949815,1195,1195,1195,1195,0
|
|
20240228,155700,40949815,1195,1195,1195,1195,0
|
|
20240228,155600,40949815,1195,1195,1195,1195,0
|
|
20240228,155500,40949815,1195,1195,1195,1195,0
|
|
20240228,155400,40949815,1195,1195,1195,1195,0
|
|
20240228,155300,40949815,1195,1195,1195,1195,0
|
|
20240228,155200,40949815,1195,1195,1195,1195,0
|
|
20240228,155100,40949815,1195,1195,1195,1195,0
|
|
20240228,155000,40949815,1195,1195,1195,1195,0
|
|
20240228,154900,40949815,1195,1195,1195,1195,0
|
|
20240228,154800,40949815,1195,1195,1195,1195,0
|
|
20240228,154700,40949815,1195,1195,1195,1195,0
|
|
20240228,154600,40949815,1195,1195,1195,1195,0
|
|
20240228,154500,40949815,1195,1195,1195,1195,0
|
|
20240228,154400,40949815,1195,1195,1195,1195,31
|
|
20240228,154300,40949815,1195,1195,1195,1195,0
|
|
20240228,154200,40949815,1195,1195,1195,1195,0
|
|
20240228,154100,40949815,1195,1195,1195,1195,0
|
|
20240228,154000,40949815,1195,1195,1195,1195,0
|
|
20240228,153900,40949815,1195,1195,1195,1195,0
|
|
20240228,153800,40949815,1195,1195,1195,1195,0
|
|
20240228,153700,40949815,1195,1195,1195,1195,0
|
|
20240228,153600,40949815,1195,1195,1195,1195,0
|
|
20240228,153500,40949815,1195,1195,1195,1195,0
|
|
20240228,153400,40949815,1195,1195,1195,1195,0
|
|
20240228,153300,40949815,1195,1195,1195,1195,0
|
|
20240228,153200,40949815,1195,1195,1195,1195,0
|
|
20240228,153100,40949815,1195,1195,1195,1195,0
|
|
20240228,153000,40949815,1195,1195,1195,1195,31
|
|
20240228,152900,40912770,1194,1194,1194,1194,0
|
|
20240228,152800,40912770,1194,1194,1194,1194,0
|
|
20240228,152700,40912770,1194,1194,1194,1194,0
|
|
20240228,152600,40912770,1194,1194,1194,1194,0
|
|
20240228,152500,40912770,1194,1194,1194,1194,0
|
|
20240228,152400,40912770,1194,1194,1194,1194,0
|
|
20240228,152300,40912770,1194,1194,1194,1194,0
|
|
20240228,152200,40912770,1194,1194,1194,1194,0
|
|
20240228,152100,40912770,1194,1194,1194,1194,0
|
|
20240228,152000,40912770,1194,1194,1194,1194,0
|
|
20240228,151900,40912770,1194,1194,1194,1194,0
|
|
20240228,151800,40912770,1194,1194,1194,1194,10
|
|
20240228,151700,40900830,1194,1195,1195,1194,10
|
|
20240228,151600,40888889,1194,1194,1194,1194,0
|
|
20240228,151500,40888889,1194,1194,1194,1194,1
|
|
20240228,151400,40887695,1194,1194,1194,1194,1
|
|
20240228,151300,40886501,1194,1194,1194,1194,2
|
|
20240228,151200,40884113,1196,1196,1196,1196,0
|
|
20240228,151100,40884113,1196,1196,1196,1195,140
|
|
20240228,151000,40716674,1196,1196,1196,1196,0
|
|
20240228,150900,40716674,1196,1196,1196,1196,0
|
|
20240228,150800,40716674,1196,1196,1196,1196,0
|
|
20240228,150700,40716674,1196,1196,1196,1196,0
|
|
20240228,150600,40716674,1196,1196,1196,1196,10
|
|
20240228,150500,40704714,1196,1196,1196,1196,0
|
|
20240228,150400,40704714,1196,1196,1196,1196,0
|
|
20240228,150300,40704714,1196,1195,1196,1195,12
|
|
20240228,150200,40690372,1195,1195,1195,1195,0
|
|
20240228,150100,40690372,1195,1195,1195,1195,0
|
|
20240228,150000,40690372,1195,1195,1195,1195,0
|
|
20240228,145900,40690372,1195,1195,1195,1195,10
|
|
