601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,185800,1522777372,1365,1365,1365,1365,14589
|
|
20240228,185700,1522777372,1365,1365,1365,1365,0
|
|
20240228,185600,1522777372,1365,1365,1365,1365,0
|
|
20240228,185500,1522777372,1365,1365,1365,1365,0
|
|
20240228,185400,1522777372,1365,1365,1365,1365,0
|
|
20240228,185300,1522777372,1365,1365,1365,1365,0
|
|
20240228,185200,1522777372,1365,1365,1365,1365,0
|
|
20240228,185100,1522777372,1365,1365,1365,1365,0
|
|
20240228,185000,1522777372,1365,1365,1365,1365,0
|
|
20240228,184900,1522777372,1365,1365,1365,1365,0
|
|
20240228,184800,1522777372,1365,1365,1365,1365,0
|
|
20240228,184700,1522777372,1365,1365,1365,1365,0
|
|
20240228,184600,1522777372,1365,1365,1365,1365,0
|
|
20240228,184500,1522777372,1365,1365,1365,1365,0
|
|
20240228,184400,1522777372,1365,1365,1365,1365,0
|
|
20240228,184300,1522777372,1365,1365,1365,1365,0
|
|
20240228,184200,1522777372,1365,1365,1365,1365,0
|
|
20240228,184100,1522777372,1365,1365,1365,1365,0
|
|
20240228,184000,1522777372,1365,1365,1365,1365,0
|
|
20240228,183900,1522777372,1365,1365,1365,1365,0
|
|
20240228,183800,1522777372,1365,1365,1365,1365,0
|
|
20240228,183700,1522777372,1365,1365,1365,1365,0
|
|
20240228,183600,1522777372,1365,1365,1365,1365,0
|
|
20240228,183500,1522777372,1365,1365,1365,1365,0
|
|
20240228,183400,1522777372,1365,1365,1365,1365,0
|
|
20240228,183300,1522777372,1365,1365,1365,1365,0
|
|
20240228,183200,1522777372,1365,1365,1365,1365,0
|
|
20240228,183100,1522777372,1365,1365,1365,1365,0
|
|
20240228,183000,1522777372,1365,1365,1365,1365,0
|
|
20240228,182900,1522777372,1365,1365,1365,1365,0
|
|
20240228,182800,1522777372,1365,1365,1365,1365,14589
|
|
20240228,182700,1522777372,1365,1365,1365,1365,0
|
|
20240228,182600,1522777372,1365,1365,1365,1365,0
|
|
20240228,182500,1522777372,1365,1365,1365,1365,0
|
|
20240228,182400,1522777372,1365,1365,1365,1365,0
|
|
20240228,182300,1522777372,1365,1365,1365,1365,0
|
|
20240228,182200,1522777372,1365,1365,1365,1365,0
|
|
20240228,182100,1522777372,1365,1365,1365,1365,0
|
|
20240228,182000,1522777372,1365,1365,1365,1365,0
|
|
20240228,181900,1522777372,1365,1365,1365,1365,0
|
|
20240228,181800,1522777372,1365,1365,1365,1365,0
|
|
20240228,181700,1522777372,1365,1365,1365,1365,0
|
|
20240228,181600,1522777372,1365,1365,1365,1365,0
|
|
20240228,181500,1522777372,1365,1365,1365,1365,0
|
|
20240228,181400,1522777372,1365,1365,1365,1365,0
|
|
20240228,181300,1522777372,1365,1365,1365,1365,0
|
|
20240228,181200,1522777372,1365,1365,1365,1365,0
|
|
20240228,181100,1522777372,1365,1365,1365,1365,0
|
|
20240228,181000,1522777372,1365,1365,1365,1365,0
|
|
20240228,180900,1522777372,1365,1365,1365,1365,0
|
|
20240228,180800,1522777372,1365,1365,1365,1365,0
|
|
20240228,180700,1522777372,1365,1365,1365,1365,0
|
|
20240228,180600,1522777372,1365,1365,1365,1365,0
|
|
20240228,180500,1522777372,1365,1365,1365,1365,0
|
|
20240228,180400,1522777372,1365,1365,1365,1365,0
|
|
20240228,180300,1522777372,1365,1365,1365,1365,0
|
|
20240228,180200,1522777372,1365,1365,1365,1365,0
|
|
20240228,180100,1522777372,1365,1365,1365,1365,0
|
|
20240228,180000,1522777372,1365,1365,1365,1365,0
|
|
20240228,175900,1522777372,1365,1365,1365,1365,0
|
|
20240228,175800,1522777372,1365,1365,1365,1365,14589
|
|
20240228,175700,1522777372,1365,1365,1365,1365,0
|
|
20240228,175600,1522777372,1365,1365,1365,1365,0
|
|
20240228,175500,1522777372,1365,1365,1365,1365,0
|
|
20240228,175400,1522777372,1365,1365,1365,1365,0
|
|
20240228,175300,1522777372,1365,1365,1365,1365,0
|
|
20240228,175200,1522777372,1365,1365,1365,1365,0
|
|
20240228,175100,1522777372,1365,1365,1365,1365,0
|
|
20240228,175000,1522777372,1365,1365,1365,1365,0
|
|
20240228,174900,1522777372,1365,1365,1365,1365,0
|
|
20240228,174800,1522777372,1365,1365,1365,1365,0
|
|
20240228,174700,1522777372,1365,1365,1365,1365,0
|
|
20240228,174600,1522777372,1365,1365,1365,1365,0
|
|
20240228,174500,1522777372,1365,1365,1365,1365,0
|
|
20240228,174400,1522777372,1365,1365,1365,1365,0
|
|
