601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185800,562093915,1365,1365,1365,1365,13857
|
|
20240229,185700,562093915,1365,1365,1365,1365,0
|
|
20240229,185600,562093915,1365,1365,1365,1365,0
|
|
20240229,185500,562093915,1365,1365,1365,1365,0
|
|
20240229,185400,562093915,1365,1365,1365,1365,0
|
|
20240229,185300,562093915,1365,1365,1365,1365,0
|
|
20240229,185200,562093915,1365,1365,1365,1365,0
|
|
20240229,185100,562093915,1365,1365,1365,1365,0
|
|
20240229,185000,562093915,1365,1365,1365,1365,0
|
|
20240229,184900,562093915,1365,1365,1365,1365,0
|
|
20240229,184800,562093915,1365,1365,1365,1365,0
|
|
20240229,184700,562093915,1365,1365,1365,1365,0
|
|
20240229,184600,562093915,1365,1365,1365,1365,0
|
|
20240229,184500,562093915,1365,1365,1365,1365,0
|
|
20240229,184400,562093915,1365,1365,1365,1365,0
|
|
20240229,184300,562093915,1365,1365,1365,1365,0
|
|
20240229,184200,562093915,1365,1365,1365,1365,0
|
|
20240229,184100,562093915,1365,1365,1365,1365,0
|
|
20240229,184000,562093915,1365,1365,1365,1365,0
|
|
20240229,183900,562093915,1365,1365,1365,1365,0
|
|
20240229,183800,562093915,1365,1365,1365,1365,0
|
|
20240229,183700,562093915,1365,1365,1365,1365,0
|
|
20240229,183600,562093915,1365,1365,1365,1365,0
|
|
20240229,183500,562093915,1365,1365,1365,1365,0
|
|
20240229,183400,562093915,1365,1365,1365,1365,0
|
|
20240229,183300,562093915,1365,1365,1365,1365,0
|
|
20240229,183200,562093915,1365,1365,1365,1365,0
|
|
20240229,183100,562093915,1365,1365,1365,1365,0
|
|
20240229,183000,562093915,1365,1365,1365,1365,0
|
|
20240229,182900,562093915,1365,1365,1365,1365,0
|
|
20240229,182800,562093915,1365,1365,1365,1365,13857
|
|
20240229,182700,562093915,1365,1365,1365,1365,0
|
|
20240229,182600,562093915,1365,1365,1365,1365,0
|
|
20240229,182500,562093915,1365,1365,1365,1365,0
|
|
20240229,182400,562093915,1365,1365,1365,1365,0
|
|
20240229,182300,562093915,1365,1365,1365,1365,0
|
|
20240229,182200,562093915,1365,1365,1365,1365,0
|
|
20240229,182100,562093915,1365,1365,1365,1365,0
|
|
20240229,182000,562093915,1365,1365,1365,1365,0
|
|
20240229,181900,562093915,1365,1365,1365,1365,0
|
|
20240229,181800,562093915,1365,1365,1365,1365,0
|
|
20240229,181700,562093915,1365,1365,1365,1365,0
|
|
20240229,181600,562093915,1365,1365,1365,1365,0
|
|
20240229,181500,562093915,1365,1365,1365,1365,0
|
|
20240229,181400,562093915,1365,1365,1365,1365,0
|
|
20240229,181300,562093915,1365,1365,1365,1365,0
|
|
20240229,181200,562093915,1365,1365,1365,1365,0
|
|
20240229,181100,562093915,1365,1365,1365,1365,0
|
|
20240229,181000,562093915,1365,1365,1365,1365,0
|
|
20240229,180900,562093915,1365,1365,1365,1365,0
|
|
20240229,180800,562093915,1365,1365,1365,1365,0
|
|
20240229,180700,562093915,1365,1365,1365,1365,0
|
|
20240229,180600,562093915,1365,1365,1365,1365,0
|
|
20240229,180500,562093915,1365,1365,1365,1365,0
|
|
20240229,180400,562093915,1365,1365,1365,1365,0
|
|
20240229,180300,562093915,1365,1365,1365,1365,0
|
|
20240229,180200,562093915,1365,1365,1365,1365,0
|
|
20240229,180100,562093915,1365,1365,1365,1365,0
|
|
20240229,180000,562093915,1365,1365,1365,1365,0
|
|
20240229,175900,562093915,1365,1365,1365,1365,0
|
|
20240229,175800,562093915,1365,1365,1365,1365,13857
|
|
20240229,175700,562093915,1365,1365,1365,1365,0
|
|
20240229,175600,562093915,1365,1365,1365,1365,0
|
|
20240229,175500,562093915,1365,1365,1365,1365,0
|
|
20240229,175400,562093915,1365,1365,1365,1365,0
|
|
20240229,175300,562093915,1365,1365,1365,1365,0
|
|
20240229,175200,562093915,1365,1365,1365,1365,0
|
|
20240229,175100,562093915,1365,1365,1365,1365,0
|
|
20240229,175000,562093915,1365,1365,1365,1365,0
|
|
20240229,174900,562093915,1365,1365,1365,1365,0
|
|
20240229,174800,562093915,1365,1365,1365,1365,0
|
|
20240229,174700,562093915,1365,1365,1365,1365,0
|
|
20240229,174600,562093915,1365,1365,1365,1365,0
|
|
20240229,174500,562093915,1365,1365,1365,1365,0
|
|
20240229,174400,562093915,1365,1365,1365,1365,0