20240228,145800,40678422,1195,1195,1195,1195,0
|
|
20240228,145700,40678422,1195,1190,1196,1190,738
|
|
20240228,145600,39800092,1196,1196,1196,1196,0
|
|
20240228,145500,39800092,1196,1196,1196,1196,0
|
|
20240228,145400,39800092,1196,1196,1196,1196,0
|
|
20240228,145300,39800092,1196,1196,1196,1196,1
|
|
20240228,145200,39798896,1190,1190,1190,1190,0
|
|
20240228,145100,39798896,1190,1190,1190,1190,0
|
|
20240228,145000,39798896,1190,1190,1190,1190,9
|
|
20240228,144900,39788186,1190,1190,1190,1190,0
|
|
20240228,144800,39788186,1190,1190,1190,1190,0
|
|
20240228,144700,39788186,1190,1190,1190,1190,0
|
|
20240228,144600,39788186,1190,1191,1191,1190,400
|
|
20240228,144500,39312135,1196,1196,1196,1196,0
|
|
20240228,144400,39312135,1196,1196,1196,1196,0
|
|
20240228,144300,39312135,1196,1196,1196,1196,0
|
|
20240228,144200,39312135,1196,1195,1196,1195,83
|
|
20240228,144100,39212868,1196,1196,1196,1196,0
|
|
20240228,144000,39212868,1196,1196,1196,1196,0
|
|
20240228,143900,39212868,1196,1196,1196,1196,0
|
|
20240228,143800,39212868,1196,1196,1196,1196,0
|
|
20240228,143700,39212868,1196,1196,1196,1196,46
|
|
20240228,143600,39157852,1196,1196,1196,1196,54
|
|
20240228,143500,39093268,1196,1196,1196,1196,0
|
|
20240228,143400,39093268,1196,1196,1196,1196,0
|
|
20240228,143300,39093268,1196,1196,1196,1196,6
|
|
20240228,143200,39086092,1196,1196,1196,1196,0
|
|
20240228,143100,39086092,1196,1196,1196,1196,4
|
|
20240228,143000,39081308,1196,1196,1196,1196,0
|
|
20240228,142900,39081308,1196,1196,1196,1196,1
|
|
20240228,142800,39080112,1196,1196,1196,1196,19
|
|
20240228,142700,39057388,1196,1196,1196,1196,3
|
|
20240228,142600,39053800,1197,1195,1197,1194,8
|
|
20240228,142500,39044240,1196,1190,1196,1190,103
|
|
20240228,142400,38921652,1190,1190,1190,1190,100
|
|
20240228,142300,38802652,1196,1196,1196,1196,0
|
|
20240228,142200,38802652,1196,1196,1196,1196,0
|
|
20240228,142100,38802652,1196,1196,1196,1196,1
|
|
20240228,142000,38801456,1190,1190,1190,1190,100
|
|
20240228,141900,38682456,1198,1198,1198,1198,0
|
|
20240228,141800,38682456,1198,1198,1198,1198,0
|
|
20240228,141700,38682456,1198,1198,1198,1198,0
|
|
20240228,141600,38682456,1198,1198,1198,1198,0
|
|
20240228,141500,38682456,1198,1198,1198,1198,0
|
|
20240228,141400,38682456,1198,1198,1198,1198,0
|
|
20240228,141300,38682456,1198,1198,1198,1198,0
|
|
20240228,141200,38682456,1198,1198,1198,1198,0
|
|
20240228,141100,38682456,1198,1198,1198,1198,0
|
|
20240228,141000,38682456,1198,1198,1198,1198,0
|
|
20240228,140900,38682456,1198,1198,1198,1198,0
|
|
20240228,140800,38682456,1198,1198,1198,1198,0
|
|
20240228,140700,38682456,1198,1198,1198,1198,0
|
|
20240228,140600,38682456,1198,1198,1198,1198,0
|
|
20240228,140500,38682456,1198,1198,1198,1198,0
|
|
20240228,140400,38682456,1198,1198,1198,1198,0
|
|
20240228,140300,38682456,1198,1198,1198,1198,0
|
|
20240228,140200,38682456,1198,1198,1198,1198,0
|
|
20240228,140100,38682456,1198,1198,1198,1198,3
|
|
20240228,140000,38678862,1190,1190,1190,1190,0
|
|
20240228,135900,38678862,1190,1190,1190,1190,0
|
|
