602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185900,87592057,1553,1553,1553,1553,2259
|
|
20240229,185800,87592057,1553,1553,1553,1553,0
|
|
20240229,185700,87592057,1553,1553,1553,1553,0
|
|
20240229,185600,87592057,1553,1553,1553,1553,0
|
|
20240229,185500,87592057,1553,1553,1553,1553,0
|
|
20240229,185400,87592057,1553,1553,1553,1553,0
|
|
20240229,185300,87592057,1553,1553,1553,1553,0
|
|
20240229,185200,87592057,1553,1553,1553,1553,0
|
|
20240229,185100,87592057,1553,1553,1553,1553,0
|
|
20240229,185000,87592057,1553,1553,1553,1553,0
|
|
20240229,184900,87592057,1553,1553,1553,1553,0
|
|
20240229,184800,87592057,1553,1553,1553,1553,0
|
|
20240229,184700,87592057,1553,1553,1553,1553,0
|
|
20240229,184600,87592057,1553,1553,1553,1553,0
|
|
20240229,184500,87592057,1553,1553,1553,1553,0
|
|
20240229,184400,87592057,1553,1553,1553,1553,0
|
|
20240229,184300,87592057,1553,1553,1553,1553,0
|
|
20240229,184200,87592057,1553,1553,1553,1553,0
|
|
20240229,184100,87592057,1553,1553,1553,1553,0
|
|
20240229,184000,87592057,1553,1553,1553,1553,0
|
|
20240229,183900,87592057,1553,1553,1553,1553,0
|
|
20240229,183800,87592057,1553,1553,1553,1553,0
|
|
20240229,183700,87592057,1553,1553,1553,1553,0
|
|
20240229,183600,87592057,1553,1553,1553,1553,0
|
|
20240229,183500,87592057,1553,1553,1553,1553,0
|
|
20240229,183400,87592057,1553,1553,1553,1553,0
|
|
20240229,183300,87592057,1553,1553,1553,1553,0
|
|
20240229,183200,87592057,1553,1553,1553,1553,0
|
|
20240229,183100,87592057,1553,1553,1553,1553,0
|
|
20240229,183000,87592057,1553,1553,1553,1553,0
|
|
20240229,182900,87592057,1553,1553,1553,1553,2259
|
|
20240229,182800,87592057,1553,1553,1553,1553,0
|
|
20240229,182700,87592057,1553,1553,1553,1553,0
|
|
20240229,182600,87592057,1553,1553,1553,1553,0
|
|
20240229,182500,87592057,1553,1553,1553,1553,0
|
|
20240229,182400,87592057,1553,1553,1553,1553,0
|
|
20240229,182300,87592057,1553,1553,1553,1553,0
|
|
20240229,182200,87592057,1553,1553,1553,1553,0
|
|
20240229,182100,87592057,1553,1553,1553,1553,0
|
|
20240229,182000,87592057,1553,1553,1553,1553,0
|
|
20240229,181900,87592057,1553,1553,1553,1553,0
|
|
20240229,181800,87592057,1553,1553,1553,1553,0
|
|
20240229,181700,87592057,1553,1553,1553,1553,0
|
|
20240229,181600,87592057,1553,1553,1553,1553,0
|
|
20240229,181500,87592057,1553,1553,1553,1553,0
|
|
20240229,181400,87592057,1553,1553,1553,1553,0
|
|
20240229,181300,87592057,1553,1553,1553,1553,0
|
|
20240229,181200,87592057,1553,1553,1553,1553,0
|
|
20240229,181100,87592057,1553,1553,1553,1553,0
|
|
20240229,181000,87592057,1553,1553,1553,1553,0
|
|
20240229,180900,87592057,1553,1553,1553,1553,0
|
|
20240229,180800,87592057,1553,1553,1553,1553,0
|
|
20240229,180700,87592057,1553,1553,1553,1553,0
|
|
20240229,180600,87592057,1553,1553,1553,1553,0
|
|
20240229,180500,87592057,1553,1553,1553,1553,0
|
|
20240229,180400,87592057,1553,1553,1553,1553,0
|
|
20240229,180300,87592057,1553,1553,1553,1553,0
|
|
20240229,180200,87592057,1553,1553,1553,1553,0
|
|
20240229,180100,87592057,1553,1553,1553,1553,0
|
|
20240229,180000,87592057,1553,1553,1553,1553,0
|
|
20240229,175900,87592057,1553,1553,1553,1553,2259
|
|
20240229,175800,87592057,1553,1553,1553,1553,0
|
|
20240229,175700,87592057,1553,1553,1553,1553,0
|
|
20240229,175600,87592057,1553,1553,1553,1553,0
|
|
20240229,175500,87592057,1553,1553,1553,1553,0
|
|
20240229,175400,87592057,1553,1553,1553,1553,0
|
|
20240229,175300,87592057,1553,1553,1553,1553,0
|
|
20240229,175200,87592057,1553,1553,1553,1553,0
|
|
20240229,175100,87592057,1553,1553,1553,1553,0
|
|
20240229,175000,87592057,1553,1553,1553,1553,0
|
|
20240229,174900,87592057,1553,1553,1553,1553,0
|
|
20240229,174800,87592057,1553,1553,1553,1553,0
|
|
20240229,174700,87592057,1553,1553,1553,1553,0
|
|
20240229,174600,87592057,1553,1553,1553,1553,0
|
|