20240228,174300,1522777372,1365,1365,1365,1365,0
|
|
20240228,174200,1522777372,1365,1365,1365,1365,0
|
|
20240228,174100,1522777372,1365,1365,1365,1365,0
|
|
20240228,174000,1522777372,1365,1365,1365,1365,0
|
|
20240228,173900,1522777372,1365,1365,1365,1365,0
|
|
20240228,173800,1522777372,1365,1365,1365,1365,0
|
|
20240228,173700,1522777372,1365,1365,1365,1365,0
|
|
20240228,173600,1522777372,1365,1365,1365,1365,0
|
|
20240228,173500,1522777372,1365,1365,1365,1365,0
|
|
20240228,173400,1522777372,1365,1365,1365,1365,0
|
|
20240228,173300,1522777372,1365,1365,1365,1365,0
|
|
20240228,173200,1522777372,1365,1365,1365,1365,0
|
|
20240228,173100,1522777372,1365,1365,1365,1365,0
|
|
20240228,173000,1522777372,1365,1365,1365,1365,0
|
|
20240228,172900,1522777372,1365,1365,1365,1365,0
|
|
20240228,172800,1522777372,1365,1365,1365,1365,14589
|
|
20240228,172700,1522777372,1365,1365,1365,1365,0
|
|
20240228,172600,1522777372,1365,1365,1365,1365,0
|
|
20240228,172500,1522777372,1365,1365,1365,1365,0
|
|
20240228,172400,1522777372,1365,1365,1365,1365,0
|
|
20240228,172300,1522777372,1365,1365,1365,1365,0
|
|
20240228,172200,1522777372,1365,1365,1365,1365,0
|
|
20240228,172100,1522777372,1365,1365,1365,1365,0
|
|
20240228,172000,1522777372,1365,1365,1365,1365,0
|
|
20240228,171900,1522777372,1365,1365,1365,1365,0
|
|
20240228,171800,1522777372,1365,1365,1365,1365,0
|
|
20240228,171700,1522777372,1365,1365,1365,1365,0
|
|
20240228,171600,1522777372,1365,1365,1365,1365,0
|
|
20240228,171500,1522777372,1365,1365,1365,1365,0
|
|
20240228,171400,1522777372,1365,1365,1365,1365,0
|
|
20240228,171300,1522777372,1365,1365,1365,1365,0
|
|
20240228,171200,1522777372,1365,1365,1365,1365,0
|
|
20240228,171100,1522777372,1365,1365,1365,1365,0
|
|
20240228,171000,1522777372,1365,1365,1365,1365,0
|
|
20240228,170900,1522777372,1365,1365,1365,1365,0
|
|
20240228,170800,1522777372,1365,1365,1365,1365,0
|
|
20240228,170700,1522777372,1365,1365,1365,1365,0
|
|
20240228,170600,1522777372,1365,1365,1365,1365,0
|
|
20240228,170500,1522777372,1365,1365,1365,1365,0
|
|
20240228,170400,1522777372,1365,1365,1365,1365,0
|
|
20240228,170300,1522777372,1365,1365,1365,1365,0
|
|
20240228,170200,1522777372,1365,1365,1365,1365,0
|
|
20240228,170100,1522777372,1365,1365,1365,1365,0
|
|
20240228,170000,1522777372,1365,1365,1365,1365,0
|
|
20240228,165900,1522777372,1365,1365,1365,1365,0
|
|
20240228,165800,1522777372,1365,1365,1365,1365,14589
|
|
20240228,165700,1522777372,1365,1365,1365,1365,0
|
|
20240228,165600,1522777372,1365,1365,1365,1365,0
|
|
20240228,165500,1522777372,1365,1365,1365,1365,0
|
|
20240228,165400,1522777372,1365,1365,1365,1365,0
|
|
20240228,165300,1522777372,1365,1365,1365,1365,0
|
|
20240228,165200,1522777372,1365,1365,1365,1365,0
|
|
20240228,165100,1522777372,1365,1365,1365,1365,0
|
|
20240228,165000,1522777372,1365,1365,1365,1365,0
|
|
20240228,164900,1522777372,1365,1365,1365,1365,0
|
|
20240228,164800,1522777372,1365,1365,1365,1365,0
|
|
20240228,164700,1522777372,1365,1365,1365,1365,0
|
|
20240228,164600,1522777372,1365,1365,1365,1365,0
|
|
20240228,164500,1522777372,1365,1365,1365,1365,0
|
|
20240228,164400,1522777372,1365,1365,1365,1365,0
|
|
20240228,164300,1522777372,1365,1365,1365,1365,0
|
|
20240228,164200,1522777372,1365,1365,1365,1365,0
|
|
20240228,164100,1522777372,1365,1365,1365,1365,0
|
|
20240228,164000,1522777372,1365,1365,1365,1365,0
|
|
20240228,163900,1522777372,1365,1365,1365,1365,0
|
|
20240228,163800,1522777372,1365,1365,1365,1365,0
|
|
20240228,163700,1522777372,1365,1365,1365,1365,0
|
|
20240228,163600,1522777372,1365,1365,1365,1365,0
|
|
20240228,163500,1522777372,1365,1365,1365,1365,0
|
|
20240228,163400,1522777372,1365,1365,1365,1365,0
|
|
20240228,163300,1522777372,1365,1365,1365,1365,0
|
|
20240228,163200,1522777372,1365,1365,1365,1365,0
|
|
20240228,163100,1522777372,1365,1365,1365,1365,0
|
|
20240228,163000,1522777372,1365,1365,1365,1365,0
|
|
20240228,162900,1522777372,1365,1365,1365,1365,0
|
|
20240228,162800,1522777372,1365,1365,1365,1365,14589
|
|