20240228,135800,38678862,1190,1190,1190,1190,86
|
|
20240228,135700,38576522,1198,1198,1198,1198,0
|
|
20240228,135600,38576522,1198,1198,1198,1198,0
|
|
20240228,135500,38576522,1198,1198,1198,1198,0
|
|
20240228,135400,38576522,1198,1198,1198,1198,0
|
|
20240228,135300,38576522,1198,1198,1198,1198,0
|
|
20240228,135200,38576522,1198,1198,1198,1198,0
|
|
20240228,135100,38576522,1198,1198,1198,1198,0
|
|
20240228,135000,38576522,1198,1198,1198,1198,300
|
|
20240228,134900,38217122,1200,1200,1200,1200,0
|
|
20240228,134800,38217122,1200,1200,1200,1200,0
|
|
20240228,134700,38217122,1200,1200,1200,1200,0
|
|
20240228,134600,38217122,1200,1200,1200,1200,0
|
|
20240228,134500,38217122,1200,1200,1200,1200,0
|
|
20240228,134400,38217122,1200,1200,1200,1200,0
|
|
20240228,134300,38217122,1200,1200,1200,1200,1
|
|
20240228,134200,38215922,1197,1197,1197,1197,0
|
|
20240228,134100,38215922,1197,1197,1197,1197,0
|
|
20240228,134000,38215922,1197,1197,1197,1197,1
|
|
20240228,133900,38214725,1197,1197,1197,1197,0
|
|
20240228,133800,38214725,1197,1197,1197,1197,0
|
|
20240228,133700,38214725,1197,1197,1197,1197,2
|
|
20240228,133600,38212331,1197,1197,1197,1197,0
|
|
20240228,133500,38212331,1197,1197,1197,1197,0
|
|
20240228,133400,38212331,1197,1197,1197,1197,0
|
|
20240228,133300,38212331,1197,1197,1197,1197,0
|
|
20240228,133200,38212331,1197,1197,1197,1197,0
|
|
20240228,133100,38212331,1197,1197,1197,1197,0
|
|
20240228,133000,38212331,1197,1197,1197,1197,0
|
|
20240228,132900,38212331,1197,1197,1197,1197,0
|
|
20240228,132800,38212331,1197,1197,1197,1197,0
|
|
20240228,132700,38212331,1197,1197,1197,1197,0
|
|
20240228,132600,38212331,1197,1197,1197,1197,0
|
|
20240228,132500,38212331,1197,1197,1197,1197,0
|
|
20240228,132400,38212331,1197,1197,1197,1197,15
|
|
20240228,132300,38194376,1197,1197,1197,1197,2
|
|
20240228,132200,38191982,1190,1197,1197,1190,2
|
|
20240228,132100,38189595,1190,1190,1190,1190,0
|
|
20240228,132000,38189595,1190,1196,1197,1190,3
|
|
20240228,131900,38186012,1197,1197,1197,1197,1
|
|
20240228,131800,38184815,1190,1190,1190,1190,30
|
|
20240228,131700,38149115,1190,1190,1190,1190,0
|
|
20240228,131600,38149115,1190,1190,1190,1190,2
|
|
20240228,131500,38146735,1197,1197,1197,1197,40
|
|
20240228,131400,38098855,1197,1197,1197,1197,1
|
|
20240228,131300,38097658,1189,1195,1197,1189,11
|
|
20240228,131200,38084529,1197,1197,1197,1197,0
|
|
20240228,131100,38084529,1197,1197,1197,1197,0
|
|
20240228,131000,38084529,1197,1197,1197,1197,0
|
|
20240228,130900,38084529,1197,1196,1197,1194,12
|
|
20240228,130800,38070184,1189,1189,1189,1189,90
|
|
20240228,130700,37963174,1188,1188,1188,1188,0
|
|
20240228,130600,37963174,1188,1188,1188,1188,0
|
|
20240228,130500,37963174,1188,1188,1188,1188,0
|
|
20240228,130400,37963174,1188,1188,1188,1188,0
|
|
20240228,130300,37963174,1188,1188,1188,1188,0
|
|
20240228,130200,37963174,1188,1188,1188,1188,0
|
|
20240228,130100,37963174,1188,1193,1193,1188,1415
|
|
20240228,130000,36277366,1195,1195,1195,1195,0
|
|
20240228,125900,36277366,1195,1195,1195,1195,0
|