20240229,174500,87592057,1553,1553,1553,1553,0
|
|
20240229,174400,87592057,1553,1553,1553,1553,0
|
|
20240229,174300,87592057,1553,1553,1553,1553,0
|
|
20240229,174200,87592057,1553,1553,1553,1553,0
|
|
20240229,174100,87592057,1553,1553,1553,1553,0
|
|
20240229,174000,87592057,1553,1553,1553,1553,0
|
|
20240229,173900,87592057,1553,1553,1553,1553,0
|
|
20240229,173800,87592057,1553,1553,1553,1553,0
|
|
20240229,173700,87592057,1553,1553,1553,1553,0
|
|
20240229,173600,87592057,1553,1553,1553,1553,0
|
|
20240229,173500,87592057,1553,1553,1553,1553,0
|
|
20240229,173400,87592057,1553,1553,1553,1553,0
|
|
20240229,173300,87592057,1553,1553,1553,1553,0
|
|
20240229,173200,87592057,1553,1553,1553,1553,0
|
|
20240229,173100,87592057,1553,1553,1553,1553,0
|
|
20240229,173000,87592057,1553,1553,1553,1553,0
|
|
20240229,172900,87592057,1553,1553,1553,1553,2259
|
|
20240229,172800,87592057,1553,1553,1553,1553,0
|
|
20240229,172700,87592057,1553,1553,1553,1553,0
|
|
20240229,172600,87592057,1553,1553,1553,1553,0
|
|
20240229,172500,87592057,1553,1553,1553,1553,0
|
|
20240229,172400,87592057,1553,1553,1553,1553,0
|
|
20240229,172300,87592057,1553,1553,1553,1553,0
|
|
20240229,172200,87592057,1553,1553,1553,1553,0
|
|
20240229,172100,87592057,1553,1553,1553,1553,0
|
|
20240229,172000,87592057,1553,1553,1553,1553,0
|
|
20240229,171900,87592057,1553,1553,1553,1553,0
|
|
20240229,171800,87592057,1553,1553,1553,1553,0
|
|
20240229,171700,87592057,1553,1553,1553,1553,0
|
|
20240229,171600,87592057,1553,1553,1553,1553,0
|
|
20240229,171500,87592057,1553,1553,1553,1553,0
|
|
20240229,171400,87592057,1553,1553,1553,1553,0
|
|
20240229,171300,87592057,1553,1553,1553,1553,0
|
|
20240229,171200,87592057,1553,1553,1553,1553,0
|
|
20240229,171100,87592057,1553,1553,1553,1553,0
|
|
20240229,171000,87592057,1553,1553,1553,1553,0
|
|
20240229,170900,87592057,1553,1553,1553,1553,0
|
|
20240229,170800,87592057,1553,1553,1553,1553,0
|
|
20240229,170700,87592057,1553,1553,1553,1553,0
|
|
20240229,170600,87592057,1553,1553,1553,1553,0
|
|
20240229,170500,87592057,1553,1553,1553,1553,0
|
|
20240229,170400,87592057,1553,1553,1553,1553,0
|
|
20240229,170300,87592057,1553,1553,1553,1553,0
|
|
20240229,170200,87592057,1553,1553,1553,1553,0
|
|
20240229,170100,87592057,1553,1553,1553,1553,0
|
|
20240229,170000,87592057,1553,1553,1553,1553,0
|
|
20240229,165900,87592057,1553,1553,1553,1553,2259
|
|
20240229,165800,87592057,1553,1553,1553,1553,0
|
|
20240229,165700,87592057,1553,1553,1553,1553,0
|
|
20240229,165600,87592057,1553,1553,1553,1553,0
|
|
20240229,165500,87592057,1553,1553,1553,1553,0
|
|
20240229,165400,87592057,1553,1553,1553,1553,0
|
|
20240229,165300,87592057,1553,1553,1553,1553,0
|
|
20240229,165200,87592057,1553,1553,1553,1553,0
|
|
20240229,165100,87592057,1553,1553,1553,1553,0
|
|
20240229,165000,87592057,1553,1553,1553,1553,0
|
|
20240229,164900,87592057,1553,1553,1553,1553,0
|
|
20240229,164800,87592057,1553,1553,1553,1553,0
|
|
20240229,164700,87592057,1553,1553,1553,1553,0
|
|
20240229,164600,87592057,1553,1553,1553,1553,0
|
|
20240229,164500,87592057,1553,1553,1553,1553,0
|
|
20240229,164400,87592057,1553,1553,1553,1553,0
|
|
20240229,164300,87592057,1553,1553,1553,1553,0
|
|
20240229,164200,87592057,1553,1553,1553,1553,0
|
|
20240229,164100,87592057,1553,1553,1553,1553,0
|
|
20240229,164000,87592057,1553,1553,1553,1553,0
|
|
20240229,163900,87592057,1553,1553,1553,1553,0
|
|
20240229,163800,87592057,1553,1553,1553,1553,0
|
|
20240229,163700,87592057,1553,1553,1553,1553,0
|
|
20240229,163600,87592057,1553,1553,1553,1553,0
|
|
20240229,163500,87592057,1553,1553,1553,1553,0
|
|
20240229,163400,87592057,1553,1553,1553,1553,0
|
|
20240229,163300,87592057,1553,1553,1553,1553,0
|
|
20240229,163200,87592057,1553,1553,1553,1553,0
|
|
20240229,163100,87592057,1553,1553,1553,1553,0
|
|
20240229,163000,87592057,1553,1553,1553,1553,0