|
|
20240229,174300,562093915,1365,1365,1365,1365,0
|
|
20240229,174200,562093915,1365,1365,1365,1365,0
|
|
20240229,174100,562093915,1365,1365,1365,1365,0
|
|
20240229,174000,562093915,1365,1365,1365,1365,0
|
|
20240229,173900,562093915,1365,1365,1365,1365,0
|
|
20240229,173800,562093915,1365,1365,1365,1365,0
|
|
20240229,173700,562093915,1365,1365,1365,1365,0
|
|
20240229,173600,562093915,1365,1365,1365,1365,0
|
|
20240229,173500,562093915,1365,1365,1365,1365,0
|
|
20240229,173400,562093915,1365,1365,1365,1365,0
|
|
20240229,173300,562093915,1365,1365,1365,1365,0
|
|
20240229,173200,562093915,1365,1365,1365,1365,0
|
|
20240229,173100,562093915,1365,1365,1365,1365,0
|
|
20240229,173000,562093915,1365,1365,1365,1365,0
|
|
20240229,172900,562093915,1365,1365,1365,1365,0
|
|
20240229,172800,562093915,1365,1365,1365,1365,13857
|
|
20240229,172700,562093915,1365,1365,1365,1365,0
|
|
20240229,172600,562093915,1365,1365,1365,1365,0
|
|
20240229,172500,562093915,1365,1365,1365,1365,0
|
|
20240229,172400,562093915,1365,1365,1365,1365,0
|
|
20240229,172300,562093915,1365,1365,1365,1365,0
|
|
20240229,172200,562093915,1365,1365,1365,1365,0
|
|
20240229,172100,562093915,1365,1365,1365,1365,0
|
|
20240229,172000,562093915,1365,1365,1365,1365,0
|
|
20240229,171900,562093915,1365,1365,1365,1365,0
|
|
20240229,171800,562093915,1365,1365,1365,1365,0
|
|
20240229,171700,562093915,1365,1365,1365,1365,0
|
|
20240229,171600,562093915,1365,1365,1365,1365,0
|
|
20240229,171500,562093915,1365,1365,1365,1365,0
|
|
20240229,171400,562093915,1365,1365,1365,1365,0
|
|
20240229,171300,562093915,1365,1365,1365,1365,0
|
|
20240229,171200,562093915,1365,1365,1365,1365,0
|
|
20240229,171100,562093915,1365,1365,1365,1365,0
|
|
20240229,171000,562093915,1365,1365,1365,1365,0
|
|
20240229,170900,562093915,1365,1365,1365,1365,0
|
|
20240229,170800,562093915,1365,1365,1365,1365,0
|
|
20240229,170700,562093915,1365,1365,1365,1365,0
|
|
20240229,170600,562093915,1365,1365,1365,1365,0
|
|
20240229,170500,562093915,1365,1365,1365,1365,0
|
|
20240229,170400,562093915,1365,1365,1365,1365,0
|
|
20240229,170300,562093915,1365,1365,1365,1365,0
|
|
20240229,170200,562093915,1365,1365,1365,1365,0
|
|
20240229,170100,562093915,1365,1365,1365,1365,0
|
|
20240229,170000,562093915,1365,1365,1365,1365,0
|
|
20240229,165900,562093915,1365,1365,1365,1365,0
|
|
20240229,165800,562093915,1365,1365,1365,1365,13857
|
|
20240229,165700,562093915,1365,1365,1365,1365,0
|
|
20240229,165600,562093915,1365,1365,1365,1365,0
|
|
20240229,165500,562093915,1365,1365,1365,1365,0
|
|
20240229,165400,562093915,1365,1365,1365,1365,0
|
|
20240229,165300,562093915,1365,1365,1365,1365,0
|
|
20240229,165200,562093915,1365,1365,1365,1365,0
|
|
20240229,165100,562093915,1365,1365,1365,1365,0
|
|
20240229,165000,562093915,1365,1365,1365,1365,0
|
|
20240229,164900,562093915,1365,1365,1365,1365,0
|
|
20240229,164800,562093915,1365,1365,1365,1365,0
|
|
20240229,164700,562093915,1365,1365,1365,1365,0
|
|
20240229,164600,562093915,1365,1365,1365,1365,0
|
|
20240229,164500,562093915,1365,1365,1365,1365,0
|
|
20240229,164400,562093915,1365,1365,1365,1365,0
|
|
20240229,164300,562093915,1365,1365,1365,1365,0
|
|
20240229,164200,562093915,1365,1365,1365,1365,0
|
|
20240229,164100,562093915,1365,1365,1365,1365,0
|
|
20240229,164000,562093915,1365,1365,1365,1365,0
|
|
20240229,163900,562093915,1365,1365,1365,1365,0
|
|
20240229,163800,562093915,1365,1365,1365,1365,0
|
|
20240229,163700,562093915,1365,1365,1365,1365,0
|
|
20240229,163600,562093915,1365,1365,1365,1365,0
|
|
20240229,163500,562093915,1365,1365,1365,1365,0
|
|
20240229,163400,562093915,1365,1365,1365,1365,0
|
|
20240229,163300,562093915,1365,1365,1365,1365,0
|
|
20240229,163200,562093915,1365,1365,1365,1365,0
|
|
20240229,163100,562093915,1365,1365,1365,1365,0
|
|
20240229,163000,562093915,1365,1365,1365,1365,0
|
|
20240229,162900,562093915,1365,1365,1365,1365,0
|
|
20240229,162800,562093915,1365,1365,1365,1365,13857