20240228,162700,1522777372,1365,1365,1365,1365,0
|
|
20240228,162600,1522777372,1365,1365,1365,1365,0
|
|
20240228,162500,1522777372,1365,1365,1365,1365,0
|
|
20240228,162400,1522777372,1365,1365,1365,1365,0
|
|
20240228,162300,1522777372,1365,1365,1365,1365,0
|
|
20240228,162200,1522777372,1365,1365,1365,1365,0
|
|
20240228,162100,1522777372,1365,1365,1365,1365,0
|
|
20240228,162000,1522777372,1365,1365,1365,1365,0
|
|
20240228,161900,1522777372,1365,1365,1365,1365,0
|
|
20240228,161800,1522777372,1365,1365,1365,1365,0
|
|
20240228,161700,1522777372,1365,1365,1365,1365,0
|
|
20240228,161600,1522777372,1365,1365,1365,1365,0
|
|
20240228,161500,1522777372,1365,1365,1365,1365,0
|
|
20240228,161400,1522777372,1365,1365,1365,1365,0
|
|
20240228,161300,1522777372,1365,1365,1365,1365,0
|
|
20240228,161200,1522777372,1365,1365,1365,1365,0
|
|
20240228,161100,1522777372,1365,1365,1365,1365,0
|
|
20240228,161000,1522777372,1365,1365,1365,1365,0
|
|
20240228,160900,1522777372,1365,1365,1365,1365,0
|
|
20240228,160800,1522777372,1365,1365,1365,1365,0
|
|
20240228,160700,1522777372,1365,1365,1365,1365,0
|
|
20240228,160600,1522777372,1365,1365,1365,1365,0
|
|
20240228,160500,1522777372,1365,1365,1365,1365,0
|
|
20240228,160400,1522777372,1365,1365,1365,1365,0
|
|
20240228,160300,1522777372,1365,1365,1365,1365,0
|
|
20240228,160200,1522777372,1365,1365,1365,1365,0
|
|
20240228,160100,1522777372,1365,1365,1365,1365,0
|
|
20240228,160000,1522777372,1365,1365,1365,1365,0
|
|
20240228,155900,1522777372,1365,1365,1365,1365,0
|
|
20240228,155800,1522777372,1365,1365,1365,1365,14589
|
|
20240228,155700,1522777372,1365,1365,1365,1365,0
|
|
20240228,155600,1522777372,1365,1365,1365,1365,0
|
|
20240228,155500,1522777372,1365,1365,1365,1365,0
|
|
20240228,155400,1522777372,1365,1365,1365,1365,0
|
|
20240228,155300,1522777372,1365,1365,1365,1365,0
|
|
20240228,155200,1522777372,1365,1365,1365,1365,0
|
|
20240228,155100,1522777372,1365,1365,1365,1365,0
|
|
20240228,155000,1522777372,1365,1365,1365,1365,0
|
|
20240228,154900,1522777372,1365,1365,1365,1365,0
|
|
20240228,154800,1522777372,1365,1365,1365,1365,0
|
|
20240228,154700,1522777372,1365,1365,1365,1365,0
|
|
20240228,154600,1522777372,1365,1365,1365,1365,0
|
|
20240228,154500,1522777372,1365,1365,1365,1365,0
|
|
20240228,154400,1522777372,1365,1365,1365,1365,0
|
|
20240228,154300,1522777372,1365,1365,1365,1365,0
|
|
20240228,154200,1522777372,1365,1365,1365,1365,0
|
|
20240228,154100,1522777372,1365,1365,1365,1365,0
|
|
20240228,154000,1522777372,1365,1365,1365,1365,0
|
|
20240228,153900,1522777372,1365,1365,1365,1365,0
|
|
20240228,153800,1522777372,1365,1365,1365,1365,0
|
|
20240228,153700,1522777372,1365,1365,1365,1365,0
|
|
20240228,153600,1522777372,1365,1365,1365,1365,0
|
|
20240228,153500,1522777372,1365,1365,1365,1365,0
|
|
20240228,153400,1522777372,1365,1365,1365,1365,0
|
|
20240228,153300,1522777372,1365,1365,1365,1365,0
|
|
20240228,153200,1522777372,1365,1365,1365,1365,0
|
|
20240228,153100,1522777372,1365,1365,1365,1365,0
|
|
20240228,153000,1522777372,1365,1365,1365,1365,14589
|
|
20240228,152900,1502863387,1369,1369,1369,1369,0
|
|
20240228,152800,1502863387,1369,1369,1369,1369,0
|
|
20240228,152700,1502863387,1369,1369,1369,1369,0
|
|
20240228,152600,1502863387,1369,1369,1369,1369,0
|
|
20240228,152500,1502863387,1369,1369,1369,1369,0
|
|
20240228,152400,1502863387,1369,1369,1369,1369,0
|
|
20240228,152300,1502863387,1369,1369,1369,1369,0
|
|
20240228,152200,1502863387,1369,1369,1369,1369,0
|
|
20240228,152100,1502863387,1369,1369,1369,1369,0
|
|
20240228,152000,1502863387,1369,1369,1369,1369,0
|
|
20240228,151900,1502863387,1369,1371,1371,1369,11021
|
|
20240228,151800,1487762850,1371,1372,1372,1371,2786
|
|
20240228,151700,1483940678,1371,1371,1371,1371,2
|
|
20240228,151600,1483937936,1371,1372,1372,1371,2798
|
|
20240228,151500,1480100659,1373,1374,1374,1373,8369
|
|
20240228,151400,1468609657,1373,1373,1373,1373,1150
|
|
20240228,151300,1467030707,1373,1375,1375,1373,338
|
|
20240228,151200,1466566593,1375,1372,1375,1371,1510