|
|
20240229,162900,87592057,1553,1553,1553,1553,2259
|
|
20240229,162800,87592057,1553,1553,1553,1553,0
|
|
20240229,162700,87592057,1553,1553,1553,1553,0
|
|
20240229,162600,87592057,1553,1553,1553,1553,0
|
|
20240229,162500,87592057,1553,1553,1553,1553,0
|
|
20240229,162400,87592057,1553,1553,1553,1553,0
|
|
20240229,162300,87592057,1553,1553,1553,1553,0
|
|
20240229,162200,87592057,1553,1553,1553,1553,0
|
|
20240229,162100,87592057,1553,1553,1553,1553,0
|
|
20240229,162000,87592057,1553,1553,1553,1553,0
|
|
20240229,161900,87592057,1553,1553,1553,1553,0
|
|
20240229,161800,87592057,1553,1553,1553,1553,0
|
|
20240229,161700,87592057,1553,1553,1553,1553,0
|
|
20240229,161600,87592057,1553,1553,1553,1553,0
|
|
20240229,161500,87592057,1553,1553,1553,1553,0
|
|
20240229,161400,87592057,1553,1553,1553,1553,0
|
|
20240229,161300,87592057,1553,1553,1553,1553,0
|
|
20240229,161200,87592057,1553,1553,1553,1553,0
|
|
20240229,161100,87592057,1553,1553,1553,1553,0
|
|
20240229,161000,87592057,1553,1553,1553,1553,0
|
|
20240229,160900,87592057,1553,1553,1553,1553,0
|
|
20240229,160800,87592057,1553,1553,1553,1553,0
|
|
20240229,160700,87592057,1553,1553,1553,1553,0
|
|
20240229,160600,87592057,1553,1553,1553,1553,0
|
|
20240229,160500,87592057,1553,1553,1553,1553,0
|
|
20240229,160400,87592057,1553,1553,1553,1553,0
|
|
20240229,160300,87592057,1553,1553,1553,1553,0
|
|
20240229,160200,87592057,1553,1553,1553,1553,0
|
|
20240229,160100,87592057,1553,1553,1553,1553,0
|
|
20240229,160000,87592057,1553,1553,1553,1553,0
|
|
20240229,155900,87592057,1553,1553,1553,1553,2259
|
|
20240229,155800,87592057,1553,1553,1553,1553,0
|
|
20240229,155700,87592057,1553,1553,1553,1553,0
|
|
20240229,155600,87592057,1553,1553,1553,1553,0
|
|
20240229,155500,87592057,1553,1553,1553,1553,0
|
|
20240229,155400,87592057,1553,1553,1553,1553,0
|
|
20240229,155300,87592057,1553,1553,1553,1553,0
|
|
20240229,155200,87592057,1553,1553,1553,1553,0
|
|
20240229,155100,87592057,1553,1553,1553,1553,0
|
|
20240229,155000,87592057,1553,1553,1553,1553,0
|
|
20240229,154900,87592057,1553,1553,1553,1553,0
|
|
20240229,154800,87592057,1553,1553,1553,1553,0
|
|
20240229,154700,87592057,1553,1553,1553,1553,0
|
|
20240229,154600,87592057,1553,1553,1553,1553,0
|
|
20240229,154500,87592057,1553,1553,1553,1553,0
|
|
20240229,154400,87592057,1553,1553,1553,1553,0
|
|
20240229,154300,87592057,1553,1553,1553,1553,0
|
|
20240229,154200,87592057,1553,1553,1553,1553,0
|
|
20240229,154100,87592057,1553,1553,1553,1553,0
|
|
20240229,154000,87592057,1553,1553,1553,1553,0
|
|
20240229,153900,87592057,1553,1553,1553,1553,0
|
|
20240229,153800,87592057,1553,1553,1553,1553,0
|
|
20240229,153700,87592057,1553,1553,1553,1553,0
|
|
20240229,153600,87592057,1553,1553,1553,1553,0
|
|
20240229,153500,87592057,1553,1553,1553,1553,0
|
|
20240229,153400,87592057,1553,1553,1553,1553,0
|
|
20240229,153300,87592057,1553,1553,1553,1553,0
|
|
20240229,153200,87592057,1553,1553,1553,1553,0
|
|
20240229,153100,87592057,1553,1553,1553,1553,0
|
|
20240229,153000,87592057,1553,1553,1553,1553,2259
|
|
20240229,152900,84083830,1553,1553,1553,1553,0
|
|
20240229,152800,84083830,1553,1553,1553,1553,0
|
|
20240229,152700,84083830,1553,1553,1553,1553,0
|
|
20240229,152600,84083830,1553,1553,1553,1553,0
|
|
20240229,152500,84083830,1553,1553,1553,1553,0
|
|
20240229,152400,84083830,1553,1553,1553,1553,0
|
|
20240229,152300,84083830,1553,1553,1553,1553,0
|
|
20240229,152200,84083830,1553,1553,1553,1553,0
|
|
20240229,152100,84083830,1553,1553,1553,1553,0
|
|
20240229,152000,84083830,1553,1553,1553,1553,0
|
|
20240229,151900,84083830,1553,1553,1553,1553,2
|
|
20240229,151800,84080724,1550,1550,1550,1550,11
|
|
20240229,151700,84063674,1553,1553,1553,1553,0
|
|
20240229,151600,84063674,1553,1553,1553,1553,1
|
|
20240229,151500,84062121,1553,1553,1553,1553,0
|
|