|
20240228,125800,36277366,1195,1195,1195,1195,0
|
|
20240228,125700,36277366,1195,1195,1195,1195,0
|
|
20240228,125600,36277366,1195,1195,1195,1195,0
|
|
20240228,125500,36277366,1195,1195,1195,1195,0
|
|
20240228,125400,36277366,1195,1195,1195,1195,0
|
|
20240228,125300,36277366,1195,1195,1195,1195,0
|
|
20240228,125200,36277366,1195,1195,1195,1195,1
|
|
20240228,125100,36276171,1192,1192,1192,1192,500
|
|
20240228,125000,35680171,1192,1192,1192,1192,0
|
|
20240228,124900,35680171,1192,1192,1192,1192,0
|
|
20240228,124800,35680171,1192,1192,1192,1192,0
|
|
20240228,124700,35680171,1192,1192,1192,1192,0
|
|
20240228,124600,35680171,1192,1192,1192,1192,2
|
|
20240228,124500,35677787,1192,1192,1192,1192,2
|
|
20240228,124400,35675403,1195,1195,1195,1195,0
|
|
20240228,124300,35675403,1195,1195,1195,1195,0
|
|
20240228,124200,35675403,1195,1195,1195,1195,1
|
|
20240228,124100,35674208,1194,1194,1194,1194,3
|
|
20240228,124000,35670626,1192,1192,1192,1192,0
|
|
20240228,123900,35670626,1192,1192,1192,1192,0
|
|
20240228,123800,35670626,1192,1192,1192,1192,0
|
|
20240228,123700,35670626,1192,1195,1195,1192,806
|
|
20240228,123600,34707462,1195,1195,1195,1195,0
|
|
20240228,123500,34707462,1195,1195,1195,1195,0
|
|
20240228,123400,34707462,1195,1195,1195,1195,0
|
|
20240228,123300,34707462,1195,1195,1195,1195,0
|
|
20240228,123200,34707462,1195,1195,1195,1195,0
|
|
20240228,123100,34707462,1195,1195,1195,1195,0
|
|
20240228,123000,34707462,1195,1195,1195,1195,0
|
|
20240228,122900,34707462,1195,1195,1195,1195,0
|
|
20240228,122800,34707462,1195,1195,1195,1195,1
|
|
20240228,122700,34706267,1195,1195,1195,1195,0
|
|
20240228,122600,34706267,1195,1195,1195,1195,0
|
|
20240228,122500,34706267,1195,1195,1195,1195,3
|
|
20240228,122400,34702682,1195,1195,1195,1195,1
|
|
20240228,122300,34701487,1195,1195,1195,1195,0
|
|
20240228,122200,34701487,1195,1195,1195,1195,0
|
|
20240228,122100,34701487,1195,1195,1195,1195,0
|
|
20240228,122000,34701487,1195,1195,1195,1195,1
|
|
20240228,121900,34700292,1192,1192,1192,1192,107
|
|
20240228,121800,34572748,1192,1192,1192,1192,0
|
|
20240228,121700,34572748,1192,1192,1192,1192,1
|
|
20240228,121600,34571556,1198,1198,1198,1198,0
|
|
20240228,121500,34571556,1198,1198,1198,1198,2
|
|
20240228,121400,34569160,1192,1192,1192,1192,0
|
|
20240228,121300,34569160,1192,1192,1192,1192,0
|
|
20240228,121200,34569160,1192,1192,1192,1192,0
|
|
20240228,121100,34569160,1192,1192,1192,1192,0
|
|
20240228,121000,34569160,1192,1198,1198,1192,8
|
|
20240228,120900,34559582,1198,1198,1198,1198,1
|
|
20240228,120800,34558384,1192,1192,1192,1192,0
|
|
20240228,120700,34558384,1192,1192,1192,1192,0
|
|
20240228,120600,34558384,1192,1192,1192,1192,0
|
|
20240228,120500,34558384,1192,1192,1192,1192,0
|
|
20240228,120400,34558384,1192,1193,1193,1192,188
|
|
20240228,120300,34334285,1193,1193,1193,1193,0
|
|
20240228,120200,34334285,1193,1193,1193,1193,0
|
|
20240228,120100,34334285,1193,1193,1193,1193,0
|
|
20240228,120000,34334285,1193,1193,1193,1193,0
|
|
20240228,115900,34334285,1193,1193,1193,1193,0
