587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,184400,200815579,1127,1127,1127,1127,5619
|
|
20240229,184300,200815579,1127,1127,1127,1127,0
|
|
20240229,184200,200815579,1127,1127,1127,1127,0
|
|
20240229,184100,200815579,1127,1127,1127,1127,0
|
|
20240229,184000,200815579,1127,1127,1127,1127,0
|
|
20240229,183900,200815579,1127,1127,1127,1127,0
|
|
20240229,183800,200815579,1127,1127,1127,1127,0
|
|
20240229,183700,200815579,1127,1127,1127,1127,0
|
|
20240229,183600,200815579,1127,1127,1127,1127,0
|
|
20240229,183500,200815579,1127,1127,1127,1127,0
|
|
20240229,183400,200815579,1127,1127,1127,1127,0
|
|
20240229,183300,200815579,1127,1127,1127,1127,0
|
|
20240229,183200,200815579,1127,1127,1127,1127,0
|
|
20240229,183100,200815579,1127,1127,1127,1127,0
|
|
20240229,183000,200815579,1127,1127,1127,1127,0
|
|
20240229,182900,200815579,1127,1127,1127,1127,0
|
|
20240229,182800,200815579,1127,1127,1127,1127,0
|
|
20240229,182700,200815579,1127,1127,1127,1127,0
|
|
20240229,182600,200815579,1127,1127,1127,1127,0
|
|
20240229,182500,200815579,1127,1127,1127,1127,0
|
|
20240229,182400,200815579,1127,1127,1127,1127,0
|
|
20240229,182300,200815579,1127,1127,1127,1127,0
|
|
20240229,182200,200815579,1127,1127,1127,1127,0
|
|
20240229,182100,200815579,1127,1127,1127,1127,0
|
|
20240229,182000,200815579,1127,1127,1127,1127,0
|
|
20240229,181900,200815579,1127,1127,1127,1127,0
|
|
20240229,181800,200815579,1127,1127,1127,1127,0
|
|
20240229,181700,200815579,1127,1127,1127,1127,0
|
|
20240229,181600,200815579,1127,1127,1127,1127,0
|
|
20240229,181500,200815579,1127,1127,1127,1127,0
|
|
20240229,181400,200815579,1127,1127,1127,1127,5619
|
|
20240229,181300,200815579,1127,1127,1127,1127,0
|
|
20240229,181200,200815579,1127,1127,1127,1127,0
|
|
20240229,181100,200815579,1127,1127,1127,1127,0
|
|
20240229,181000,200815579,1127,1127,1127,1127,0
|
|
20240229,180900,200815579,1127,1127,1127,1127,0
|
|
20240229,180800,200815579,1127,1127,1127,1127,0
|
|
20240229,180700,200815579,1127,1127,1127,1127,0
|
|
20240229,180600,200815579,1127,1127,1127,1127,0
|
|
20240229,180500,200815579,1127,1127,1127,1127,0
|
|
20240229,180400,200815579,1127,1127,1127,1127,0
|
|
20240229,180300,200815579,1127,1127,1127,1127,0
|
|
20240229,180200,200815579,1127,1127,1127,1127,0
|
|
20240229,180100,200815579,1127,1127,1127,1127,0
|
|
20240229,180000,200815579,1127,1127,1127,1127,0
|
|
20240229,175900,200815579,1127,1127,1127,1127,0
|
|
20240229,175800,200815579,1127,1127,1127,1127,0
|
|
20240229,175700,200815579,1127,1127,1127,1127,0
|
|
20240229,175600,200815579,1127,1127,1127,1127,0
|
|
20240229,175500,200815579,1127,1127,1127,1127,0
|
|
20240229,175400,200815579,1127,1127,1127,1127,0
|
|
20240229,175300,200815579,1127,1127,1127,1127,0
|
|
20240229,175200,200815579,1127,1127,1127,1127,0
|
|
20240229,175100,200815579,1127,1127,1127,1127,0
|
|
20240229,175000,200815579,1127,1127,1127,1127,0
|
|
20240229,174900,200815579,1127,1127,1127,1127,0
|
|
20240229,174800,200815579,1127,1127,1127,1127,0
|
|
20240229,174700,200815579,1127,1127,1127,1127,0
|
|
20240229,174600,200815579,1127,1127,1127,1127,0
|
|
20240229,174500,200815579,1127,1127,1127,1127,0
|
|
20240229,174400,200815579,1127,1127,1127,1127,5619
|
|
20240229,174300,200815579,1127,1127,1127,1127,0
|
|
20240229,174200,200815579,1127,1127,1127,1127,0
|
|
20240229,174100,200815579,1127,1127,1127,1127,0
|
|
20240229,174000,200815579,1127,1127,1127,1127,0
|
|
20240229,173900,200815579,1127,1127,1127,1127,0
|
|
20240229,173800,200815579,1127,1127,1127,1127,0
|
|
20240229,173700,200815579,1127,1127,1127,1127,0
|
|
20240229,173600,200815579,1127,1127,1127,1127,0
|
|
20240229,173500,200815579,1127,1127,1127,1127,0
|
|
20240229,173400,200815579,1127,1127,1127,1127,0
|
|
20240229,173300,200815579,1127,1127,1127,1127,0
|
|
20240229,173200,200815579,1127,1127,1127,1127,0