20240229,151400,84062121,1553,1553,1553,1553,1
|
|
20240229,151300,84060568,1550,1550,1550,1550,0
|
|
20240229,151200,84060568,1550,1550,1550,1550,0
|
|
20240229,151100,84060568,1550,1550,1550,1550,0
|
|
20240229,151000,84060568,1550,1550,1550,1550,0
|
|
20240229,150900,84060568,1550,1550,1550,1550,0
|
|
20240229,150800,84060568,1550,1551,1551,1550,1624
|
|
20240229,150700,81543163,1555,1555,1555,1555,144
|
|
20240229,150600,81319243,1551,1551,1551,1551,500
|
|
20240229,150500,80543743,1555,1555,1555,1555,222
|
|
20240229,150400,80198533,1551,1551,1551,1551,0
|
|
20240229,150300,80198533,1551,1555,1555,1551,138
|
|
20240229,150200,79984335,1555,1555,1555,1555,0
|
|
20240229,150100,79984335,1555,1555,1555,1555,300
|
|
20240229,150000,79517835,1555,1555,1555,1555,4
|
|
20240229,145900,79511615,1550,1550,1550,1550,30
|
|
20240229,145800,79465115,1550,1550,1550,1550,3619
|
|
20240229,145700,73855665,1550,1550,1550,1550,0
|
|
20240229,145600,73855665,1550,1550,1550,1550,349
|
|
20240229,145500,73314715,1551,1551,1551,1551,0
|
|
20240229,145400,73314715,1551,1551,1551,1551,0
|
|
20240229,145300,73314715,1551,1551,1551,1551,646
|
|
20240229,145200,72312769,1551,1550,1551,1550,505
|
|
20240229,145100,71529519,1550,1550,1550,1550,5
|
|
20240229,145000,71521769,1551,1551,1551,1551,0
|
|
20240229,144900,71521769,1551,1551,1551,1551,68
|
|
20240229,144800,71416301,1550,1550,1550,1550,0
|
|
20240229,144700,71416301,1550,1550,1550,1550,0
|
|
20240229,144600,71416301,1550,1550,1550,1550,0
|
|
20240229,144500,71416301,1550,1550,1550,1550,0
|
|
20240229,144400,71416301,1550,1550,1550,1550,3
|
|
20240229,144300,71411651,1555,1555,1555,1555,0
|
|
20240229,144200,71411651,1555,1555,1555,1555,0
|
|
20240229,144100,71411651,1555,1555,1555,1555,0
|
|
20240229,144000,71411651,1555,1555,1555,1555,1
|
|
20240229,143900,71410096,1550,1550,1550,1550,0
|
|
20240229,143800,71410096,1550,1550,1550,1550,10
|
|
20240229,143700,71394596,1550,1550,1550,1550,0
|
|
20240229,143600,71394596,1550,1550,1550,1550,0
|
|
20240229,143500,71394596,1550,1550,1550,1550,0
|
|
20240229,143400,71394596,1550,1550,1550,1550,0
|
|
20240229,143300,71394596,1550,1550,1550,1550,832
|
|
20240229,143200,70104996,1550,1552,1552,1550,4111
|
|
20240229,143100,63731997,1559,1559,1559,1559,0
|
|
20240229,143000,63731997,1559,1559,1559,1559,0
|
|
20240229,142900,63731997,1559,1559,1559,1559,1
|
|
20240229,142800,63730438,1558,1555,1558,1553,646
|
|
20240229,142700,62725946,1555,1555,1555,1555,0
|
|
20240229,142600,62725946,1555,1555,1555,1555,0
|
|
20240229,142500,62725946,1555,1555,1555,1555,0
|
|
20240229,142400,62725946,1555,1555,1555,1555,0
|
|
20240229,142300,62725946,1555,1555,1555,1555,0
|
|
20240229,142200,62725946,1555,1555,1555,1555,30
|
|
20240229,142100,62679296,1555,1555,1555,1555,0
|
|
20240229,142000,62679296,1555,1555,1555,1555,0
|
|
20240229,141900,62679296,1555,1555,1555,1555,929
|
|
20240229,141800,61234701,1555,1556,1556,1555,610
|
|
20240229,141700,60285751,1561,1561,1561,1561,0
|
|
20240229,141600,60285751,1561,1561,1561,1561,0
|
|
20240229,141500,60285751,1561,1561,1561,1561,0
|
|
20240229,141400,60285751,1561,1561,1561,1561,0
|
|
20240229,141300,60285751,1561,1561,1561,1561,1
|
|
20240229,141200,60284190,1555,1555,1555,1555,0
|
|
20240229,141100,60284190,1555,1555,1555,1555,0
|
|
20240229,141000,60284190,1555,1555,1555,1555,0
|
|
20240229,140900,60284190,1555,1556,1556,1555,500
|
|
20240229,140800,59506688,1556,1556,1556,1556,0
|
|
20240229,140700,59506688,1556,1556,1556,1556,0
|
|
20240229,140600,59506688,1556,1556,1556,1556,0
|
|
20240229,140500,59506688,1556,1556,1556,1556,0
|
|
20240229,140400,59506688,1556,1556,1556,1556,0
|
|
20240229,140300,59506688,1556,1556,1556,1556,0
|
|
20240229,140200,59506688,1556,1556,1556,1556,0
|
|
20240229,140100,59506688,1556,1556,1556,1556,0
|
|
20240229,140000,59506688,1556,1556,1556,1556,0