|
|
20240228,151100,1464495685,1372,1372,1372,1372,701
|
|
20240228,151000,1463533913,1375,1372,1375,1372,1854
|
|
20240228,150900,1460990195,1373,1374,1375,1373,4
|
|
20240228,150800,1460984699,1375,1375,1375,1375,0
|
|
20240228,150700,1460984699,1375,1372,1375,1372,480
|
|
20240228,150600,1460326109,1372,1372,1372,1372,2387
|
|
20240228,150500,1457051145,1372,1372,1372,1372,1
|
|
20240228,150400,1457049773,1370,1371,1371,1370,2798
|
|
20240228,150300,1453216165,1372,1375,1375,1372,1142
|
|
20240228,150200,1451646341,1375,1374,1375,1373,1659
|
|
20240228,150100,1449365538,1373,1373,1373,1373,0
|
|
20240228,150000,1449365538,1373,1373,1373,1373,351
|
|
20240228,145900,1448883615,1375,1375,1375,1375,3000
|
|
20240228,145800,1444758615,1374,1374,1374,1374,1
|
|
20240228,145700,1444757241,1370,1371,1371,1370,2000
|
|
20240228,145600,1442016853,1371,1371,1371,1371,1000
|
|
20240228,145500,1440645853,1371,1371,1371,1371,88
|
|
20240228,145400,1440525205,1378,1378,1378,1378,11
|
|
20240228,145300,1440510047,1378,1373,1378,1373,2
|
|
20240228,145200,1440507296,1370,1371,1371,1370,775
|
|
20240228,145100,1439444946,1370,1370,1370,1370,1
|
|
20240228,145000,1439443576,1370,1371,1371,1370,2625
|
|
20240228,144900,1435846207,1371,1371,1371,1371,3
|
|
20240228,144800,1435842094,1370,1370,1370,1370,521
|
|
20240228,144700,1435128324,1373,1373,1373,1373,99
|
|
20240228,144600,1434992397,1373,1373,1373,1373,0
|
|
20240228,144500,1434992397,1373,1373,1373,1373,1
|
|
20240228,144400,1434991024,1373,1373,1373,1373,176
|
|
20240228,144300,1434749376,1373,1373,1373,1373,7937
|
|
20240228,144200,1423851875,1373,1373,1373,1373,0
|
|
20240228,144100,1423851875,1373,1373,1373,1373,0
|
|
20240228,144000,1423851875,1373,1373,1373,1373,2000
|
|
20240228,143900,1421105875,1373,1373,1373,1373,1016
|
|
20240228,143800,1419710907,1373,1373,1373,1373,1
|
|
20240228,143700,1419709534,1369,1370,1370,1369,800
|
|
20240228,143600,1418614333,1370,1370,1370,1370,1699
|
|
20240228,143500,1416286703,1370,1369,1370,1369,514
|
|
20240228,143400,1415582533,1369,1369,1370,1369,273
|
|
20240228,143300,1415208774,1370,1370,1370,1370,0
|
|
20240228,143200,1415208774,1370,1368,1370,1368,6801
|
|
20240228,143100,1405898011,1368,1364,1368,1364,5167
|
|
20240228,143000,1398837334,1366,1367,1367,1362,15280
|
|
20240228,142900,1377989929,1367,1371,1371,1367,7584
|
|
20240228,142800,1367609743,1370,1370,1370,1370,0
|
|
20240228,142700,1367609743,1370,1371,1371,1370,3400
|
|
20240228,142600,1362949743,1370,1370,1370,1370,0
|
|
20240228,142500,1362949743,1370,1370,1370,1370,2131
|
|
20240228,142400,1360030273,1370,1375,1375,1369,8459
|
|
20240228,142300,1348433604,1375,1375,1375,1375,3
|
|
20240228,142200,1348429479,1375,1375,1375,1375,0
|
|
20240228,142100,1348429479,1375,1382,1386,1375,7648
|
|
20240228,142000,1337878123,1387,1388,1388,1384,5249
|
|
20240228,141900,1330602834,1388,1387,1388,1387,1299
|
|
20240228,141800,1328800721,1386,1386,1386,1384,3880
|
|
20240228,141700,1323424984,1386,1384,1386,1384,237
|
|
20240228,141600,1323096960,1382,1380,1382,1380,325
|
|
20240228,141500,1322648086,1384,1384,1384,1384,0
|
|
20240228,141400,1322648086,1384,1377,1384,1377,3501
|
|
20240228,141300,1317826258,1376,1376,1377,1376,1611
|
|
20240228,141200,1315609145,1376,1372,1376,1372,1231
|
|
20240228,141100,1313915958,1372,1373,1375,1372,655
|
|
20240228,141000,1313015566,1376,1376,1376,1376,5
|
|
20240228,140900,1313008686,1376,1376,1376,1376,227
|
|
20240228,140800,1312696334,1377,1377,1377,1377,1
|
|
20240228,140700,1312694957,1369,1371,1371,1369,4909
|
|
20240228,140600,1305967898,1371,1371,1371,1371,207
|
|
20240228,140500,1305684101,1370,1377,1377,1370,1787
|
|
20240228,140400,1303225623,1379,1381,1381,1378,12668
|
|
20240228,140300,1285745810,1382,1385,1385,1382,1733
|
|
20240228,140200,1283348070,1394,1394,1394,1385,2681
|
|
20240228,140100,1279621376,1395,1394,1395,1394,100
|
|
20240228,140000,1279481882,1395,1391,1395,1388,3171
|
|
20240228,135900,1275075925,1398,1397,1398,1397,1000
|
|
20240228,135800,1273677946,1398,1398,1398,1398,0