|
|
20240229,173100,200815579,1127,1127,1127,1127,0
|
|
20240229,173000,200815579,1127,1127,1127,1127,0
|
|
20240229,172900,200815579,1127,1127,1127,1127,0
|
|
20240229,172800,200815579,1127,1127,1127,1127,0
|
|
20240229,172700,200815579,1127,1127,1127,1127,0
|
|
20240229,172600,200815579,1127,1127,1127,1127,0
|
|
20240229,172500,200815579,1127,1127,1127,1127,0
|
|
20240229,172400,200815579,1127,1127,1127,1127,0
|
|
20240229,172300,200815579,1127,1127,1127,1127,0
|
|
20240229,172200,200815579,1127,1127,1127,1127,0
|
|
20240229,172100,200815579,1127,1127,1127,1127,0
|
|
20240229,172000,200815579,1127,1127,1127,1127,0
|
|
20240229,171900,200815579,1127,1127,1127,1127,0
|
|
20240229,171800,200815579,1127,1127,1127,1127,0
|
|
20240229,171700,200815579,1127,1127,1127,1127,0
|
|
20240229,171600,200815579,1127,1127,1127,1127,0
|
|
20240229,171500,200815579,1127,1127,1127,1127,0
|
|
20240229,171400,200815579,1127,1127,1127,1127,5619
|
|
20240229,171300,200815579,1127,1127,1127,1127,0
|
|
20240229,171200,200815579,1127,1127,1127,1127,0
|
|
20240229,171100,200815579,1127,1127,1127,1127,0
|
|
20240229,171000,200815579,1127,1127,1127,1127,0
|
|
20240229,170900,200815579,1127,1127,1127,1127,0
|
|
20240229,170800,200815579,1127,1127,1127,1127,0
|
|
20240229,170700,200815579,1127,1127,1127,1127,0
|
|
20240229,170600,200815579,1127,1127,1127,1127,0
|
|
20240229,170500,200815579,1127,1127,1127,1127,0
|
|
20240229,170400,200815579,1127,1127,1127,1127,0
|
|
20240229,170300,200815579,1127,1127,1127,1127,0
|
|
20240229,170200,200815579,1127,1127,1127,1127,0
|
|
20240229,170100,200815579,1127,1127,1127,1127,0
|
|
20240229,170000,200815579,1127,1127,1127,1127,0
|
|
20240229,165900,200815579,1127,1127,1127,1127,0
|
|
20240229,165800,200815579,1127,1127,1127,1127,0
|
|
20240229,165700,200815579,1127,1127,1127,1127,0
|
|
20240229,165600,200815579,1127,1127,1127,1127,0
|
|
20240229,165500,200815579,1127,1127,1127,1127,0
|
|
20240229,165400,200815579,1127,1127,1127,1127,0
|
|
20240229,165300,200815579,1127,1127,1127,1127,0
|
|
20240229,165200,200815579,1127,1127,1127,1127,0
|
|
20240229,165100,200815579,1127,1127,1127,1127,0
|
|
20240229,165000,200815579,1127,1127,1127,1127,0
|
|
20240229,164900,200815579,1127,1127,1127,1127,0
|
|
20240229,164800,200815579,1127,1127,1127,1127,0
|
|
20240229,164700,200815579,1127,1127,1127,1127,0
|
|
20240229,164600,200815579,1127,1127,1127,1127,0
|
|
20240229,164500,200815579,1127,1127,1127,1127,0
|
|
20240229,164400,200815579,1127,1127,1127,1127,5619
|
|
20240229,164300,200815579,1127,1127,1127,1127,0
|
|
20240229,164200,200815579,1127,1127,1127,1127,0
|
|
20240229,164100,200815579,1127,1127,1127,1127,0
|
|
20240229,164000,200815579,1127,1127,1127,1127,0
|
|
20240229,163900,200815579,1127,1127,1127,1127,0
|
|
20240229,163800,200815579,1127,1127,1127,1127,0
|
|
20240229,163700,200815579,1127,1127,1127,1127,0
|
|
20240229,163600,200815579,1127,1127,1127,1127,0
|
|
20240229,163500,200815579,1127,1127,1127,1127,0
|
|
20240229,163400,200815579,1127,1127,1127,1127,0
|
|
20240229,163300,200815579,1127,1127,1127,1127,0
|
|
20240229,163200,200815579,1127,1127,1127,1127,0
|
|
20240229,163100,200815579,1127,1127,1127,1127,0
|
|
20240229,163000,200815579,1127,1127,1127,1127,0
|
|
20240229,162900,200815579,1127,1127,1127,1127,0
|
|
20240229,162800,200815579,1127,1127,1127,1127,0
|
|
20240229,162700,200815579,1127,1127,1127,1127,0
|
|
20240229,162600,200815579,1127,1127,1127,1127,0
|
|
20240229,162500,200815579,1127,1127,1127,1127,0
|
|
20240229,162400,200815579,1127,1127,1127,1127,0
|
|
20240229,162300,200815579,1127,1127,1127,1127,0
|
|
20240229,162200,200815579,1127,1127,1127,1127,0
|
|
20240229,162100,200815579,1127,1127,1127,1127,0
|
|
20240229,162000,200815579,1127,1127,1127,1127,0
|
|
20240229,161900,200815579,1127,1127,1127,1127,0
|
|