|
|
20240229,135900,59506688,1556,1556,1556,1556,0
|
|
20240229,135800,59506688,1556,1556,1556,1556,0
|
|
20240229,135700,59506688,1556,1556,1556,1556,0
|
|
20240229,135600,59506688,1556,1556,1556,1556,0
|
|
20240229,135500,59506688,1556,1556,1556,1556,0
|
|
20240229,135400,59506688,1556,1556,1556,1556,0
|
|
20240229,135300,59506688,1556,1556,1556,1556,0
|
|
20240229,135200,59506688,1556,1556,1556,1556,0
|
|
20240229,135100,59506688,1556,1556,1556,1556,0
|
|
20240229,135000,59506688,1556,1556,1556,1556,0
|
|
20240229,134900,59506688,1556,1556,1556,1556,0
|
|
20240229,134800,59506688,1556,1556,1556,1556,100
|
|
20240229,134700,59351088,1555,1555,1555,1555,0
|
|
20240229,134600,59351088,1555,1555,1555,1555,0
|
|
20240229,134500,59351088,1555,1555,1555,1555,0
|
|
20240229,134400,59351088,1555,1555,1555,1555,50
|
|
20240229,134300,59273338,1561,1561,1561,1561,0
|
|
20240229,134200,59273338,1561,1561,1561,1561,0
|
|
20240229,134100,59273338,1561,1561,1561,1561,0
|
|
20240229,134000,59273338,1561,1561,1561,1561,0
|
|
20240229,133900,59273338,1561,1561,1561,1561,0
|
|
20240229,133800,59273338,1561,1561,1561,1561,0
|
|
20240229,133700,59273338,1561,1560,1561,1560,4
|
|
20240229,133600,59267097,1560,1560,1560,1560,0
|
|
20240229,133500,59267097,1560,1560,1560,1560,0
|
|
20240229,133400,59267097,1560,1560,1560,1560,455
|
|
20240229,133300,58557297,1560,1560,1560,1560,845
|
|
20240229,133200,57239097,1560,1560,1560,1560,0
|
|
20240229,133100,57239097,1560,1560,1560,1560,0
|
|
20240229,133000,57239097,1560,1560,1560,1560,0
|
|
20240229,132900,57239097,1560,1560,1560,1560,0
|
|
20240229,132800,57239097,1560,1560,1560,1560,0
|
|
20240229,132700,57239097,1560,1560,1560,1560,0
|
|
20240229,132600,57239097,1560,1560,1560,1560,0
|
|
20240229,132500,57239097,1560,1560,1560,1560,0
|
|
20240229,132400,57239097,1560,1560,1560,1560,0
|
|
20240229,132300,57239097,1560,1560,1560,1560,0
|
|
20240229,132200,57239097,1560,1560,1560,1560,0
|
|
20240229,132100,57239097,1560,1560,1560,1560,1
|
|
20240229,132000,57237537,1555,1560,1560,1555,301
|
|
20240229,131900,56767982,1560,1560,1560,1560,480
|
|
20240229,131800,56019182,1560,1560,1560,1560,0
|
|
20240229,131700,56019182,1560,1560,1560,1560,87
|
|
20240229,131600,55883462,1555,1557,1557,1555,505
|
|
20240229,131500,55098184,1555,1555,1555,1555,0
|
|
20240229,131400,55098184,1555,1555,1555,1555,0
|
|
20240229,131300,55098184,1555,1555,1555,1555,0
|
|
20240229,131200,55098184,1555,1555,1555,1555,0
|
|
20240229,131100,55098184,1555,1559,1559,1555,6200
|
|
20240229,131000,45448106,1559,1559,1559,1559,0
|
|
20240229,130900,45448106,1559,1559,1559,1559,0
|
|
20240229,130800,45448106,1559,1560,1560,1559,1326
|
|
20240229,130700,43380871,1560,1560,1560,1560,674
|
|
20240229,130600,42329431,1565,1565,1565,1565,0
|
|
20240229,130500,42329431,1565,1565,1565,1565,0
|
|
20240229,130400,42329431,1565,1565,1565,1565,3
|
|
20240229,130300,42324736,1565,1565,1565,1565,0
|
|
20240229,130200,42324736,1565,1565,1565,1565,0
|
|
20240229,130100,42324736,1565,1565,1565,1565,0
|
|
20240229,130000,42324736,1565,1565,1565,1565,0
|
|
20240229,125900,42324736,1565,1565,1565,1565,1
|
|
20240229,125800,42323171,1560,1560,1560,1560,0
|
|
20240229,125700,42323171,1560,1560,1560,1560,0
|
|
20240229,125600,42323171,1560,1560,1560,1560,0
|
|
20240229,125500,42323171,1560,1560,1560,1560,0
|
|
20240229,125400,42323171,1560,1560,1560,1560,0
|
|
20240229,125300,42323171,1560,1561,1561,1560,2690
|
|
20240229,125200,38125859,1562,1562,1562,1562,0
|
|
20240229,125100,38125859,1562,1562,1562,1562,10
|
|
20240229,125000,38110239,1561,1561,1561,1561,0
|
|
20240229,124900,38110239,1561,1561,1561,1561,0
|
|
20240229,124800,38110239,1561,1561,1561,1561,0
|
|
20240229,124700,38110239,1561,1561,1561,1561,0
|
|
20240229,124600,38110239,1561,1561,1561,1561,0
|
|
20240229,124500,38110239,1561,1561,1561,1561,0