|
|
20240228,135700,1273677946,1398,1397,1398,1397,709
|
|
20240228,135600,1272687314,1398,1388,1398,1388,1468
|
|
20240228,135500,1270638205,1388,1395,1395,1388,7040
|
|
20240228,135400,1260839959,1396,1399,1399,1396,1617
|
|
20240228,135300,1258582389,1399,1402,1402,1399,6322
|
|
20240228,135200,1249728218,1400,1397,1404,1397,14499
|
|
20240228,135100,1229435863,1397,1395,1397,1395,1891
|
|
20240228,135000,1226797298,1395,1391,1395,1391,2374
|
|
20240228,134900,1223492798,1391,1392,1392,1390,4150
|
|
20240228,134800,1217723280,1392,1389,1392,1389,5241
|
|
20240228,134700,1210440712,1389,1386,1389,1386,4454
|
|
20240228,134600,1204261716,1386,1386,1386,1386,20
|
|
20240228,134500,1204233996,1387,1383,1387,1383,365
|
|
20240228,134400,1203728173,1383,1380,1383,1380,1294
|
|
20240228,134300,1201939806,1381,1379,1381,1379,884
|
|
20240228,134200,1200720754,1379,1379,1379,1379,150
|
|
20240228,134100,1200513904,1381,1383,1383,1381,869
|
|
20240228,134000,1199312981,1383,1385,1386,1383,2048
|
|
20240228,133900,1196476953,1383,1378,1383,1378,9210
|
|
20240228,133800,1183760139,1378,1376,1378,1376,1986
|
|
20240228,133700,1181024873,1370,1373,1373,1370,4151
|
|
20240228,133600,1175333958,1372,1372,1372,1372,1999
|
|
20240228,133500,1172591330,1372,1372,1372,1372,0
|
|
20240228,133400,1172591330,1372,1372,1372,1372,0
|
|
20240228,133300,1172591330,1372,1374,1374,1372,2000
|
|
20240228,133200,1169846803,1377,1377,1377,1377,0
|
|
20240228,133100,1169846803,1377,1377,1377,1377,640
|
|
20240228,133000,1168965523,1377,1377,1377,1377,308
|
|
20240228,132900,1168541407,1377,1377,1377,1377,200
|
|
20240228,132800,1168266007,1377,1376,1377,1376,130
|
|
20240228,132700,1168087025,1376,1373,1376,1373,305
|
|
20240228,132600,1167667363,1376,1376,1376,1376,0
|
|
20240228,132500,1167667363,1376,1376,1376,1376,33
|
|
20240228,132400,1167621955,1376,1376,1376,1376,0
|
|
20240228,132300,1167621955,1376,1376,1376,1376,0
|
|
20240228,132200,1167621955,1376,1376,1376,1376,0
|
|
20240228,132100,1167621955,1376,1373,1376,1373,100
|
|
20240228,132000,1167484495,1376,1376,1376,1376,0
|
|
20240228,131900,1167484495,1376,1375,1376,1375,50
|
|
20240228,131800,1167415736,1375,1375,1375,1375,50
|
|
20240228,131700,1167346986,1375,1375,1375,1375,3
|
|
20240228,131600,1167342861,1375,1375,1375,1375,1510
|
|
20240228,131500,1165266611,1375,1375,1375,1375,0
|
|
20240228,131400,1165266611,1375,1374,1375,1374,3459
|
|
20240228,131300,1160513339,1375,1375,1375,1375,0
|
|
20240228,131200,1160513339,1375,1375,1375,1375,0
|
|
20240228,131100,1160513339,1375,1375,1375,1375,0
|
|
20240228,131000,1160513339,1375,1367,1375,1367,597
|
|
20240228,130900,1159694010,1367,1367,1367,1367,0
|
|
20240228,130800,1159694010,1367,1367,1367,1367,3
|
|
20240228,130700,1159689909,1366,1366,1366,1366,7411
|
|
20240228,130600,1149566483,1366,1364,1366,1364,1701
|
|
20240228,130500,1147243117,1362,1362,1362,1362,0
|
|
20240228,130400,1147243117,1362,1362,1362,1362,250
|
|
20240228,130300,1146902617,1362,1362,1362,1362,0
|
|
20240228,130200,1146902617,1362,1362,1362,1362,0
|
|
20240228,130100,1146902617,1362,1362,1362,1362,0
|
|
20240228,130000,1146902617,1362,1362,1362,1362,3240
|
|
20240228,125900,1142489737,1362,1362,1362,1362,207
|
|
20240228,125800,1142207803,1362,1362,1362,1362,0
|
|
20240228,125700,1142207803,1362,1362,1362,1362,2001
|
|
20240228,125600,1139482441,1367,1367,1367,1367,0
|
|
20240228,125500,1139482441,1367,1367,1367,1367,1000
|
|
20240228,125400,1138115441,1367,1367,1367,1367,20
|
|
20240228,125300,1138088101,1365,1365,1365,1365,10
|
|
20240228,125200,1138074451,1367,1367,1367,1367,54
|
|
20240228,125100,1138000633,1359,1359,1359,1359,0
|
|
20240228,125000,1138000633,1359,1361,1361,1359,3339
|
|
20240228,124900,1133462929,1359,1359,1359,1359,0
|
|
20240228,124800,1133462929,1359,1359,1359,1359,0
|
|
20240228,124700,1133462929,1359,1362,1362,1359,7200
|
|
20240228,124600,1123664272,1361,1361,1361,1361,0
|
|
20240228,124500,1123664272,1361,1361,1361,1361,0
|
|
20240228,124400,1123664272,1361,1361,1361,1361,0