20240229,161800,200815579,1127,1127,1127,1127,0
|
|
20240229,161700,200815579,1127,1127,1127,1127,0
|
|
20240229,161600,200815579,1127,1127,1127,1127,0
|
|
20240229,161500,200815579,1127,1127,1127,1127,0
|
|
20240229,161400,200815579,1127,1127,1127,1127,5619
|
|
20240229,161300,200815579,1127,1127,1127,1127,0
|
|
20240229,161200,200815579,1127,1127,1127,1127,0
|
|
20240229,161100,200815579,1127,1127,1127,1127,0
|
|
20240229,161000,200815579,1127,1127,1127,1127,0
|
|
20240229,160900,200815579,1127,1127,1127,1127,0
|
|
20240229,160800,200815579,1127,1127,1127,1127,0
|
|
20240229,160700,200815579,1127,1127,1127,1127,0
|
|
20240229,160600,200815579,1127,1127,1127,1127,0
|
|
20240229,160500,200815579,1127,1127,1127,1127,0
|
|
20240229,160400,200815579,1127,1127,1127,1127,0
|
|
20240229,160300,200815579,1127,1127,1127,1127,0
|
|
20240229,160200,200815579,1127,1127,1127,1127,0
|
|
20240229,160100,200815579,1127,1127,1127,1127,0
|
|
20240229,160000,200815579,1127,1127,1127,1127,0
|
|
20240229,155900,200815579,1127,1127,1127,1127,0
|
|
20240229,155800,200815579,1127,1127,1127,1127,0
|
|
20240229,155700,200815579,1127,1127,1127,1127,0
|
|
20240229,155600,200815579,1127,1127,1127,1127,0
|
|
20240229,155500,200815579,1127,1127,1127,1127,0
|
|
20240229,155400,200815579,1127,1127,1127,1127,0
|
|
20240229,155300,200815579,1127,1127,1127,1127,0
|
|
20240229,155200,200815579,1127,1127,1127,1127,0
|
|
20240229,155100,200815579,1127,1127,1127,1127,0
|
|
20240229,155000,200815579,1127,1127,1127,1127,0
|
|
20240229,154900,200815579,1127,1127,1127,1127,0
|
|
20240229,154800,200815579,1127,1127,1127,1127,0
|
|
20240229,154700,200815579,1127,1127,1127,1127,0
|
|
20240229,154600,200815579,1127,1127,1127,1127,0
|
|
20240229,154500,200815579,1127,1127,1127,1127,0
|
|
20240229,154400,200815579,1127,1127,1127,1127,5619
|
|
20240229,154300,200815579,1127,1127,1127,1127,0
|
|
20240229,154200,200815579,1127,1127,1127,1127,0
|
|
20240229,154100,200815579,1127,1127,1127,1127,0
|
|
20240229,154000,200815579,1127,1127,1127,1127,0
|
|
20240229,153900,200815579,1127,1127,1127,1127,0
|
|
20240229,153800,200815579,1127,1127,1127,1127,0
|
|
20240229,153700,200815579,1127,1127,1127,1127,0
|
|
20240229,153600,200815579,1127,1127,1127,1127,0
|
|
20240229,153500,200815579,1127,1127,1127,1127,0
|
|
20240229,153400,200815579,1127,1127,1127,1127,0
|
|
20240229,153300,200815579,1127,1127,1127,1127,0
|
|
20240229,153200,200815579,1127,1127,1127,1127,0
|
|
20240229,153100,200815579,1127,1127,1127,1127,0
|
|
20240229,153000,200815579,1127,1127,1127,1127,5619
|
|
20240229,152900,194482966,1130,1130,1130,1130,0
|
|
20240229,152800,194482966,1130,1130,1130,1130,0
|
|
20240229,152700,194482966,1130,1130,1130,1130,0
|
|
20240229,152600,194482966,1130,1130,1130,1130,0
|
|
20240229,152500,194482966,1130,1130,1130,1130,0
|
|
20240229,152400,194482966,1130,1130,1130,1130,0
|
|
20240229,152300,194482966,1130,1130,1130,1130,0
|
|
20240229,152200,194482966,1130,1130,1130,1130,0
|
|
20240229,152100,194482966,1130,1130,1130,1130,0
|
|
20240229,152000,194482966,1130,1130,1130,1130,0
|
|
20240229,151900,194482966,1130,1133,1133,1130,1986
|
|
20240229,151800,192238580,1130,1132,1132,1130,3300
|
|
20240229,151700,188508324,1131,1139,1139,1131,1150
|
|
20240229,151600,187207094,1131,1131,1131,1131,0
|
|
20240229,151500,187207094,1131,1138,1138,1131,9231
|
|
20240229,151400,176748493,1138,1138,1138,1138,10
|
|
20240229,151300,176737113,1140,1137,1140,1136,1225
|
|
20240229,151200,175341175,1138,1138,1138,1138,0
|
|
20240229,151100,175341175,1138,1138,1138,1138,620
|
|
20240229,151000,174635615,1138,1138,1138,1138,0
|
|
20240229,150900,174635615,1138,1138,1138,1138,66
|
|
20240229,150800,174560507,1138,1139,1139,1138,41
|
|
20240229,150700,174513838,1140,1141,1143,1140,28
|
|
20240229,150600,174481898,1140,1138,1140,1138,3
|
|