|
|
20240229,124400,38110239,1561,1561,1561,1561,0
|
|
20240229,124300,38110239,1561,1561,1561,1561,0
|
|
20240229,124200,38110239,1561,1561,1561,1561,0
|
|
20240229,124100,38110239,1561,1562,1562,1561,926
|
|
20240229,124000,36664420,1561,1561,1561,1561,0
|
|
20240229,123900,36664420,1561,1561,1561,1561,0
|
|
20240229,123800,36664420,1561,1561,1561,1561,0
|
|
20240229,123700,36664420,1561,1561,1561,1561,0
|
|
20240229,123600,36664420,1561,1561,1561,1561,0
|
|
20240229,123500,36664420,1561,1561,1561,1561,0
|
|
20240229,123400,36664420,1561,1561,1561,1561,0
|
|
20240229,123300,36664420,1561,1561,1561,1561,0
|
|
20240229,123200,36664420,1561,1562,1562,1561,225
|
|
20240229,123100,36313185,1565,1565,1565,1565,0
|
|
20240229,123000,36313185,1565,1565,1565,1565,0
|
|
20240229,122900,36313185,1565,1565,1565,1565,0
|
|
20240229,122800,36313185,1565,1565,1565,1565,0
|
|
20240229,122700,36313185,1565,1565,1565,1565,0
|
|
20240229,122600,36313185,1565,1565,1565,1565,0
|
|
20240229,122500,36313185,1565,1565,1565,1565,482
|
|
20240229,122400,35558855,1565,1565,1565,1565,0
|
|
20240229,122300,35558855,1565,1565,1565,1565,0
|
|
20240229,122200,35558855,1565,1565,1565,1565,0
|
|
20240229,122100,35558855,1565,1565,1565,1565,0
|
|
20240229,122000,35558855,1565,1565,1565,1565,0
|
|
20240229,121900,35558855,1565,1565,1565,1565,0
|
|
20240229,121800,35558855,1565,1565,1565,1565,18
|
|
20240229,121700,35530685,1565,1565,1565,1565,0
|
|
20240229,121600,35530685,1565,1565,1565,1565,0
|
|
20240229,121500,35530685,1565,1565,1565,1565,0
|
|
20240229,121400,35530685,1565,1565,1565,1565,60
|
|
20240229,121300,35436785,1565,1565,1565,1565,0
|
|
20240229,121200,35436785,1565,1565,1565,1565,10
|
|
20240229,121100,35421135,1565,1565,1565,1565,0
|
|
20240229,121000,35421135,1565,1565,1565,1565,315
|
|
20240229,120900,34928160,1565,1565,1565,1565,0
|
|
20240229,120800,34928160,1565,1565,1565,1565,0
|
|
20240229,120700,34928160,1565,1565,1565,1565,1301
|
|
20240229,120600,32892095,1566,1566,1566,1566,0
|
|
20240229,120500,32892095,1566,1566,1566,1566,0
|
|
20240229,120400,32892095,1566,1566,1566,1566,0
|
|
20240229,120300,32892095,1566,1566,1566,1566,0
|
|
20240229,120200,32892095,1566,1566,1566,1566,0
|
|
20240229,120100,32892095,1566,1566,1566,1566,0
|
|
20240229,120000,32892095,1566,1566,1566,1566,0
|
|
20240229,115900,32892095,1566,1566,1566,1566,0
|
|
20240229,115800,32892095,1566,1566,1566,1566,0
|
|
20240229,115700,32892095,1566,1566,1566,1566,0
|
|
20240229,115600,32892095,1566,1566,1566,1566,0
|
|
20240229,115500,32892095,1566,1566,1566,1566,0
|
|
20240229,115400,32892095,1566,1566,1566,1566,0
|
|
20240229,115300,32892095,1566,1566,1566,1566,0
|
|
20240229,115200,32892095,1566,1566,1566,1566,0
|
|
20240229,115100,32892095,1566,1566,1566,1566,0
|
|
20240229,115000,32892095,1566,1566,1566,1566,0
|
|
20240229,114900,32892095,1566,1566,1566,1566,0
|
|
20240229,114800,32892095,1566,1566,1566,1566,0
|
|
20240229,114700,32892095,1566,1566,1566,1566,0
|
|
20240229,114600,32892095,1566,1566,1566,1566,0
|
|
20240229,114500,32892095,1566,1566,1566,1566,0
|
|
20240229,114400,32892095,1566,1566,1566,1566,0
|
|
20240229,114300,32892095,1566,1566,1566,1566,0
|
|
20240229,114200,32892095,1566,1566,1566,1566,0
|
|
20240229,114100,32892095,1566,1566,1566,1566,0
|
|
20240229,114000,32892095,1566,1566,1566,1566,0
|
|
20240229,113900,32892095,1566,1566,1566,1566,0
|
|
20240229,113800,32892095,1566,1566,1566,1566,0
|
|
20240229,113700,32892095,1566,1566,1566,1566,0
|
|
20240229,113600,32892095,1566,1566,1566,1566,0
|
|
20240229,113500,32892095,1566,1566,1566,1566,0
|
|
20240229,113400,32892095,1566,1566,1566,1566,0
|
|
20240229,113300,32892095,1566,1566,1566,1566,0
|
|
20240229,113200,32892095,1566,1566,1566,1566,0
|
|
20240229,113100,32892095,1566,1566,1566,1566,20
|
|
20240229,113000,32860775,1567,1567,1567,1567,0