|
|
20240228,124300,1123664272,1361,1361,1361,1361,0
|
|
20240228,124200,1123664272,1361,1361,1361,1361,0
|
|
20240228,124100,1123664272,1361,1362,1362,1361,5325
|
|
20240228,124000,1116411737,1363,1363,1363,1363,725
|
|
20240228,123900,1115423562,1364,1365,1365,1364,8375
|
|
20240228,123800,1104000011,1365,1365,1365,1365,44
|
|
20240228,123700,1103939951,1365,1368,1368,1365,3104
|
|
20240228,123600,1099699568,1367,1373,1373,1367,3197
|
|
20240228,123500,1095326564,1373,1373,1373,1373,0
|
|
20240228,123400,1095326564,1373,1374,1375,1373,3005
|
|
20240228,123300,1091195660,1374,1374,1374,1374,0
|
|
20240228,123200,1091195660,1374,1374,1374,1374,0
|
|
20240228,123100,1091195660,1374,1374,1374,1374,0
|
|
20240228,123000,1091195660,1374,1374,1374,1374,0
|
|
20240228,122900,1091195660,1374,1374,1374,1374,0
|
|
20240228,122800,1091195660,1374,1374,1374,1374,0
|
|
20240228,122700,1091195660,1374,1374,1374,1374,1
|
|
20240228,122600,1091194286,1374,1374,1374,1374,0
|
|
20240228,122500,1091194286,1374,1374,1374,1374,0
|
|
20240228,122400,1091194286,1374,1369,1374,1369,12
|
|
20240228,122300,1091177824,1371,1369,1371,1369,7
|
|
20240228,122200,1091168235,1373,1372,1373,1372,111
|
|
20240228,122100,1091015836,1373,1373,1373,1373,0
|
|
20240228,122000,1091015836,1373,1368,1373,1368,108
|
|
20240228,121900,1090868087,1369,1370,1370,1369,12
|
|
20240228,121800,1090851649,1374,1374,1374,1374,0
|
|
20240228,121700,1090851649,1374,1374,1374,1374,0
|
|
20240228,121600,1090851649,1374,1374,1374,1374,0
|
|
20240228,121500,1090851649,1374,1368,1374,1368,9739
|
|
20240228,121400,1077524335,1368,1368,1368,1368,989
|
|
20240228,121300,1076171383,1368,1376,1376,1368,5002
|
|
20240228,121200,1069328631,1368,1368,1368,1368,4000
|
|
20240228,121100,1063856631,1368,1368,1368,1368,3000
|
|
20240228,121000,1059752631,1368,1372,1376,1368,22092
|
|
20240228,120900,1029499482,1377,1377,1377,1377,0
|
|
20240228,120800,1029499482,1377,1377,1377,1377,0
|
|
20240228,120700,1029499482,1377,1377,1377,1377,0
|
|
20240228,120600,1029499482,1377,1377,1377,1377,0
|
|
20240228,120500,1029499482,1377,1376,1377,1376,495
|
|
20240228,120400,1028818185,1377,1377,1377,1377,71
|
|
20240228,120300,1028720418,1377,1370,1377,1370,2637
|
|
20240228,120200,1025093031,1370,1368,1370,1368,546
|
|
20240228,120100,1024345057,1368,1368,1368,1368,647
|
|
20240228,120000,1023459961,1372,1372,1372,1372,2
|
|
20240228,115900,1023457217,1371,1371,1371,1371,3
|
|
20240228,115800,1023453104,1371,1371,1371,1367,19280
|
|
20240228,115700,997050318,1371,1371,1371,1371,353
|
|
20240228,115600,996566355,1371,1371,1371,1371,234
|
|
20240228,115500,996245541,1372,1372,1372,1372,620
|
|
20240228,115400,995394901,1373,1374,1374,1373,2479
|
|
20240228,115300,991989974,1375,1375,1375,1375,184
|
|
20240228,115200,991736974,1375,1375,1375,1375,0
|
|
20240228,115100,991736974,1375,1375,1375,1375,3
|
|
20240228,115000,991732849,1374,1374,1374,1374,3
|
|
20240228,114900,991728727,1375,1375,1375,1374,244
|
|
20240228,114800,991393244,1375,1375,1375,1375,0
|
|
20240228,114700,991393244,1375,1377,1377,1375,25
|
|
20240228,114600,991358859,1377,1377,1377,1377,0
|
|
20240228,114500,991358859,1377,1377,1377,1377,400
|
|
20240228,114400,990808059,1377,1377,1377,1377,0
|
|
20240228,114300,990808059,1377,1377,1377,1377,10
|
|
20240228,114200,990794289,1374,1374,1374,1374,275
|
|
20240228,114100,990416439,1374,1376,1376,1374,2
|
|
20240228,114000,990413689,1376,1375,1376,1374,1015
|
|
20240228,113900,989018575,1376,1376,1376,1376,450
|
|
20240228,113800,988399375,1377,1377,1377,1377,134
|
|
20240228,113700,988214857,1378,1378,1378,1378,3
|
|
20240228,113600,988210723,1377,1377,1377,1377,1040
|
|
20240228,113500,986778643,1377,1377,1377,1377,320
|
|
20240228,113400,986338003,1377,1373,1377,1372,150
|
|
20240228,113300,986131945,1377,1377,1378,1377,587
|
|
20240228,113200,985323179,1377,1377,1377,1377,5
|
|
20240228,113100,985316294,1377,1377,1377,1377,0
|
|
20240228,113000,985316294,1377,1373,1377,1373,2968
|
|
20240228,112900,981232629,1372,1372,1372,1372,11