20240229,150500,174478481,1141,1141,1141,1141,1139
|
|
20240229,150400,173178882,1146,1146,1146,1146,1
|
|
20240229,150300,173177736,1136,1140,1140,1136,460
|
|
20240229,150200,172654359,1140,1143,1143,1140,3621
|
|
20240229,150100,168519893,1144,1144,1144,1144,83
|
|
20240229,150000,168424941,1152,1152,1152,1152,605
|
|
20240229,145900,167727981,1147,1147,1147,1147,0
|
|
20240229,145800,167727981,1147,1147,1147,1147,0
|
|
20240229,145700,167727981,1147,1147,1147,1147,0
|
|
20240229,145600,167727981,1147,1148,1148,1147,714
|
|
20240229,145500,166909013,1152,1152,1152,1152,0
|
|
20240229,145400,166909013,1152,1152,1152,1152,0
|
|
20240229,145300,166909013,1152,1152,1152,1152,0
|
|
20240229,145200,166909013,1152,1152,1152,1152,0
|
|
20240229,145100,166909013,1152,1152,1152,1152,0
|
|
20240229,145000,166909013,1152,1152,1152,1152,9
|
|
20240229,144900,166898645,1153,1153,1153,1153,0
|
|
20240229,144800,166898645,1153,1153,1153,1153,0
|
|
20240229,144700,166898645,1153,1153,1153,1153,0
|
|
20240229,144600,166898645,1153,1153,1153,1153,0
|
|
20240229,144500,166898645,1153,1151,1153,1151,2208
|
|
20240229,144400,164353910,1152,1152,1152,1152,0
|
|
20240229,144300,164353910,1152,1152,1152,1152,0
|
|
20240229,144200,164353910,1152,1145,1152,1145,14
|
|
20240229,144100,164337873,1145,1145,1145,1145,0
|
|
20240229,144000,164337873,1145,1145,1145,1145,9
|
|
20240229,143900,164327568,1142,1142,1142,1142,0
|
|
20240229,143800,164327568,1142,1142,1142,1142,129
|
|
20240229,143700,164180250,1142,1142,1142,1142,5
|
|
20240229,143600,164174540,1142,1142,1142,1142,126
|
|
20240229,143500,164030648,1142,1142,1142,1142,0
|
|
20240229,143400,164030648,1142,1142,1142,1142,0
|
|
20240229,143300,164030648,1142,1142,1142,1142,60
|
|
20240229,143200,163962128,1142,1142,1142,1142,0
|
|
20240229,143100,163962128,1142,1142,1142,1142,0
|
|
20240229,143000,163962128,1142,1142,1142,1142,0
|
|
20240229,142900,163962128,1142,1142,1142,1142,0
|
|
20240229,142800,163962128,1142,1142,1142,1142,100
|
|
20240229,142700,163847928,1141,1141,1141,1141,0
|
|
20240229,142600,163847928,1141,1141,1141,1141,0
|
|
20240229,142500,163847928,1141,1141,1141,1141,1
|
|
20240229,142400,163846787,1142,1142,1142,1142,0
|
|
20240229,142300,163846787,1142,1142,1142,1142,0
|
|
20240229,142200,163846787,1142,1142,1142,1142,0
|
|
20240229,142100,163846787,1142,1142,1142,1142,380
|
|
20240229,142000,163412827,1142,1145,1145,1142,92
|
|
20240229,141900,163307736,1143,1143,1143,1143,0
|
|
20240229,141800,163307736,1143,1145,1145,1143,4924
|
|
20240229,141700,157673451,1152,1152,1152,1152,0
|
|
20240229,141600,157673451,1152,1152,1152,1152,39
|
|
20240229,141500,157628523,1152,1152,1152,1152,0
|
|
20240229,141400,157628523,1152,1152,1152,1152,0
|
|
20240229,141300,157628523,1152,1152,1152,1152,0
|
|
20240229,141200,157628523,1152,1145,1152,1145,26
|
|
20240229,141100,157598746,1145,1145,1145,1145,150
|
|
20240229,141000,157426996,1151,1151,1151,1151,0
|
|
20240229,140900,157426996,1151,1151,1151,1151,10
|
|
20240229,140800,157415486,1145,1145,1145,1145,0
|
|
20240229,140700,157415486,1145,1145,1145,1145,33
|
|
20240229,140600,157377701,1150,1150,1150,1150,0
|
|
20240229,140500,157377701,1150,1150,1150,1150,0
|
|
20240229,140400,157377701,1150,1150,1150,1150,0
|
|
20240229,140300,157377701,1150,1150,1150,1150,0
|
|
20240229,140200,157377701,1150,1150,1150,1150,10
|
|
20240229,140100,157366201,1153,1153,1153,1153,0
|
|
20240229,140000,157366201,1153,1153,1153,1153,9
|
|
20240229,135900,157355824,1153,1153,1153,1153,0
|
|
20240229,135800,157355824,1153,1146,1153,1146,22
|
|
20240229,135700,157330605,1153,1153,1153,1153,0
|
|
20240229,135600,157330605,1153,1153,1153,1153,0
|
|
20240229,135500,157330605,1153,1153,1153,1153,0
|
|
20240229,135400,157330605,1153,1153,1153,1153,0
|
|
20240229,135300,157330605,1153,1153,1153,1153,1
|
|