|
|
20240229,112900,32860775,1567,1567,1567,1567,0
|
|
20240229,112800,32860775,1567,1567,1567,1567,0
|
|
20240229,112700,32860775,1567,1567,1567,1567,0
|
|
20240229,112600,32860775,1567,1567,1567,1567,0
|
|
20240229,112500,32860775,1567,1567,1567,1567,0
|
|
20240229,112400,32860775,1567,1567,1567,1567,0
|
|
20240229,112300,32860775,1567,1567,1567,1567,0
|
|
20240229,112200,32860775,1567,1567,1567,1567,0
|
|
20240229,112100,32860775,1567,1567,1567,1567,0
|
|
20240229,112000,32860775,1567,1567,1567,1567,0
|
|
20240229,111900,32860775,1567,1567,1567,1567,0
|
|
20240229,111800,32860775,1567,1567,1567,1567,0
|
|
20240229,111700,32860775,1567,1567,1567,1567,0
|
|
20240229,111600,32860775,1567,1567,1567,1567,0
|
|
20240229,111500,32860775,1567,1567,1567,1567,0
|
|
20240229,111400,32860775,1567,1567,1567,1567,0
|
|
20240229,111300,32860775,1567,1567,1567,1567,0
|
|
20240229,111200,32860775,1567,1567,1567,1567,0
|
|
20240229,111100,32860775,1567,1567,1567,1567,0
|
|
20240229,111000,32860775,1567,1567,1567,1567,1
|
|
20240229,110900,32859208,1560,1560,1560,1560,0
|
|
20240229,110800,32859208,1560,1560,1560,1560,0
|
|
20240229,110700,32859208,1560,1560,1560,1560,0
|
|
20240229,110600,32859208,1560,1560,1560,1560,0
|
|
20240229,110500,32859208,1560,1560,1560,1560,0
|
|
20240229,110400,32859208,1560,1560,1560,1560,0
|
|
20240229,110300,32859208,1560,1560,1560,1560,0
|
|
20240229,110200,32859208,1560,1560,1560,1560,367
|
|
20240229,110100,32286688,1559,1559,1559,1559,0
|
|
20240229,110000,32286688,1559,1559,1559,1559,0
|
|
20240229,105900,32286688,1559,1559,1559,1559,0
|
|
20240229,105800,32286688,1559,1566,1566,1559,305
|
|
20240229,105700,31810605,1566,1566,1566,1566,0
|
|
20240229,105600,31810605,1566,1566,1566,1566,0
|
|
20240229,105500,31810605,1566,1566,1566,1566,0
|
|
20240229,105400,31810605,1566,1566,1566,1566,0
|
|
20240229,105300,31810605,1566,1566,1566,1566,0
|
|
20240229,105200,31810605,1566,1566,1566,1566,0
|
|
20240229,105100,31810605,1566,1566,1566,1566,0
|
|
20240229,105000,31810605,1566,1565,1566,1565,130
|
|
20240229,104900,31607075,1565,1565,1565,1565,0
|
|
20240229,104800,31607075,1565,1565,1565,1565,0
|
|
20240229,104700,31607075,1565,1565,1565,1565,0
|
|
20240229,104600,31607075,1565,1565,1565,1565,50
|
|
20240229,104500,31528825,1558,1558,1558,1558,0
|
|
20240229,104400,31528825,1558,1558,1558,1558,0
|
|
20240229,104300,31528825,1558,1558,1558,1558,0
|
|
20240229,104200,31528825,1558,1558,1558,1558,0
|
|
20240229,104100,31528825,1558,1558,1558,1558,0
|
|
20240229,104000,31528825,1558,1558,1558,1558,0
|
|
20240229,103900,31528825,1558,1558,1558,1558,0
|
|
20240229,103800,31528825,1558,1558,1558,1558,0
|
|
20240229,103700,31528825,1558,1558,1558,1558,0
|
|
20240229,103600,31528825,1558,1558,1558,1558,0
|
|
20240229,103500,31528825,1558,1558,1558,1558,0
|
|
20240229,103400,31528825,1558,1558,1558,1558,0
|
|
20240229,103300,31528825,1558,1558,1558,1558,0
|
|
20240229,103200,31528825,1558,1558,1558,1558,0
|
|
20240229,103100,31528825,1558,1558,1558,1558,3
|
|
20240229,103000,31524151,1558,1558,1558,1558,0
|
|
20240229,102900,31524151,1558,1558,1558,1558,0
|
|
20240229,102800,31524151,1558,1558,1558,1558,0
|
|
20240229,102700,31524151,1558,1558,1558,1558,1
|
|
20240229,102600,31522593,1565,1565,1565,1565,0
|
|
20240229,102500,31522593,1565,1565,1565,1565,0
|
|
20240229,102400,31522593,1565,1565,1565,1565,0
|
|
20240229,102300,31522593,1565,1565,1565,1565,1
|
|
20240229,102200,31521028,1565,1565,1565,1565,0
|
|
20240229,102100,31521028,1565,1565,1565,1565,0
|
|
20240229,102000,31521028,1565,1565,1565,1565,0
|
|
20240229,101900,31521028,1565,1565,1565,1565,0
|
|
20240229,101800,31521028,1565,1565,1565,1565,2
|
|
20240229,101700,31517898,1565,1565,1565,1565,0
|
|
20240229,101600,31517898,1565,1565,1565,1565,0
|
|
20240229,101500,31517898,1565,1565,1565,1565,0
|
|