|
|
20240228,112800,981217537,1372,1370,1372,1370,91
|
|
20240228,112700,981092853,1370,1370,1370,1370,207
|
|
20240228,112600,980809263,1373,1373,1373,1373,0
|
|
20240228,112500,980809263,1373,1373,1373,1373,0
|
|
20240228,112400,980809263,1373,1373,1373,1373,0
|
|
20240228,112300,980809263,1373,1372,1373,1372,209
|
|
20240228,112200,980522405,1372,1375,1375,1372,111
|
|
20240228,112100,980369813,1375,1375,1375,1375,0
|
|
20240228,112000,980369813,1375,1375,1375,1375,10
|
|
20240228,111900,980356063,1375,1372,1375,1372,2847
|
|
20240228,111800,976445962,1371,1371,1371,1370,11639
|
|
20240228,111700,960489393,1371,1371,1371,1371,6194
|
|
20240228,111600,951997419,1371,1369,1371,1369,5137
|
|
20240228,111500,944959846,1369,1369,1369,1369,10
|
|
20240228,111400,944946156,1367,1367,1367,1367,0
|
|
20240228,111300,944946156,1367,1368,1368,1367,30
|
|
20240228,111200,944905145,1369,1370,1370,1369,5161
|
|
20240228,111100,937839575,1370,1370,1370,1370,9
|
|
20240228,111000,937827245,1370,1369,1370,1369,348
|
|
20240228,110900,937350832,1369,1369,1369,1369,0
|
|
20240228,110800,937350832,1369,1369,1369,1369,25
|
|
20240228,110700,937316607,1367,1367,1367,1367,100
|
|
20240228,110600,937179907,1369,1369,1369,1369,0
|
|
20240228,110500,937179907,1369,1370,1370,1369,1964
|
|
20240228,110400,934490227,1370,1370,1370,1370,396
|
|
20240228,110300,933947707,1371,1369,1371,1369,1056
|
|
20240228,110200,932501205,1369,1368,1369,1368,800
|
|
20240228,110100,931406305,1367,1365,1367,1365,312
|
|
20240228,110000,930979825,1363,1363,1363,1363,8
|
|
20240228,105900,930968921,1363,1363,1363,1363,56
|
|
20240228,105800,930892593,1363,1363,1363,1363,0
|
|
20240228,105700,930892593,1363,1363,1363,1363,252
|
|
20240228,105600,930549117,1361,1363,1363,1361,743
|
|
20240228,105500,929536428,1363,1363,1363,1363,20
|
|
20240228,105400,929509168,1363,1363,1363,1363,300
|
|
20240228,105300,929100268,1363,1368,1368,1363,159
|
|
20240228,105200,928883006,1369,1364,1369,1364,1100
|
|
20240228,105100,927380006,1363,1364,1364,1363,68
|
|
20240228,105000,927287274,1364,1364,1364,1364,16
|
|
20240228,104900,927265450,1358,1361,1364,1358,103
|
|
20240228,104800,927125063,1357,1357,1357,1357,780
|
|
20240228,104700,926066603,1361,1361,1361,1361,5
|
|
20240228,104600,926059798,1361,1363,1363,1361,954
|
|
20240228,104500,924759500,1363,1362,1363,1362,35
|
|
20240228,104400,924711806,1362,1362,1365,1362,1139
|
|
20240228,104300,923160128,1362,1362,1362,1362,1000
|
|
20240228,104200,921798128,1362,1362,1362,1362,1
|
|
20240228,104100,921796766,1350,1364,1364,1350,60202
|
|
20240228,104000,840219516,1356,1367,1367,1356,6016
|
|
20240228,103900,832059177,1370,1364,1370,1364,2011
|
|
20240228,103800,829308240,1364,1363,1364,1360,2056
|
|
20240228,103700,826506173,1358,1358,1358,1358,19829
|
|
20240228,103600,799578391,1358,1357,1358,1357,306
|
|
20240228,103500,799163148,1357,1357,1357,1357,301
|
|
20240228,103400,798754691,1357,1353,1357,1353,548
|
|
20240228,103300,798013055,1353,1358,1358,1353,10374
|
|
20240228,103200,783953264,1358,1361,1362,1358,13
|
|
20240228,103100,783935599,1357,1357,1357,1357,717
|
|
20240228,103000,782962630,1358,1352,1358,1352,30611
|
|
20240228,102900,741417787,1353,1358,1358,1352,4150
|
|
20240228,102800,735798374,1362,1362,1362,1362,1
|
|
20240228,102700,735797012,1363,1358,1363,1358,769
|
|
20240228,102600,734749215,1358,1358,1358,1357,86
|
|
20240228,102500,734632436,1358,1354,1358,1354,1023
|
|
20240228,102400,733244200,1355,1355,1355,1354,1023
|
|
20240228,102300,731858068,1355,1355,1355,1355,30
|
|
20240228,102200,731817418,1354,1353,1354,1353,631
|
|
20240228,102100,730963188,1351,1351,1352,1351,199
|
|
20240228,102000,730694329,1351,1353,1354,1351,2849
|
|
20240228,101900,726842675,1353,1354,1355,1352,2412
|
|
20240228,101800,723577223,1355,1348,1355,1348,9268
|
|
20240228,101700,711065814,1349,1354,1355,1349,17544
|
|
20240228,101600,687369141,1354,1365,1365,1354,20151
|
|
20240228,101500,660018578,1360,1366,1366,1360,4920
|
|
20240228,101400,653314454,1372,1371,1372,1371,900