|
|
20240229,162700,562093915,1365,1365,1365,1365,0
|
|
20240229,162600,562093915,1365,1365,1365,1365,0
|
|
20240229,162500,562093915,1365,1365,1365,1365,0
|
|
20240229,162400,562093915,1365,1365,1365,1365,0
|
|
20240229,162300,562093915,1365,1365,1365,1365,0
|
|
20240229,162200,562093915,1365,1365,1365,1365,0
|
|
20240229,162100,562093915,1365,1365,1365,1365,0
|
|
20240229,162000,562093915,1365,1365,1365,1365,0
|
|
20240229,161900,562093915,1365,1365,1365,1365,0
|
|
20240229,161800,562093915,1365,1365,1365,1365,0
|
|
20240229,161700,562093915,1365,1365,1365,1365,0
|
|
20240229,161600,562093915,1365,1365,1365,1365,0
|
|
20240229,161500,562093915,1365,1365,1365,1365,0
|
|
20240229,161400,562093915,1365,1365,1365,1365,0
|
|
20240229,161300,562093915,1365,1365,1365,1365,0
|
|
20240229,161200,562093915,1365,1365,1365,1365,0
|
|
20240229,161100,562093915,1365,1365,1365,1365,0
|
|
20240229,161000,562093915,1365,1365,1365,1365,0
|
|
20240229,160900,562093915,1365,1365,1365,1365,0
|
|
20240229,160800,562093915,1365,1365,1365,1365,0
|
|
20240229,160700,562093915,1365,1365,1365,1365,0
|
|
20240229,160600,562093915,1365,1365,1365,1365,0
|
|
20240229,160500,562093915,1365,1365,1365,1365,0
|
|
20240229,160400,562093915,1365,1365,1365,1365,0
|
|
20240229,160300,562093915,1365,1365,1365,1365,0
|
|
20240229,160200,562093915,1365,1365,1365,1365,0
|
|
20240229,160100,562093915,1365,1365,1365,1365,0
|
|
20240229,160000,562093915,1365,1365,1365,1365,0
|
|
20240229,155900,562093915,1365,1365,1365,1365,0
|
|
20240229,155800,562093915,1365,1365,1365,1365,13857
|
|
20240229,155700,562093915,1365,1365,1365,1365,0
|
|
20240229,155600,562093915,1365,1365,1365,1365,0
|
|
20240229,155500,562093915,1365,1365,1365,1365,0
|
|
20240229,155400,562093915,1365,1365,1365,1365,0
|
|
20240229,155300,562093915,1365,1365,1365,1365,0
|
|
20240229,155200,562093915,1365,1365,1365,1365,0
|
|
20240229,155100,562093915,1365,1365,1365,1365,0
|
|
20240229,155000,562093915,1365,1365,1365,1365,0
|
|
20240229,154900,562093915,1365,1365,1365,1365,0
|
|
20240229,154800,562093915,1365,1365,1365,1365,0
|
|
20240229,154700,562093915,1365,1365,1365,1365,0
|
|
20240229,154600,562093915,1365,1365,1365,1365,0
|
|
20240229,154500,562093915,1365,1365,1365,1365,0
|
|
20240229,154400,562093915,1365,1365,1365,1365,0
|
|
20240229,154300,562093915,1365,1365,1365,1365,0
|
|
20240229,154200,562093915,1365,1365,1365,1365,0
|
|
20240229,154100,562093915,1365,1365,1365,1365,0
|
|
20240229,154000,562093915,1365,1365,1365,1365,0
|
|
20240229,153900,562093915,1365,1365,1365,1365,0
|
|
20240229,153800,562093915,1365,1365,1365,1365,0
|
|
20240229,153700,562093915,1365,1365,1365,1365,0
|
|
20240229,153600,562093915,1365,1365,1365,1365,0
|
|
20240229,153500,562093915,1365,1365,1365,1365,0
|
|
20240229,153400,562093915,1365,1365,1365,1365,0
|
|
20240229,153300,562093915,1365,1365,1365,1365,0
|
|
20240229,153200,562093915,1365,1365,1365,1365,0
|
|
20240229,153100,562093915,1365,1365,1365,1365,0
|
|
20240229,153000,562093915,1365,1365,1365,1365,13857
|
|
20240229,152900,543179110,1372,1372,1372,1372,0
|
|
20240229,152800,543179110,1372,1372,1372,1372,0
|
|
20240229,152700,543179110,1372,1372,1372,1372,0
|
|
20240229,152600,543179110,1372,1372,1372,1372,0
|
|
20240229,152500,543179110,1372,1372,1372,1372,0
|
|
20240229,152400,543179110,1372,1372,1372,1372,0
|
|
20240229,152300,543179110,1372,1372,1372,1372,0
|
|
20240229,152200,543179110,1372,1372,1372,1372,0
|
|
20240229,152100,543179110,1372,1372,1372,1372,0
|
|
20240229,152000,543179110,1372,1372,1372,1372,0
|
|
20240229,151900,543179110,1372,1377,1377,1372,1831
|
|
20240229,151800,540665114,1381,1381,1384,1380,321
|
|
20240229,151700,540221732,1377,1377,1377,1377,2887
|
|
20240229,151600,536246333,1377,1377,1377,1377,1115
|
|
20240229,151500,534710978,1378,1381,1381,1378,3582
|
|
20240229,151400,529767931,1384,1383,1384,1383,1153
|
|
20240229,151300,528172679,1383,1381,1383,1381,30
|
|