20240229,135200,157329452,1145,1145,1145,1145,0
|
|
20240229,135100,157329452,1145,1145,1145,1145,181
|
|
20240229,135000,157122207,1152,1152,1152,1152,0
|
|
20240229,134900,157122207,1152,1152,1152,1152,0
|
|
20240229,134800,157122207,1152,1150,1152,1150,1700
|
|
20240229,134700,155164093,1144,1144,1144,1144,90
|
|
20240229,134600,155061133,1143,1143,1143,1143,0
|
|
20240229,134500,155061133,1143,1143,1143,1143,400
|
|
20240229,134400,154603933,1150,1150,1150,1150,0
|
|
20240229,134300,154603933,1150,1150,1150,1150,0
|
|
20240229,134200,154603933,1150,1150,1150,1150,0
|
|
20240229,134100,154603933,1150,1150,1150,1150,1550
|
|
20240229,134000,152821433,1150,1150,1150,1150,9
|
|
20240229,133900,152811083,1144,1144,1144,1144,0
|
|
20240229,133800,152811083,1144,1144,1144,1144,1000
|
|
20240229,133700,151667083,1152,1152,1152,1152,0
|
|
20240229,133600,151667083,1152,1152,1152,1152,0
|
|
20240229,133500,151667083,1152,1152,1152,1152,0
|
|
20240229,133400,151667083,1152,1152,1152,1152,0
|
|
20240229,133300,151667083,1152,1152,1152,1152,0
|
|
20240229,133200,151667083,1152,1152,1152,1152,0
|
|
20240229,133100,151667083,1152,1152,1152,1152,0
|
|
20240229,133000,151667083,1152,1152,1152,1152,0
|
|
20240229,132900,151667083,1152,1152,1152,1152,10
|
|
20240229,132800,151655563,1152,1152,1152,1152,0
|
|
20240229,132700,151655563,1152,1152,1152,1152,0
|
|
20240229,132600,151655563,1152,1152,1152,1152,0
|
|
20240229,132500,151655563,1152,1152,1152,1152,0
|
|
20240229,132400,151655563,1152,1152,1152,1152,0
|
|
20240229,132300,151655563,1152,1144,1152,1144,2
|
|
20240229,132200,151653267,1144,1144,1144,1144,1500
|
|
20240229,132100,149937267,1142,1142,1142,1142,0
|
|
20240229,132000,149937267,1142,1142,1142,1142,4
|
|
20240229,131900,149932699,1140,1140,1140,1140,0
|
|
20240229,131800,149932699,1140,1142,1142,1140,340
|
|
20240229,131700,149544872,1142,1142,1142,1142,146
|
|
20240229,131600,149378140,1142,1142,1142,1142,0
|
|
20240229,131500,149378140,1142,1142,1142,1142,80
|
|
20240229,131400,149286780,1144,1144,1144,1144,0
|
|
20240229,131300,149286780,1144,1144,1144,1144,10
|
|
20240229,131200,149275340,1144,1144,1144,1144,41
|
|
20240229,131100,149228436,1152,1152,1152,1152,0
|
|
20240229,131000,149228436,1152,1152,1152,1152,1
|
|
20240229,130900,149227284,1145,1145,1145,1145,19
|
|
20240229,130800,149205529,1145,1145,1145,1145,0
|
|
20240229,130700,149205529,1145,1145,1145,1145,0
|
|
20240229,130600,149205529,1145,1145,1145,1145,188
|
|
20240229,130500,148990269,1145,1145,1145,1145,802
|
|
20240229,130400,148071979,1153,1153,1153,1153,0
|
|
20240229,130300,148071979,1153,1153,1153,1153,0
|
|
20240229,130200,148071979,1153,1153,1153,1153,0
|
|
20240229,130100,148071979,1153,1153,1153,1153,0
|
|
20240229,130000,148071979,1153,1150,1153,1150,1809
|
|
20240229,125900,145987587,1149,1149,1149,1149,100
|
|
20240229,125800,145872687,1148,1148,1148,1148,1000
|
|
20240229,125700,144724687,1148,1148,1148,1148,0
|
|
20240229,125600,144724687,1148,1148,1148,1148,0
|
|
20240229,125500,144724687,1148,1148,1148,1148,20
|
|
20240229,125400,144701727,1148,1148,1148,1148,0
|
|
20240229,125300,144701727,1148,1148,1148,1148,0
|
|
20240229,125200,144701727,1148,1148,1148,1148,0
|
|
20240229,125100,144701727,1148,1148,1148,1148,0
|
|
20240229,125000,144701727,1148,1148,1148,1148,20
|
|
20240229,124900,144678767,1148,1148,1148,1148,5
|
|
20240229,124800,144673027,1148,1148,1148,1148,0
|
|
20240229,124700,144673027,1148,1148,1148,1148,0
|
|
20240229,124600,144673027,1148,1148,1148,1148,21
|
|
20240229,124500,144648919,1148,1148,1148,1148,146
|
|
20240229,124400,144481311,1147,1147,1147,1147,0
|
|
20240229,124300,144481311,1147,1147,1147,1147,0
|
|
20240229,124200,144481311,1147,1147,1147,1147,0
|
|
20240229,124100,144481311,1147,1147,1147,1147,100
|
|
20240229,124000,144366611,1147,1147,1147,1147,9
|
|