|
|
20240228,101300,652080498,1367,1367,1367,1367,10
|
|
20240228,101200,652066828,1374,1374,1374,1374,0
|
|
20240228,101100,652066828,1374,1374,1374,1374,0
|
|
20240228,101000,652066828,1374,1358,1374,1358,2801
|
|
20240228,100900,648233428,1359,1368,1368,1359,17547
|
|
20240228,100800,624316606,1378,1377,1379,1377,990
|
|
20240228,100700,622952550,1379,1371,1379,1368,3668
|
|
20240228,100600,617924249,1371,1371,1371,1371,56
|
|
20240228,100500,617847473,1371,1371,1371,1371,583
|
|
20240228,100400,617048180,1371,1371,1371,1371,4
|
|
20240228,100300,617042696,1371,1366,1371,1366,1469
|
|
20240228,100200,615033227,1366,1366,1366,1366,73
|
|
20240228,100100,614933509,1366,1371,1371,1366,10000
|
|
20240228,100000,601271337,1366,1378,1379,1366,10178
|
|
20240228,095900,587352141,1378,1374,1379,1374,2410
|
|
20240228,095800,584035644,1374,1374,1374,1374,0
|
|
20240228,095700,584035644,1374,1369,1374,1369,10
|
|
20240228,095600,584021949,1369,1369,1369,1367,669
|
|
20240228,095500,583106090,1369,1374,1374,1369,1071
|
|
20240228,095400,581634601,1374,1375,1376,1374,36
|
|
20240228,095300,581585079,1376,1376,1376,1376,853
|
|
20240228,095200,580411351,1364,1374,1376,1364,1665
|
|
20240228,095100,578127331,1370,1364,1370,1363,4674
|
|
20240228,095000,571733794,1363,1362,1363,1362,11
|
|
20240228,094900,571718811,1363,1361,1363,1361,60
|
|
20240228,094800,571637091,1361,1365,1366,1361,234
|
|
20240228,094700,571318068,1365,1358,1365,1358,604
|
|
20240228,094600,570495820,1358,1358,1358,1358,22
|
|
20240228,094500,570465944,1358,1358,1358,1358,92
|
|
20240228,094400,570341008,1360,1357,1360,1357,515
|
|
20240228,094300,569641553,1358,1367,1367,1358,1985
|
|
20240228,094200,566933893,1358,1366,1367,1358,10518
|
|
20240228,094100,552607069,1367,1367,1367,1367,53
|
|
20240228,094000,552534618,1360,1359,1360,1357,8105
|
|
20240228,093900,541513230,1359,1359,1359,1359,63
|
|
20240228,093800,541427613,1359,1357,1360,1357,562
|
|
20240228,093700,540664039,1355,1353,1357,1353,3280
|
|
20240228,093600,536216495,1356,1346,1356,1342,4062
|
|
20240228,093500,530741228,1345,1352,1356,1345,35718
|
|
20240228,093400,482562557,1352,1357,1357,1351,14528
|
|
20240228,093300,462913826,1354,1361,1361,1354,20360
|
|
20240228,093200,435249219,1361,1369,1369,1361,7935
|
|
20240228,093100,424434139,1369,1371,1371,1369,1845
|
|
20240228,093000,421906263,1371,1366,1371,1363,14035
|
|
20240228,092900,402701816,1366,1379,1379,1366,14991
|
|
20240228,092800,382153200,1380,1374,1380,1373,7073
|
|
20240228,092700,372426953,1373,1373,1373,1369,9281
|
|
20240228,092600,359696101,1373,1372,1373,1372,474
|
|
20240228,092500,359045673,1372,1368,1372,1368,1509
|
|
20240228,092400,356979109,1366,1367,1368,1366,1161
|
|
20240228,092300,355391682,1366,1361,1366,1360,19096
|
|
20240228,092200,329381463,1360,1357,1360,1357,2472
|
|
20240228,092100,326025054,1355,1363,1363,1355,7596
|
|
20240228,092000,315697877,1362,1365,1365,1362,1031
|
|
20240228,091900,314292872,1365,1365,1365,1361,2083
|
|
20240228,091800,311453069,1361,1361,1361,1358,7404
|
|
20240228,091700,301385266,1361,1367,1367,1361,472
|
|
20240228,091600,300741305,1367,1356,1367,1356,16637
|
|
20240228,091500,278111503,1350,1372,1373,1350,45895
|
|
20240228,091400,215884593,1372,1380,1381,1372,16820
|
|
20240228,091300,192725045,1386,1389,1389,1379,11591
|
|
20240228,091200,176655398,1388,1385,1390,1385,5605
|
|
20240228,091100,168873499,1384,1390,1390,1375,12424
|
|
20240228,091000,151751661,1376,1395,1410,1375,25377
|
|
20240228,090900,116625742,1412,1404,1412,1392,28190
|
|
20240228,090800,77259151,1400,1415,1415,1400,3242
|
|
20240228,090700,72689251,1415,1429,1429,1400,17123
|
|
20240228,090600,48570532,1420,1421,1422,1418,3065
|
|
20240228,090500,44216783,1421,1435,1446,1420,3947
|
|
20240228,090400,38592326,1420,1426,1426,1420,11948
|
|
20240228,090300,21621337,1420,1440,1440,1418,8123
|
|
20240228,090200,9949797,1456,1457,1457,1382,2721
|
|
20240228,090100,6123631,1457,1457,1457,1457,50
|
|
20240228,090000,6050781,1457,1464,1464,1457,4135
|