20240229,151200,528131232,1380,1380,1380,1379,1364
|
|
20240229,151100,526248914,1378,1379,1380,1378,3288
|
|
20240229,151000,521713682,1380,1379,1380,1377,1685
|
|
20240229,150900,519391533,1380,1380,1380,1379,2109
|
|
20240229,150800,516481115,1379,1370,1380,1370,13385
|
|
20240229,150700,498081241,1369,1368,1370,1368,334
|
|
20240229,150600,497623753,1367,1366,1368,1366,2168
|
|
20240229,150500,494658572,1367,1368,1368,1367,2867
|
|
20240229,150400,490739377,1368,1368,1368,1368,0
|
|
20240229,150300,490739377,1368,1368,1368,1368,0
|
|
20240229,150200,490739377,1368,1368,1368,1368,0
|
|
20240229,150100,490739377,1368,1371,1371,1368,431
|
|
20240229,150000,490149766,1371,1368,1371,1368,145
|
|
20240229,145900,489951100,1370,1370,1370,1370,500
|
|
20240229,145800,489266100,1372,1368,1372,1368,1318
|
|
20240229,145700,487459876,1368,1368,1368,1368,270
|
|
20240229,145600,487090516,1366,1366,1366,1366,1020
|
|
20240229,145500,485697196,1366,1366,1366,1366,49
|
|
20240229,145400,485630262,1365,1372,1374,1365,4744
|
|
20240229,145300,479126542,1368,1365,1370,1365,11248
|
|
20240229,145200,463728502,1365,1365,1365,1365,0
|
|
20240229,145100,463728502,1365,1365,1365,1365,0
|
|
20240229,145000,463728502,1365,1357,1365,1357,1001
|
|
20240229,144900,462370137,1360,1364,1364,1360,12128
|
|
20240229,144800,445874696,1364,1364,1364,1364,106
|
|
20240229,144700,445730112,1364,1364,1364,1364,0
|
|
20240229,144600,445730112,1364,1364,1364,1364,0
|
|
20240229,144500,445730112,1364,1364,1364,1364,0
|
|
20240229,144400,445730112,1364,1365,1365,1364,800
|
|
20240229,144300,444638740,1366,1366,1366,1366,100
|
|
20240229,144200,444502140,1366,1366,1366,1366,70
|
|
20240229,144100,444406520,1365,1365,1365,1365,142
|
|
20240229,144000,444212690,1364,1360,1364,1360,646
|
|
20240229,143900,443331567,1355,1356,1356,1355,7322
|
|
20240229,143800,433407935,1356,1356,1356,1356,2
|
|
20240229,143700,433405223,1360,1360,1360,1360,0
|
|
20240229,143600,433405223,1360,1361,1361,1359,1150
|
|
20240229,143500,431840775,1362,1362,1364,1362,414
|
|
20240229,143400,431276905,1364,1364,1364,1364,0
|
|
20240229,143300,431276905,1364,1364,1364,1364,345
|
|
20240229,143200,430806325,1364,1364,1364,1364,117
|
|
20240229,143100,430646737,1364,1365,1368,1364,859
|
|
20240229,143000,429474711,1365,1363,1368,1363,2349
|
|
20240229,142900,426266499,1360,1360,1360,1360,5
|
|
20240229,142800,426259699,1360,1360,1360,1360,3
|
|
20240229,142700,426255619,1351,1351,1351,1351,0
|
|
20240229,142600,426255619,1351,1351,1351,1351,160
|
|
20240229,142500,426039459,1347,1347,1347,1347,0
|
|
20240229,142400,426039459,1347,1361,1361,1347,20578
|
|
20240229,142300,398151321,1362,1366,1366,1362,2
|
|
20240229,142200,398148593,1366,1366,1366,1366,0
|
|
20240229,142100,398148593,1366,1366,1366,1366,0
|
|
20240229,142000,398148593,1366,1362,1366,1362,2
|
|
20240229,141900,398145865,1367,1367,1367,1367,200
|
|
20240229,141800,397872465,1368,1368,1368,1368,0
|
|
20240229,141700,397872465,1368,1368,1368,1368,0
|
|
20240229,141600,397872465,1368,1368,1368,1368,0
|
|
20240229,141500,397872465,1368,1367,1368,1367,216
|
|
20240229,141400,397577065,1367,1367,1367,1367,0
|
|
20240229,141300,397577065,1367,1367,1367,1367,0
|
|
20240229,141200,397577065,1367,1367,1367,1367,0
|
|
20240229,141100,397577065,1367,1367,1367,1367,1463
|
|
20240229,141000,395577144,1368,1368,1368,1368,0
|
|
20240229,140900,395577144,1368,1368,1368,1368,0
|
|
20240229,140800,395577144,1368,1368,1368,1368,2
|
|
20240229,140700,395574408,1368,1368,1368,1368,0
|
|
20240229,140600,395574408,1368,1364,1368,1361,493
|
|
20240229,140500,394900512,1370,1370,1370,1370,0
|
|
20240229,140400,394900512,1370,1370,1370,1370,0
|
|
20240229,140300,394900512,1370,1370,1370,1370,0
|
|
20240229,140200,394900512,1370,1370,1370,1370,2400
|
|
20240229,140100,391612512,1373,1371,1373,1363,23937
|
|
20240229,140000,358878167,1373,1369,1374,1365,11810
|
|
20240229,135900,342705773,1368,1364,1368,1364,6597
|
|