|
|
20240228,115800,34334285,1193,1193,1193,1193,0
|
|
20240228,115700,34334285,1193,1193,1193,1193,0
|
|
20240228,115600,34334285,1193,1193,1193,1193,0
|
|
20240228,115500,34334285,1193,1193,1193,1193,637
|
|
20240228,115400,33574344,1193,1193,1193,1193,23
|
|
20240228,115300,33546905,1193,1193,1193,1192,330
|
|
20240228,115200,33153379,1193,1193,1193,1193,45
|
|
20240228,115100,33099694,1193,1193,1193,1193,0
|
|
20240228,115000,33099694,1193,1193,1193,1193,0
|
|
20240228,114900,33099694,1193,1193,1193,1193,0
|
|
20240228,114800,33099694,1193,1193,1193,1193,56
|
|
20240228,114700,33032886,1193,1193,1193,1193,5
|
|
20240228,114600,33026921,1193,1193,1193,1193,0
|
|
20240228,114500,33026921,1193,1193,1193,1193,0
|
|
20240228,114400,33026921,1193,1193,1193,1193,0
|
|
20240228,114300,33026921,1193,1193,1193,1193,0
|
|
20240228,114200,33026921,1193,1193,1193,1193,0
|
|
20240228,114100,33026921,1193,1193,1193,1193,0
|
|
20240228,114000,33026921,1193,1193,1193,1193,0
|
|
20240228,113900,33026921,1193,1193,1193,1193,10
|
|
20240228,113800,33014991,1200,1200,1200,1200,0
|
|
20240228,113700,33014991,1200,1200,1200,1200,0
|
|
20240228,113600,33014991,1200,1200,1200,1200,0
|
|
20240228,113500,33014991,1200,1200,1200,1200,444
|
|
20240228,113400,32482191,1200,1200,1200,1200,0
|
|
20240228,113300,32482191,1200,1194,1200,1192,1001
|
|
20240228,113200,31288576,1199,1199,1199,1199,2
|
|
20240228,113100,31286178,1199,1199,1199,1199,0
|
|
20240228,113000,31286178,1199,1199,1199,1199,0
|
|
20240228,112900,31286178,1199,1199,1199,1199,0
|
|
20240228,112800,31286178,1199,1199,1199,1199,0
|
|
20240228,112700,31286178,1199,1199,1199,1199,0
|
|
20240228,112600,31286178,1199,1199,1199,1199,20
|
|
20240228,112500,31262198,1199,1199,1199,1199,0
|
|
20240228,112400,31262198,1199,1199,1199,1199,5
|
|
20240228,112300,31256203,1200,1200,1200,1200,0
|
|
20240228,112200,31256203,1200,1200,1200,1200,0
|
|
20240228,112100,31256203,1200,1200,1200,1200,0
|
|
20240228,112000,31256203,1200,1197,1200,1197,200
|
|
20240228,111900,31016393,1200,1200,1200,1200,0
|
|
20240228,111800,31016393,1200,1198,1200,1198,33
|
|
20240228,111700,30976824,1199,1199,1199,1199,0
|
|
20240228,111600,30976824,1199,1199,1199,1199,0
|
|
20240228,111500,30976824,1199,1199,1199,1199,0
|
|
20240228,111400,30976824,1199,1199,1199,1199,70
|
|
20240228,111300,30892894,1199,1199,1199,1199,0
|
|
20240228,111200,30892894,1199,1199,1199,1199,0
|
|
20240228,111100,30892894,1199,1199,1199,1199,0
|
|
20240228,111000,30892894,1199,1199,1199,1199,0
|
|
20240228,110900,30892894,1199,1199,1199,1199,1
|
|
20240228,110800,30891695,1199,1199,1199,1199,0
|
|
20240228,110700,30891695,1199,1199,1199,1199,0
|
|
20240228,110600,30891695,1199,1199,1199,1199,0
|
|
20240228,110500,30891695,1199,1199,1199,1199,0
|
|
20240228,110400,30891695,1199,1199,1199,1199,0
|
|
20240228,110300,30891695,1199,1199,1199,1199,0
|
|
20240228,110200,30891695,1199,1199,1199,1199,0
|
|
20240228,110100,30891695,1199,1199,1199,1199,0
|
|
20240228,110000,30891695,1199,1199,1199,1199,1
|
|
20240228,105900,30890496,1193,1193,1193,1193,0