20240229,123900,144356288,1146,1140,1146,1140,424
|
|
20240229,123800,143872790,1140,1140,1140,1140,106
|
|
20240229,123700,143751950,1140,1140,1140,1140,1249
|
|
20240229,123600,142328090,1148,1148,1148,1148,0
|
|
20240229,123500,142328090,1148,1148,1148,1148,0
|
|
20240229,123400,142328090,1148,1147,1148,1147,40
|
|
20240229,123300,142282174,1140,1140,1140,1140,0
|
|
20240229,123200,142282174,1140,1140,1140,1140,0
|
|
20240229,123100,142282174,1140,1140,1140,1140,0
|
|
20240229,123000,142282174,1140,1140,1140,1140,3
|
|
20240229,122900,142278754,1139,1146,1146,1139,1044
|
|
20240229,122800,141088966,1146,1146,1146,1139,1223
|
|
20240229,122700,139690509,1148,1148,1148,1148,0
|
|
20240229,122600,139690509,1148,1140,1148,1140,3511
|
|
20240229,122500,135661553,1140,1140,1140,1140,10
|
|
20240229,122400,135650153,1140,1140,1140,1140,22
|
|
20240229,122300,135625073,1140,1141,1141,1139,614
|
|
20240229,122200,134924971,1141,1141,1141,1141,0
|
|
20240229,122100,134924971,1141,1141,1141,1141,8
|
|
20240229,122000,134915843,1141,1143,1143,1141,17
|
|
20240229,121900,134896428,1141,1144,1144,1141,210
|
|
20240229,121800,134656315,1144,1144,1144,1144,10
|
|
20240229,121700,134644875,1144,1144,1144,1144,0
|
|
20240229,121600,134644875,1144,1145,1145,1144,217
|
|
20240229,121500,134396619,1145,1145,1147,1145,104
|
|
20240229,121400,134277537,1144,1144,1144,1144,42
|
|
20240229,121300,134229489,1144,1144,1144,1144,50
|
|
20240229,121200,134172289,1145,1144,1145,1144,58
|
|
20240229,121100,134105934,1146,1146,1146,1146,30
|
|
20240229,121000,134071554,1146,1144,1146,1140,691
|
|
20240229,120900,133282946,1144,1144,1144,1144,1
|
|
20240229,120800,133281802,1144,1143,1144,1143,124
|
|
20240229,120700,133140069,1143,1143,1143,1143,8
|
|
20240229,120600,133130925,1143,1145,1145,1143,210
|
|
20240229,120500,132890717,1144,1144,1144,1144,4
|
|
20240229,120400,132886141,1144,1144,1144,1144,9
|
|
20240229,120300,132875845,1144,1144,1144,1144,112
|
|
20240229,120200,132747717,1144,1144,1144,1144,144
|
|
20240229,120100,132582981,1144,1144,1144,1144,0
|
|
20240229,120000,132582981,1144,1144,1144,1144,4
|
|
20240229,115900,132578405,1143,1143,1143,1143,0
|
|
20240229,115800,132578405,1143,1143,1143,1143,0
|
|
20240229,115700,132578405,1143,1143,1143,1143,2
|
|
20240229,115600,132576119,1141,1141,1141,1141,0
|
|
20240229,115500,132576119,1141,1141,1141,1141,126
|
|
20240229,115400,132432353,1140,1141,1141,1140,158
|
|
20240229,115300,132252179,1149,1149,1149,1149,0
|
|
20240229,115200,132252179,1149,1149,1149,1149,451
|
|
20240229,115100,131733980,1149,1149,1149,1149,0
|
|
20240229,115000,131733980,1149,1149,1149,1149,0
|
|
20240229,114900,131733980,1149,1149,1149,1149,1
|
|
20240229,114800,131732831,1140,1140,1140,1140,333
|
|
20240229,114700,131353211,1140,1140,1140,1140,50
|
|
20240229,114600,131296211,1140,1140,1140,1140,0
|
|
20240229,114500,131296211,1140,1140,1140,1140,0
|
|
20240229,114400,131296211,1140,1140,1140,1140,5
|
|
20240229,114300,131290511,1140,1140,1140,1140,0
|
|
20240229,114200,131290511,1140,1140,1140,1140,0
|
|
20240229,114100,131290511,1140,1140,1140,1140,0
|
|
20240229,114000,131290511,1140,1140,1140,1140,71
|
|
20240229,113900,131209571,1140,1140,1140,1140,120
|
|
20240229,113800,131072771,1140,1140,1140,1140,21
|
|
20240229,113700,131048831,1140,1140,1140,1140,0
|
|
20240229,113600,131048831,1140,1140,1140,1140,0
|
|
20240229,113500,131048831,1140,1140,1140,1140,75
|
|
20240229,113400,130963331,1145,1145,1145,1145,0
|
|
20240229,113300,130963331,1145,1141,1145,1131,10202
|
|
20240229,113200,119378533,1140,1143,1143,1140,10000
|
|
20240229,113100,107975125,1147,1147,1147,1147,0
|
|
20240229,113000,107975125,1147,1147,1147,1147,0
|
|
20240229,112900,107975125,1147,1141,1147,1141,5
|
|
20240229,112800,107969400,1141,1144,1144,1141,1600
|
|