20240229,135800,333687105,1365,1358,1365,1358,14763
|
|
20240229,135700,313620007,1358,1358,1365,1358,25497
|
|
20240229,135600,278978467,1358,1359,1359,1358,5933
|
|
20240229,135500,270920569,1359,1351,1359,1351,5678
|
|
20240229,135400,263228281,1350,1342,1350,1342,7342
|
|
20240229,135300,253368001,1342,1342,1342,1342,1
|
|
20240229,135200,253366659,1335,1343,1343,1335,13
|
|
20240229,135100,253349296,1340,1342,1344,1340,1000
|
|
20240229,135000,252007696,1342,1342,1342,1342,0
|
|
20240229,134900,252007696,1342,1342,1342,1342,1
|
|
20240229,134800,252006354,1335,1342,1342,1335,1003
|
|
20240229,134700,250667328,1340,1340,1340,1340,1000
|
|
20240229,134600,249327328,1340,1340,1340,1340,0
|
|
20240229,134500,249327328,1340,1340,1340,1340,0
|
|
20240229,134400,249327328,1340,1335,1340,1334,2077
|
|
20240229,134300,246554554,1340,1340,1340,1340,0
|
|
20240229,134200,246554554,1340,1340,1340,1340,3
|
|
20240229,134100,246550534,1340,1339,1340,1335,3001
|
|
20240229,134000,242543965,1340,1340,1340,1340,10
|
|
20240229,133900,242530565,1339,1339,1339,1339,23
|
|
20240229,133800,242499768,1343,1343,1343,1343,0
|
|
20240229,133700,242499768,1343,1343,1343,1343,0
|
|
20240229,133600,242499768,1343,1343,1343,1343,3
|
|
20240229,133500,242495739,1343,1343,1343,1343,21
|
|
20240229,133400,242467536,1339,1341,1341,1339,41
|
|
20240229,133300,242412577,1343,1343,1343,1343,1
|
|
20240229,133200,242411234,1337,1337,1340,1337,742
|
|
20240229,133100,241419060,1337,1340,1340,1337,1019
|
|
20240229,133000,240053809,1344,1344,1344,1344,4
|
|
20240229,132900,240048433,1340,1340,1340,1340,1000
|
|
20240229,132800,238708433,1340,1340,1340,1340,200
|
|
20240229,132700,238440433,1340,1340,1340,1340,0
|
|
20240229,132600,238440433,1340,1344,1344,1340,1012
|
|
20240229,132500,237084341,1344,1344,1344,1344,0
|
|
20240229,132400,237084341,1344,1344,1344,1344,3
|
|
20240229,132300,237080309,1340,1340,1340,1340,0
|
|
20240229,132200,237080309,1340,1341,1341,1340,1000
|
|
20240229,132100,235739736,1342,1343,1343,1342,36
|
|
20240229,132000,235691408,1345,1345,1345,1345,0
|
|
20240229,131900,235691408,1345,1345,1345,1345,0
|
|
20240229,131800,235691408,1345,1345,1345,1345,3
|
|
20240229,131700,235687373,1342,1344,1344,1340,4852
|
|
20240229,131600,229172589,1344,1344,1344,1344,1
|
|
20240229,131500,229171245,1344,1343,1344,1343,625
|
|
20240229,131400,228331627,1340,1340,1340,1340,20
|
|
20240229,131300,228304827,1343,1335,1343,1335,1179
|
|
20240229,131200,226730700,1335,1338,1338,1335,7325
|
|
20240229,131100,216943059,1339,1342,1342,1339,17380
|
|
20240229,131000,193654836,1342,1342,1342,1342,0
|
|
20240229,130900,193654836,1342,1342,1342,1342,30
|
|
20240229,130800,193614576,1342,1342,1342,1342,0
|
|
20240229,130700,193614576,1342,1343,1343,1342,2768
|
|
20240229,130600,189899700,1345,1345,1345,1345,6
|
|
20240229,130500,189891630,1345,1345,1345,1345,0
|
|
20240229,130400,189891630,1345,1345,1345,1345,0
|
|
20240229,130300,189891630,1345,1345,1345,1345,1
|
|
20240229,130200,189890285,1343,1343,1343,1343,30
|
|
20240229,130100,189849995,1345,1345,1345,1345,0
|
|
20240229,130000,189849995,1345,1344,1345,1343,32
|
|
20240229,125900,189807005,1343,1343,1343,1343,0
|
|
20240229,125800,189807005,1343,1343,1343,1343,0
|
|
20240229,125700,189807005,1343,1343,1343,1343,348
|
|
20240229,125600,189339641,1343,1345,1345,1343,205
|
|
20240229,125500,189064246,1345,1345,1345,1345,406
|
|
20240229,125400,188518176,1345,1345,1345,1345,0
|
|
20240229,125300,188518176,1345,1345,1345,1345,0
|
|
20240229,125200,188518176,1345,1345,1345,1345,0
|
|
20240229,125100,188518176,1345,1345,1345,1345,627
|
|
20240229,125000,187674861,1345,1345,1345,1345,0
|
|
20240229,124900,187674861,1345,1345,1345,1345,0
|
|
20240229,124800,187674861,1345,1344,1345,1344,49
|
|
20240229,124700,187609003,1345,1345,1345,1345,1846
|
|
20240229,124600,185126133,1345,1350,1350,1345,51
|
|
20240229,124500,185057288,1350,1350,1350,1350,0
|
|