|
|
20240228,105800,30890496,1193,1194,1194,1193,85
|
|
20240228,105700,30789090,1200,1200,1200,1200,0
|
|
20240228,105600,30789090,1200,1200,1200,1200,0
|
|
20240228,105500,30789090,1200,1200,1200,1200,0
|
|
20240228,105400,30789090,1200,1200,1200,1200,0
|
|
20240228,105300,30789090,1200,1200,1200,1200,0
|
|
20240228,105200,30789090,1200,1200,1200,1200,0
|
|
20240228,105100,30789090,1200,1200,1200,1200,0
|
|
20240228,105000,30789090,1200,1200,1200,1200,0
|
|
20240228,104900,30789090,1200,1200,1200,1200,0
|
|
20240228,104800,30789090,1200,1200,1200,1200,0
|
|
20240228,104700,30789090,1200,1200,1200,1200,0
|
|
20240228,104600,30789090,1200,1200,1200,1200,0
|
|
20240228,104500,30789090,1200,1200,1200,1200,0
|
|
20240228,104400,30789090,1200,1192,1200,1192,147
|
|
20240228,104300,30612834,1200,1200,1200,1200,0
|
|
20240228,104200,30612834,1200,1200,1200,1200,0
|
|
20240228,104100,30612834,1200,1200,1200,1200,0
|
|
20240228,104000,30612834,1200,1200,1200,1200,0
|
|
20240228,103900,30612834,1200,1200,1200,1200,0
|
|
20240228,103800,30612834,1200,1200,1200,1200,0
|
|
20240228,103700,30612834,1200,1200,1200,1200,0
|
|
20240228,103600,30612834,1200,1200,1200,1200,0
|
|
20240228,103500,30612834,1200,1200,1200,1200,0
|
|
20240228,103400,30612834,1200,1192,1200,1192,94
|
|
20240228,103300,30500706,1192,1192,1192,1192,9
|
|
20240228,103200,30489978,1200,1200,1200,1200,0
|
|
20240228,103100,30489978,1200,1200,1200,1200,0
|
|
20240228,103000,30489978,1200,1200,1200,1200,7
|
|
20240228,102900,30481578,1199,1199,1199,1199,0
|
|
20240228,102800,30481578,1199,1199,1199,1199,0
|
|
20240228,102700,30481578,1199,1199,1199,1199,161
|
|
20240228,102600,30288539,1190,1190,1190,1190,0
|
|
20240228,102500,30288539,1190,1190,1190,1190,0
|
|
20240228,102400,30288539,1190,1190,1190,1190,0
|
|
20240228,102300,30288539,1190,1196,1196,1190,653
|
|
20240228,102200,29511316,1200,1200,1200,1200,0
|
|
20240228,102100,29511316,1200,1200,1200,1200,0
|
|
20240228,102000,29511316,1200,1200,1200,1200,0
|
|
20240228,101900,29511316,1200,1200,1200,1200,0
|
|
20240228,101800,29511316,1200,1197,1200,1197,20
|
|
20240228,101700,29487333,1197,1197,1197,1197,200
|
|
20240228,101600,29247933,1197,1197,1197,1197,0
|
|
20240228,101500,29247933,1197,1197,1197,1197,0
|
|
20240228,101400,29247933,1197,1197,1197,1197,0
|
|
20240228,101300,29247933,1197,1197,1197,1197,1
|
|
20240228,101200,29246736,1198,1199,1199,1198,11
|
|
20240228,101100,29233548,1190,1190,1190,1190,1
|
|
20240228,101000,29232358,1200,1200,1200,1200,0
|
|
20240228,100900,29232358,1200,1200,1200,1200,0
|
|
20240228,100800,29232358,1200,1200,1200,1200,0
|
|
20240228,100700,29232358,1200,1200,1200,1200,0
|
|
20240228,100600,29232358,1200,1200,1200,1200,1
|
|
20240228,100500,29231158,1188,1188,1188,1188,0
|
|
20240228,100400,29231158,1188,1188,1188,1188,0
|
|
20240228,100300,29231158,1188,1202,1202,1188,3
|
|
20240228,100200,29227566,1202,1202,1202,1202,0
|
|
20240228,100100,29227566,1202,1202,1202,1202,0
|
|
20240228,100000,29227566,1202,1202,1202,1202,0
|
|
20240228,095900,29227566,1202,1202,1202,1202,0