20240229,112700,106142689,1143,1145,1145,1143,3346
|
|
20240229,112600,102317424,1145,1145,1145,1145,0
|
|
20240229,112500,102317424,1145,1145,1145,1145,0
|
|
20240229,112400,102317424,1145,1145,1145,1145,2000
|
|
20240229,112300,100027424,1151,1151,1151,1151,71
|
|
20240229,112200,99945703,1152,1152,1152,1152,8
|
|
20240229,112100,99936487,1152,1152,1152,1152,1
|
|
20240229,112000,99935335,1152,1152,1152,1152,9
|
|
20240229,111900,99924967,1151,1151,1151,1151,14
|
|
20240229,111800,99908853,1151,1151,1151,1151,350
|
|
20240229,111700,99506003,1152,1153,1153,1151,212
|
|
20240229,111600,99261587,1153,1153,1153,1153,16
|
|
20240229,111500,99243139,1151,1151,1151,1151,0
|
|
20240229,111400,99243139,1151,1151,1151,1151,0
|
|
20240229,111300,99243139,1151,1151,1151,1151,5
|
|
20240229,111200,99237384,1151,1151,1151,1151,10
|
|
20240229,111100,99225874,1151,1151,1151,1151,50
|
|
20240229,111000,99168324,1151,1151,1151,1151,0
|
|
20240229,110900,99168324,1151,1151,1151,1151,5
|
|
20240229,110800,99162569,1151,1151,1151,1151,1
|
|
20240229,110700,99161418,1145,1145,1145,1145,19
|
|
20240229,110600,99139663,1151,1151,1151,1151,0
|
|
20240229,110500,99139663,1151,1151,1151,1151,0
|
|
20240229,110400,99139663,1151,1151,1151,1151,1
|
|
20240229,110300,99138512,1151,1151,1151,1151,0
|
|
20240229,110200,99138512,1151,1151,1151,1151,3
|
|
20240229,110100,99135059,1151,1151,1151,1150,120
|
|
20240229,110000,98996940,1151,1151,1151,1151,10
|
|
20240229,105900,98985430,1151,1151,1151,1151,0
|
|
20240229,105800,98985430,1151,1151,1151,1151,0
|
|
20240229,105700,98985430,1151,1151,1151,1151,0
|
|
20240229,105600,98985430,1151,1151,1151,1151,11
|
|
20240229,105500,98972769,1145,1145,1145,1145,0
|
|
20240229,105400,98972769,1145,1145,1145,1145,0
|
|
20240229,105300,98972769,1145,1145,1145,1145,0
|
|
20240229,105200,98972769,1145,1145,1145,1145,0
|
|
20240229,105100,98972769,1145,1145,1145,1145,4
|
|
20240229,105000,98968189,1145,1145,1145,1145,0
|
|
20240229,104900,98968189,1145,1145,1145,1145,0
|
|
20240229,104800,98968189,1145,1145,1145,1145,3
|
|
20240229,104700,98964754,1145,1145,1145,1145,0
|
|
20240229,104600,98964754,1145,1145,1145,1145,0
|
|
20240229,104500,98964754,1145,1148,1148,1145,109
|
|
20240229,104400,98839715,1148,1149,1149,1148,2001
|
|
20240229,104300,96542326,1150,1150,1150,1149,4
|
|
20240229,104200,96537727,1150,1149,1150,1149,97
|
|
20240229,104100,96426188,1150,1150,1150,1149,262
|
|
20240229,104000,96124898,1150,1150,1150,1150,17
|
|
20240229,103900,96105348,1148,1148,1148,1148,0
|
|
20240229,103800,96105348,1148,1148,1148,1148,1
|
|
20240229,103700,96104200,1148,1148,1148,1148,22
|
|
20240229,103600,96078944,1148,1148,1148,1148,10
|
|
20240229,103500,96067464,1148,1150,1150,1148,600
|
|
20240229,103400,95378464,1148,1148,1149,1148,708
|
|
20240229,103300,94565603,1148,1148,1148,1148,1
|
|
20240229,103200,94564455,1149,1149,1149,1149,76
|
|
20240229,103100,94477131,1143,1143,1143,1143,290
|
|
20240229,103000,94145661,1143,1143,1150,1142,1018
|
|
20240229,102900,92982356,1143,1148,1148,1143,102
|
|
20240229,102800,92865265,1148,1150,1150,1148,509
|
|
20240229,102700,92279933,1150,1150,1150,1150,0
|
|
20240229,102600,92279933,1150,1150,1151,1150,3
|
|
20240229,102500,92276482,1151,1151,1151,1151,0
|
|
20240229,102400,92276482,1151,1150,1151,1150,33
|
|
20240229,102300,92238505,1150,1151,1151,1150,6
|
|
20240229,102200,92231602,1151,1152,1153,1151,145
|
|
20240229,102100,92064443,1153,1153,1153,1153,0
|
|
20240229,102000,92064443,1153,1148,1153,1148,287
|
|
20240229,101900,91734942,1148,1148,1148,1148,44
|
|
20240229,101800,91684430,1148,1146,1148,1146,520
|
|
20240229,101700,91087618,1147,1144,1148,1144,610
|
|
20240229,101600,90387786,1140,1140,1140,1140,166
|
|
20240229,101500,90198546,1148,1142,1148,1142,520
|
|
20240229,101400,89603209,1143,1143,1143,1143,0
|
|