20240229,124400,185057288,1350,1350,1350,1350,0
|
|
20240229,124300,185057288,1350,1350,1350,1350,100
|
|
20240229,124200,184922288,1350,1350,1350,1350,2
|
|
20240229,124100,184919588,1345,1345,1345,1345,0
|
|
20240229,124000,184919588,1345,1345,1345,1345,0
|
|
20240229,123900,184919588,1345,1345,1345,1345,0
|
|
20240229,123800,184919588,1345,1345,1345,1345,562
|
|
20240229,123700,184163698,1350,1350,1350,1350,0
|
|
20240229,123600,184163698,1350,1345,1350,1345,298
|
|
20240229,123500,183762878,1345,1345,1345,1345,507
|
|
20240229,123400,183080963,1345,1345,1345,1345,0
|
|
20240229,123300,183080963,1345,1345,1345,1345,0
|
|
20240229,123200,183080963,1345,1346,1346,1345,1850
|
|
20240229,123100,180592663,1350,1350,1351,1350,695
|
|
20240229,123000,179654271,1350,1350,1350,1350,2
|
|
20240229,122900,179651571,1345,1345,1345,1345,1000
|
|
20240229,122800,178306571,1345,1345,1345,1345,0
|
|
20240229,122700,178306571,1345,1345,1345,1345,127
|
|
20240229,122600,178135756,1345,1345,1345,1345,155
|
|
20240229,122500,177927281,1345,1345,1345,1345,10
|
|
20240229,122400,177913831,1350,1350,1350,1350,2
|
|
20240229,122300,177911131,1350,1350,1350,1350,0
|
|
20240229,122200,177911131,1350,1350,1350,1350,0
|
|
20240229,122100,177911131,1350,1350,1350,1350,0
|
|
20240229,122000,177911131,1350,1350,1350,1350,0
|
|
20240229,121900,177911131,1350,1350,1350,1350,0
|
|
20240229,121800,177911131,1350,1350,1350,1350,3842
|
|
20240229,121700,172724431,1350,1350,1350,1350,53
|
|
20240229,121600,172652881,1350,1348,1350,1348,61
|
|
20240229,121500,172570651,1348,1348,1348,1348,5
|
|
20240229,121400,172563911,1348,1348,1348,1348,95
|
|
20240229,121300,172435851,1348,1348,1348,1348,5
|
|
20240229,121200,172429111,1348,1348,1348,1348,2
|
|
20240229,121100,172426415,1348,1348,1348,1348,0
|
|
20240229,121000,172426415,1348,1348,1348,1348,0
|
|
20240229,120900,172426415,1348,1348,1348,1348,0
|
|
20240229,120800,172426415,1348,1348,1348,1348,0
|
|
20240229,120700,172426415,1348,1348,1348,1348,0
|
|
20240229,120600,172426415,1348,1348,1348,1348,2
|
|
20240229,120500,172423719,1350,1350,1350,1350,0
|
|
20240229,120400,172423719,1350,1350,1350,1350,0
|
|
20240229,120300,172423719,1350,1350,1350,1350,1
|
|
20240229,120200,172422369,1343,1343,1343,1343,299
|
|
20240229,120100,172020812,1343,1345,1345,1343,575
|
|
20240229,120000,171248437,1346,1345,1346,1345,72
|
|
20240229,115900,171151595,1346,1346,1346,1346,456
|
|
20240229,115800,170537819,1346,1346,1346,1346,500
|
|
20240229,115700,169864819,1351,1351,1351,1351,0
|
|
20240229,115600,169864819,1351,1351,1351,1351,0
|
|
20240229,115500,169864819,1351,1351,1351,1351,0
|
|
20240229,115400,169864819,1351,1351,1351,1351,2
|
|
20240229,115300,169862117,1348,1348,1348,1348,6
|
|
20240229,115200,169854029,1348,1348,1348,1348,394
|
|
20240229,115100,169322917,1348,1348,1348,1348,50
|
|
20240229,115000,169255517,1348,1348,1348,1348,0
|
|
20240229,114900,169255517,1348,1348,1348,1348,0
|
|
20240229,114800,169255517,1348,1347,1348,1343,106
|
|
20240229,114700,169112937,1347,1347,1347,1347,0
|
|
20240229,114600,169112937,1347,1347,1347,1347,0
|
|
20240229,114500,169112937,1347,1347,1347,1347,85
|
|
20240229,114400,168998442,1348,1347,1348,1347,77
|
|
20240229,114300,168894722,1347,1347,1347,1347,787
|
|
20240229,114200,167834633,1348,1351,1351,1348,12
|
|
20240229,114100,167818451,1343,1343,1343,1343,0
|
|
20240229,114000,167818451,1343,1343,1343,1343,0
|
|
20240229,113900,167818451,1343,1344,1344,1343,750
|
|
20240229,113800,166811115,1350,1350,1350,1350,20
|
|
20240229,113700,166784115,1351,1351,1351,1351,0
|
|
20240229,113600,166784115,1351,1351,1351,1351,2
|
|
20240229,113500,166781413,1351,1351,1351,1351,50
|
|
20240229,113400,166713863,1351,1351,1351,1351,2
|
|
20240229,113300,166711161,1350,1350,1350,1350,1529
|
|
20240229,113200,164647011,1350,1350,1350,1350,0
|
|
20240229,113100,164647011,1350,1350,1350,1350,0
|
|
20240229,113000,164647011,1350,1350,1350,1350,2
|
|