|
|
20240228,095800,29227566,1202,1202,1202,1202,0
|
|
20240228,095700,29227566,1202,1202,1202,1202,201
|
|
20240228,095600,28985964,1201,1191,1201,1185,354
|
|
20240228,095500,28563990,1191,1191,1191,1191,43
|
|
20240228,095400,28512777,1190,1183,1190,1183,145
|
|
20240228,095300,28340234,1178,1200,1200,1171,5442
|
|
20240228,095200,21897652,1200,1200,1200,1200,0
|
|
20240228,095100,21897652,1200,1200,1200,1200,0
|
|
20240228,095000,21897652,1200,1200,1200,1200,0
|
|
20240228,094900,21897652,1200,1198,1200,1198,320
|
|
20240228,094800,21513666,1198,1198,1198,1198,0
|
|
20240228,094700,21513666,1198,1198,1198,1198,0
|
|
20240228,094600,21513666,1198,1198,1198,1198,6251
|
|
20240228,094500,14024968,1200,1200,1200,1200,0
|
|
20240228,094400,14024968,1200,1198,1200,1198,121
|
|
20240228,094300,13879970,1198,1198,1200,1198,450
|
|
20240228,094200,13340163,1198,1199,1199,1198,483
|
|
20240228,094100,12761463,1199,1199,1199,1199,0
|
|
20240228,094000,12761463,1199,1199,1199,1199,0
|
|
20240228,093900,12761463,1199,1199,1199,1199,0
|
|
20240228,093800,12761463,1199,1199,1199,1199,0
|
|
20240228,093700,12761463,1199,1199,1199,1199,1
|
|
20240228,093600,12760264,1200,1200,1200,1200,0
|
|
20240228,093500,12760264,1200,1200,1200,1200,0
|
|
20240228,093400,12760264,1200,1200,1200,1200,0
|
|
20240228,093300,12760264,1200,1200,1200,1200,41
|
|
20240228,093200,12711064,1200,1200,1200,1200,27
|
|
20240228,093100,12678664,1200,1194,1200,1194,46
|
|
20240228,093000,12623728,1194,1194,1194,1194,0
|
|
20240228,092900,12623728,1194,1194,1194,1194,1260
|
|
20240228,092800,11119288,1200,1199,1200,1199,80
|
|
20240228,092700,11023289,1200,1200,1200,1200,100
|
|
20240228,092600,10903289,1200,1200,1200,1200,0
|
|
20240228,092500,10903289,1200,1200,1200,1200,33
|
|
20240228,092400,10863689,1200,1200,1200,1200,0
|
|
20240228,092300,10863689,1200,1200,1200,1200,524
|
|
20240228,092200,10234889,1200,1200,1200,1200,0
|
|
20240228,092100,10234889,1200,1200,1200,1200,0
|
|
20240228,092000,10234889,1200,1200,1200,1200,100
|
|
20240228,091900,10114889,1200,1198,1200,1198,55
|
|
20240228,091800,10048953,1195,1195,1195,1195,193
|
|
20240228,091700,9818318,1199,1199,1199,1199,0
|
|
20240228,091600,9818318,1199,1199,1199,1199,0
|
|
20240228,091500,9818318,1199,1199,1199,1199,0
|
|
20240228,091400,9818318,1199,1199,1199,1199,42
|
|
20240228,091300,9767960,1194,1194,1194,1194,0
|
|
20240228,091200,9767960,1194,1200,1200,1194,329
|
|
20240228,091100,9374960,1200,1199,1200,1199,56
|
|
20240228,091000,9307807,1199,1199,1199,1199,0
|
|
20240228,090900,9307807,1199,1193,1199,1193,13
|
|
20240228,090800,9292280,1192,1192,1192,1192,0
|
|
20240228,090700,9292280,1192,1192,1192,1192,0
|
|
20240228,090600,9292280,1192,1192,1192,1192,0
|
|
20240228,090500,9292280,1192,1195,1195,1192,419
|
|
20240228,090400,8792475,1195,1190,1195,1190,5865
|
|
20240228,090300,1800834,1190,1190,1190,1190,11
|
|
20240228,090200,1787744,1183,1183,1183,1183,0
|
|
20240228,090100,1787744,1183,1184,1184,1183,846
|
|
20240228,090000,786845,1183,1183,1183,1183,650
|