20240229,101300,89603209,1143,1143,1143,1143,0
|
|
20240229,101200,89603209,1143,1138,1143,1138,804
|
|
20240229,101100,88686681,1138,1138,1138,1138,70
|
|
20240229,101000,88607021,1139,1137,1139,1137,52
|
|
20240229,100900,88547870,1139,1139,1139,1138,941
|
|
20240229,100800,87476411,1139,1139,1139,1139,13
|
|
20240229,100700,87461604,1139,1140,1140,1139,364
|
|
20240229,100600,87046878,1141,1142,1142,1140,3
|
|
20240229,100500,87043455,1142,1140,1142,1139,1033
|
|
20240229,100400,85864625,1141,1140,1141,1140,14
|
|
20240229,100300,85848663,1141,1140,1141,1140,22
|
|
20240229,100200,85823576,1140,1140,1140,1138,324
|
|
20240229,100100,85454425,1139,1139,1140,1139,104
|
|
20240229,100000,85335869,1140,1140,1140,1140,16
|
|
20240229,095900,85317629,1140,1138,1140,1138,50
|
|
20240229,095800,85260654,1138,1138,1138,1136,531
|
|
20240229,095700,84656435,1138,1138,1138,1138,217
|
|
20240229,095600,84409489,1139,1140,1140,1138,160
|
|
20240229,095500,84227100,1140,1138,1140,1138,24
|
|
20240229,095400,84199766,1141,1138,1141,1138,144
|
|
20240229,095300,84035767,1138,1140,1141,1138,216
|
|
20240229,095200,83789426,1140,1139,1140,1138,549
|
|
20240229,095100,83163615,1136,1135,1136,1135,415
|
|
20240229,095000,82692480,1134,1133,1134,1133,391
|
|
20240229,094900,82249277,1131,1132,1132,1131,31
|
|
20240229,094800,82214215,1131,1131,1131,1131,0
|
|
20240229,094700,82214215,1131,1131,1131,1131,7
|
|
20240229,094600,82206298,1131,1131,1131,1131,1
|
|
20240229,094500,82205167,1130,1133,1133,1130,11
|
|
20240229,094400,82192710,1135,1135,1135,1135,2
|
|
20240229,094300,82190440,1130,1135,1135,1130,1377
|
|
20240229,094200,80633940,1135,1135,1135,1135,201
|
|
20240229,094100,80405805,1135,1135,1135,1135,5
|
|
20240229,094000,80400130,1135,1135,1135,1135,110
|
|
20240229,093900,80275280,1135,1131,1135,1129,5969
|
|
20240229,093800,73532903,1130,1141,1141,1130,5180
|
|
20240229,093700,67655555,1143,1141,1147,1140,1001
|
|
20240229,093600,66513586,1148,1149,1149,1140,1059
|
|
20240229,093500,65305300,1140,1142,1149,1140,1742
|
|
20240229,093400,63318365,1149,1145,1149,1141,1554
|
|
20240229,093300,61540798,1145,1149,1149,1143,1041
|
|
20240229,093200,60350183,1149,1150,1154,1149,715
|
|
20240229,093100,59527447,1150,1151,1155,1150,3314
|
|
20240229,093000,55715229,1155,1155,1155,1155,101
|
|
20240229,092900,55598574,1155,1158,1158,1155,1056
|
|
20240229,092800,54378166,1158,1160,1160,1158,393
|
|
20240229,092700,53922622,1159,1159,1159,1159,588
|
|
20240229,092600,53241130,1160,1162,1168,1160,3110
|
|
20240229,092500,49626113,1162,1162,1171,1155,18180
|
|
20240229,092400,28517499,1125,1125,1125,1125,0
|
|
20240229,092300,28517499,1125,1196,1196,1125,18153
|
|
20240229,092200,7274582,1196,1195,1196,1195,11
|
|
20240229,092100,7261430,1195,1195,1195,1195,0
|
|
20240229,092000,7261430,1195,1195,1195,1195,10
|
|
20240229,091900,7249480,1188,1188,1188,1188,107
|
|
20240229,091800,7122364,1196,1196,1196,1196,0
|
|
20240229,091700,7122364,1196,1196,1196,1196,0
|
|
20240229,091600,7122364,1196,1196,1196,1196,0
|
|
20240229,091500,7122364,1196,1196,1196,1196,5
|
|
20240229,091400,7116384,1190,1190,1190,1190,3
|
|
20240229,091300,7112814,1190,1190,1190,1190,1
|
|
20240229,091200,7111624,1190,1190,1190,1190,0
|
|
20240229,091100,7111624,1190,1190,1190,1190,0
|
|
20240229,091000,7111624,1190,1190,1190,1190,0
|
|
20240229,090900,7111624,1190,1193,1193,1190,389
|
|
20240229,090800,6648212,1195,1195,1195,1195,0
|
|
20240229,090700,6648212,1195,1195,1195,1195,5
|
|
20240229,090600,6642237,1195,1195,1195,1195,4921
|
|
20240229,090500,761642,1196,1196,1196,1196,189
|
|
20240229,090400,535598,1196,1196,1196,1196,190
|
|
20240229,090300,308358,1197,1197,1197,1197,24
|
|
20240229,090200,279630,1195,1195,1195,1195,0
|
|
20240229,090100,279630,1195,1195,1195,1195,0
|
|
20240229,090000,279630,1195,1195,1195,1195,234
|