20240229,112900,164644311,1350,1350,1350,1350,0
|
|
20240229,112800,164644311,1350,1350,1350,1350,0
|
|
20240229,112700,164644311,1350,1350,1350,1350,1
|
|
20240229,112600,164642961,1342,1342,1342,1342,79
|
|
20240229,112500,164536943,1351,1350,1351,1350,11
|
|
20240229,112400,164522092,1342,1351,1351,1342,412
|
|
20240229,112300,163965570,1350,1351,1351,1342,42
|
|
20240229,112200,163909029,1350,1350,1350,1350,5
|
|
20240229,112100,163902279,1351,1351,1351,1351,2220
|
|
20240229,112000,160903059,1351,1351,1351,1351,9
|
|
20240229,111900,160890900,1351,1351,1351,1351,30
|
|
20240229,111800,160850370,1352,1352,1352,1352,2
|
|
20240229,111700,160847666,1352,1352,1352,1352,135
|
|
20240229,111600,160665146,1352,1352,1352,1352,17
|
|
20240229,111500,160642162,1352,1351,1352,1351,502
|
|
20240229,111400,159963958,1352,1351,1352,1351,1001
|
|
20240229,111300,158611606,1351,1351,1351,1351,1
|
|
20240229,111200,158610255,1340,1352,1352,1340,7002
|
|
20240229,111100,149225133,1344,1344,1344,1344,253
|
|
20240229,111000,148885101,1344,1344,1344,1344,0
|
|
20240229,110900,148885101,1344,1341,1344,1341,4592
|
|
20240229,110800,142713501,1344,1345,1345,1344,1468
|
|
20240229,110700,140739546,1353,1353,1353,1353,0
|
|
20240229,110600,140739546,1353,1353,1353,1353,2
|
|
20240229,110500,140736840,1353,1352,1353,1352,400
|
|
20240229,110400,140195740,1353,1352,1353,1352,377
|
|
20240229,110300,139685806,1352,1352,1352,1352,0
|
|
20240229,110200,139685806,1352,1352,1352,1352,0
|
|
20240229,110100,139685806,1352,1352,1352,1352,0
|
|
20240229,110000,139685806,1352,1352,1352,1352,2
|
|
20240229,105900,139683102,1352,1352,1352,1352,0
|
|
20240229,105800,139683102,1352,1352,1352,1352,2
|
|
20240229,105700,139680398,1351,1352,1352,1351,130
|
|
20240229,105600,139504668,1353,1353,1353,1353,0
|
|
20240229,105500,139504668,1353,1353,1353,1353,0
|
|
20240229,105400,139504668,1353,1353,1353,1353,0
|
|
20240229,105300,139504668,1353,1352,1353,1352,13
|
|
20240229,105200,139487090,1352,1351,1352,1351,661
|
|
20240229,105100,138594078,1351,1350,1351,1350,7
|
|
20240229,105000,138584626,1351,1351,1351,1351,10
|
|
20240229,104900,138571116,1351,1348,1351,1348,1021
|
|
20240229,104800,137191805,1348,1346,1348,1346,1658
|
|
20240229,104700,134960135,1344,1342,1344,1342,139
|
|
20240229,104600,134773419,1344,1344,1344,1344,0
|
|
20240229,104500,134773419,1344,1344,1344,1344,600
|
|
20240229,104400,133967019,1345,1345,1345,1345,100
|
|
20240229,104300,133832519,1346,1346,1346,1346,100
|
|
20240229,104200,133697919,1346,1346,1346,1346,0
|
|
20240229,104100,133697919,1346,1346,1346,1346,0
|
|
20240229,104000,133697919,1346,1346,1346,1346,0
|
|
20240229,103900,133697919,1346,1346,1346,1346,0
|
|
20240229,103800,133697919,1346,1346,1346,1346,0
|
|
20240229,103700,133697919,1346,1346,1346,1346,0
|
|
20240229,103600,133697919,1346,1346,1346,1346,40
|
|
20240229,103500,133644079,1346,1340,1346,1340,507
|
|
20240229,103400,132961693,1337,1346,1346,1337,405
|
|
20240229,103300,132420037,1341,1346,1346,1341,41
|
|
20240229,103200,132365051,1346,1344,1346,1344,607
|
|
20240229,103100,131548700,1344,1344,1344,1344,436
|
|
20240229,103000,130962716,1344,1340,1344,1340,118
|
|
20240229,102900,130804580,1340,1340,1340,1340,1035
|
|
20240229,102800,129417680,1340,1337,1340,1337,61
|
|
20240229,102700,129336120,1337,1337,1337,1337,7
|
|
20240229,102600,129326761,1345,1345,1345,1345,0
|
|
20240229,102500,129326761,1345,1345,1345,1345,0
|
|
20240229,102400,129326761,1345,1345,1345,1345,430
|
|
20240229,102300,128748411,1345,1345,1345,1345,274
|
|
20240229,102200,128379881,1345,1345,1345,1345,1
|
|
20240229,102100,128378536,1344,1340,1344,1340,670
|
|
20240229,102000,127478500,1340,1336,1340,1336,601
|
|
20240229,101900,126675560,1336,1336,1336,1336,0
|
|
20240229,101800,126675560,1336,1340,1340,1336,89
|
|
20240229,101700,126556358,1340,1340,1340,1340,0
|
|
20240229,101600,126556358,1340,1340,1340,1340,1
|
|
20240229,101500,126555018,1338,1340,1340,1338,52
|