20240229,101400,31517898,1565,1565,1565,1565,0
|
|
20240229,101300,31517898,1565,1565,1565,1565,0
|
|
20240229,101200,31517898,1565,1565,1565,1565,1
|
|
20240229,101100,31516333,1558,1558,1558,1558,0
|
|
20240229,101000,31516333,1558,1558,1558,1558,0
|
|
20240229,100900,31516333,1558,1559,1559,1558,1777
|
|
20240229,100800,28747466,1565,1565,1565,1565,0
|
|
20240229,100700,28747466,1565,1565,1565,1565,0
|
|
20240229,100600,28747466,1565,1565,1565,1565,0
|
|
20240229,100500,28747466,1565,1565,1565,1565,0
|
|
20240229,100400,28747466,1565,1565,1565,1565,10
|
|
20240229,100300,28731816,1565,1565,1565,1565,0
|
|
20240229,100200,28731816,1565,1565,1565,1565,6
|
|
20240229,100100,28722426,1557,1557,1557,1557,0
|
|
20240229,100000,28722426,1557,1557,1557,1557,715
|
|
20240229,095900,27609171,1557,1560,1560,1557,4146
|
|
20240229,095800,21150816,1565,1565,1565,1565,0
|
|
20240229,095700,21150816,1565,1565,1565,1565,250
|
|
20240229,095600,20759566,1565,1565,1565,1565,27
|
|
20240229,095500,20717311,1565,1565,1565,1565,0
|
|
20240229,095400,20717311,1565,1565,1565,1565,0
|
|
20240229,095300,20717311,1565,1565,1565,1565,0
|
|
20240229,095200,20717311,1565,1565,1565,1565,0
|
|
20240229,095100,20717311,1565,1565,1565,1565,1
|
|
20240229,095000,20715746,1565,1565,1565,1565,1
|
|
20240229,094900,20714181,1557,1557,1557,1557,0
|
|
20240229,094800,20714181,1557,1557,1557,1557,0
|
|
20240229,094700,20714181,1557,1557,1557,1557,10
|
|
20240229,094600,20698611,1557,1557,1557,1557,0
|
|
20240229,094500,20698611,1557,1557,1557,1557,199
|
|
20240229,094400,20388768,1568,1568,1568,1568,0
|
|
20240229,094300,20388768,1568,1568,1568,1568,0
|
|
20240229,094200,20388768,1568,1568,1568,1568,0
|
|
20240229,094100,20388768,1568,1568,1568,1568,0
|
|
20240229,094000,20388768,1568,1568,1568,1568,0
|
|
20240229,093900,20388768,1568,1568,1568,1568,0
|
|
20240229,093800,20388768,1568,1568,1568,1568,0
|
|
20240229,093700,20388768,1568,1568,1568,1568,1
|
|
20240229,093600,20387200,1568,1568,1568,1568,0
|
|
20240229,093500,20387200,1568,1568,1568,1568,0
|
|
20240229,093400,20387200,1568,1568,1568,1568,2
|
|
20240229,093300,20384064,1568,1568,1568,1568,0
|
|
20240229,093200,20384064,1568,1569,1569,1568,11
|
|
20240229,093100,20366815,1569,1569,1569,1569,1
|
|
20240229,093000,20365246,1569,1569,1569,1569,0
|
|
20240229,092900,20365246,1569,1569,1569,1569,0
|
|
20240229,092800,20365246,1569,1569,1569,1569,0
|
|
20240229,092700,20365246,1569,1569,1569,1569,80
|
|
20240229,092600,20239726,1569,1569,1569,1569,0
|
|
20240229,092500,20239726,1569,1569,1569,1569,0
|
|
20240229,092400,20239726,1569,1569,1569,1569,1
|
|
20240229,092300,20238157,1564,1564,1564,1564,0
|
|
20240229,092200,20238157,1564,1564,1564,1564,0
|
|
20240229,092100,20238157,1564,1564,1564,1564,1
|
|
20240229,092000,20236593,1570,1570,1570,1570,0
|
|
20240229,091900,20236593,1570,1570,1570,1570,1
|
|
20240229,091800,20235023,1568,1568,1568,1568,0
|
|
20240229,091700,20235023,1568,1568,1568,1568,0
|
|
20240229,091600,20235023,1568,1568,1568,1568,0
|
|
20240229,091500,20235023,1568,1568,1568,1568,33
|
|
20240229,091400,20183279,1568,1568,1568,1568,500
|
|
20240229,091300,19399279,1568,1568,1568,1568,1614
|
|
20240229,091200,16868527,1568,1568,1568,1568,1
|
|
20240229,091100,16866959,1554,1554,1554,1554,0
|
|
20240229,091000,16866959,1554,1554,1554,1554,0
|
|
20240229,090900,16866959,1554,1554,1554,1554,223
|
|
20240229,090800,16520417,1554,1553,1554,1552,3438
|
|
20240229,090700,11180707,1550,1551,1551,1550,613
|
|
20240229,090600,10229950,1551,1554,1554,1551,96
|
|
20240229,090500,10081048,1563,1563,1563,1563,0
|
|
20240229,090400,10081048,1563,1563,1563,1563,0
|
|
20240229,090300,10081048,1563,1560,1563,1560,2875
|
|
20240229,090200,5591389,1560,1562,1562,1560,1809
|
|
20240229,090100,2768565,1579,1578,1579,1578,651
|
|
20240229,090000,1740836,1568,1580,1580,1568,1102
|