|
20240229,101400,126485360,1340,1340,1340,1340,1
|
|
20240229,101300,126484020,1340,1341,1341,1336,35
|
|
20240229,101200,126437217,1338,1341,1341,1338,41
|
|
20240229,101100,126382326,1338,1341,1341,1338,252
|
|
20240229,101000,126044824,1341,1342,1342,1341,101
|
|
20240229,100900,125909382,1330,1330,1331,1330,1430
|
|
20240229,100800,124007481,1330,1340,1340,1330,7974
|
|
20240229,100700,113366251,1340,1350,1350,1340,8432
|
|
20240229,100600,102064284,1352,1352,1352,1352,0
|
|
20240229,100500,102064284,1352,1352,1352,1352,70
|
|
20240229,100400,101969644,1354,1354,1354,1351,3001
|
|
20240229,100300,97907015,1342,1346,1357,1342,15496
|
|
20240229,100200,77089908,1357,1357,1357,1346,1724
|
|
20240229,100100,74768942,1357,1357,1357,1357,0
|
|
20240229,100000,74768942,1357,1357,1358,1347,2017
|
|
20240229,095900,72051014,1357,1357,1357,1357,1
|
|
20240229,095800,72049657,1348,1349,1349,1348,1304
|
|
20240229,095700,70291474,1349,1349,1349,1349,0
|
|
20240229,095600,70291474,1349,1349,1349,1349,0
|
|
20240229,095500,70291474,1349,1349,1349,1349,72
|
|
20240229,095400,70194346,1349,1359,1359,1349,2705
|
|
20240229,095300,66544748,1359,1359,1359,1359,100
|
|
20240229,095200,66408848,1359,1359,1359,1359,0
|
|
20240229,095100,66408848,1359,1359,1359,1359,120
|
|
20240229,095000,66245768,1359,1355,1359,1355,11
|
|
20240229,094900,66230859,1356,1358,1358,1356,610
|
|
20240229,094800,65402499,1358,1358,1358,1357,1002
|
|
20240229,094700,64042283,1358,1358,1358,1358,1
|
|
20240229,094600,64040925,1349,1358,1358,1349,401
|
|
20240229,094500,63499967,1353,1353,1353,1353,1
|
|
20240229,094400,63498614,1353,1352,1353,1349,1648
|
|
20240229,094300,61275448,1350,1352,1352,1350,3316
|
|
20240229,094200,56796481,1353,1353,1353,1353,0
|
|
20240229,094100,56796481,1353,1358,1358,1353,2219
|
|
20240229,094000,53794164,1358,1358,1358,1358,237
|
|
20240229,093900,53472318,1358,1353,1358,1352,484
|
|
20240229,093800,52817457,1353,1353,1353,1353,103
|
|
20240229,093700,52678098,1353,1353,1353,1353,200
|
|
20240229,093600,52407498,1353,1353,1353,1353,1
|
|
20240229,093500,52406145,1352,1353,1353,1352,670
|
|
20240229,093400,51499936,1355,1355,1355,1355,212
|
|
20240229,093300,51212676,1355,1355,1355,1355,3
|
|
20240229,093200,51208611,1351,1356,1356,1351,4553
|
|
20240229,093100,45048296,1357,1360,1360,1357,3475
|
|
20240229,093000,40325856,1365,1365,1365,1365,168
|
|
20240229,092900,40096536,1365,1365,1365,1365,3
|
|
20240229,092800,40092441,1365,1365,1365,1365,0
|
|
20240229,092700,40092441,1365,1365,1365,1365,5
|
|
20240229,092600,40085616,1365,1365,1365,1365,35
|
|
20240229,092500,40037841,1365,1365,1365,1360,438
|
|
20240229,092400,39442131,1365,1365,1365,1365,1
|
|
20240229,092300,39440766,1360,1360,1360,1360,1
|
|
20240229,092200,39439406,1360,1360,1360,1360,0
|
|
20240229,092100,39439406,1360,1360,1360,1360,1500
|
|
20240229,092000,37399406,1368,1368,1368,1368,0
|
|
20240229,091900,37399406,1368,1368,1368,1368,0
|
|
20240229,091800,37399406,1368,1365,1369,1365,80
|
|
20240229,091700,37290076,1365,1365,1369,1365,3274
|
|
20240229,091600,32820276,1365,1362,1365,1362,3420
|
|
20240229,091500,28155678,1353,1353,1353,1353,928
|
|
20240229,091400,26900094,1353,1353,1353,1353,44
|
|
20240229,091300,26840562,1353,1353,1353,1350,825
|
|
20240229,091200,25724343,1353,1353,1353,1353,800
|
|
20240229,091100,24641943,1350,1352,1352,1350,990
|
|
20240229,091000,23305235,1353,1364,1364,1353,1598
|
|
20240229,090900,21143075,1365,1365,1365,1365,1500
|
|
20240229,090800,19095575,1365,1365,1365,1365,0
|
|
20240229,090700,19095575,1365,1365,1365,1365,0
|
|
20240229,090600,19095575,1365,1364,1365,1364,2
|
|
20240229,090500,19092846,1352,1352,1352,1352,17
|
|
20240229,090400,19069862,1352,1352,1352,1352,500
|
|
20240229,090300,18393862,1343,1343,1343,1342,640
|
|
20240229,090200,17534456,1343,1342,1343,1342,1338
|
|
20240229,090100,15737610,1342,1350,1350,1342,963
|
|
20240229,090000,14439520,1352,1366,1366,1350,10608
|