627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,192400,1273226206,1542,1542,1542,1542,16180
|
|
20240229,192300,1273226206,1542,1542,1542,1542,0
|
|
20240229,192200,1273226206,1542,1542,1542,1542,0
|
|
20240229,192100,1273226206,1542,1542,1542,1542,0
|
|
20240229,192000,1273226206,1542,1542,1542,1542,0
|
|
20240229,191900,1273226206,1542,1542,1542,1542,0
|
|
20240229,191800,1273226206,1542,1542,1542,1542,0
|
|
20240229,191700,1273226206,1542,1542,1542,1542,0
|
|
20240229,191600,1273226206,1542,1542,1542,1542,0
|
|
20240229,191500,1273226206,1542,1542,1542,1542,0
|
|
20240229,191400,1273226206,1542,1542,1542,1542,0
|
|
20240229,191300,1273226206,1542,1542,1542,1542,0
|
|
20240229,191200,1273226206,1542,1542,1542,1542,0
|
|
20240229,191100,1273226206,1542,1542,1542,1542,0
|
|
20240229,191000,1273226206,1542,1542,1542,1542,0
|
|
20240229,190900,1273226206,1542,1542,1542,1542,0
|
|
20240229,190800,1273226206,1542,1542,1542,1542,0
|
|
20240229,190700,1273226206,1542,1542,1542,1542,0
|
|
20240229,190600,1273226206,1542,1542,1542,1542,0
|
|
20240229,190500,1273226206,1542,1542,1542,1542,0
|
|
20240229,190400,1273226206,1542,1542,1542,1542,0
|
|
20240229,190300,1273226206,1542,1542,1542,1542,0
|
|
20240229,190200,1273226206,1542,1542,1542,1542,0
|
|
20240229,190100,1273226206,1542,1542,1542,1542,0
|
|
20240229,190000,1273226206,1542,1542,1542,1542,0
|
|
20240229,185900,1273226206,1542,1542,1542,1542,0
|
|
20240229,185800,1273226206,1542,1542,1542,1542,0
|
|
20240229,185700,1273226206,1542,1542,1542,1542,0
|
|
20240229,185600,1273226206,1542,1542,1542,1542,0
|
|
20240229,185500,1273226206,1542,1542,1542,1542,0
|
|
20240229,185400,1273226206,1542,1542,1542,1542,16180
|
|
20240229,185300,1273226206,1542,1542,1542,1542,0
|
|
20240229,185200,1273226206,1542,1542,1542,1542,0
|
|
20240229,185100,1273226206,1542,1542,1542,1542,0
|
|
20240229,185000,1273226206,1542,1542,1542,1542,0
|
|
20240229,184900,1273226206,1542,1542,1542,1542,0
|
|
20240229,184800,1273226206,1542,1542,1542,1542,0
|
|
20240229,184700,1273226206,1542,1542,1542,1542,0
|
|
20240229,184600,1273226206,1542,1542,1542,1542,0
|
|
20240229,184500,1273226206,1542,1542,1542,1542,0
|
|
20240229,184400,1273226206,1542,1542,1542,1542,0
|
|
20240229,184300,1273226206,1542,1542,1542,1542,0
|
|
20240229,184200,1273226206,1542,1542,1542,1542,0
|
|
20240229,184100,1273226206,1542,1542,1542,1542,0
|
|
20240229,184000,1273226206,1542,1542,1542,1542,0
|
|
20240229,183900,1273226206,1542,1542,1542,1542,0
|
|
20240229,183800,1273226206,1542,1542,1542,1542,0
|
|
20240229,183700,1273226206,1542,1542,1542,1542,0
|
|
20240229,183600,1273226206,1542,1542,1542,1542,0
|
|
20240229,183500,1273226206,1542,1542,1542,1542,0
|
|
20240229,183400,1273226206,1542,1542,1542,1542,0
|
|
20240229,183300,1273226206,1542,1542,1542,1542,0
|
|
20240229,183200,1273226206,1542,1542,1542,1542,0
|
|
20240229,183100,1273226206,1542,1542,1542,1542,0
|
|
20240229,183000,1273226206,1542,1542,1542,1542,0
|
|
20240229,182900,1273226206,1542,1542,1542,1542,0
|
|
20240229,182800,1273226206,1542,1542,1542,1542,0
|
|
20240229,182700,1273226206,1542,1542,1542,1542,0
|
|
20240229,182600,1273226206,1542,1542,1542,1542,0
|
|
20240229,182500,1273226206,1542,1542,1542,1542,0
|
|
20240229,182400,1273226206,1542,1542,1542,1542,16180
|
|
20240229,182300,1273226206,1542,1542,1542,1542,0
|
|
20240229,182200,1273226206,1542,1542,1542,1542,0
|
|
20240229,182100,1273226206,1542,1542,1542,1542,0
|
|
20240229,182000,1273226206,1542,1542,1542,1542,0
|
|
20240229,181900,1273226206,1542,1542,1542,1542,0
|
|
20240229,181800,1273226206,1542,1542,1542,1542,0
|
|
20240229,181700,1273226206,1542,1542,1542,1542,0
|
|
20240229,181600,1273226206,1542,1542,1542,1542,0
|
|
20240229,181500,1273226206,1542,1542,1542,1542,0
|
|
20240229,181400,1273226206,1542,1542,1542,1542,0
|
|
20240229,181300,1273226206,1542,1542,1542,1542,0
|
|
20240229,181200,1273226206,1542,1542,1542,1542,0
|
|
20240229,181100,1273226206,1542,1542,1542,1542,0
|
|
20240229,181000,1273226206,1542,1542,1542,1542,0
|
|
20240229,180900,1273226206,1542,1542,1542,1542,0
|
|
20240229,180800,1273226206,1542,1542,1542,1542,0
|
|
20240229,180700,1273226206,1542,1542,1542,1542,0
|
|
20240229,180600,1273226206,1542,1542,1542,1542,0
|
|
20240229,180500,1273226206,1542,1542,1542,1542,0
|
|
20240229,180400,1273226206,1542,1542,1542,1542,0
|
|
20240229,180300,1273226206,1542,1542,1542,1542,0
|
|
20240229,180200,1273226206,1542,1542,1542,1542,0
|
|
20240229,180100,1273226206,1542,1542,1542,1542,0
|
|
20240229,180000,1273226206,1542,1542,1542,1542,0
|
|
20240229,175900,1273226206,1542,1542,1542,1542,0
|
|
20240229,175800,1273226206,1542,1542,1542,1542,0
|
|
20240229,175700,1273226206,1542,1542,1542,1542,0
|
|
20240229,175600,1273226206,1542,1542,1542,1542,0
|
|
20240229,175500,1273226206,1542,1542,1542,1542,0
|
|
20240229,175400,1273226206,1542,1542,1542,1542,16180
|
|
20240229,175300,1273226206,1542,1542,1542,1542,0
|
|
20240229,175200,1273226206,1542,1542,1542,1542,0
|
|
20240229,175100,1273226206,1542,1542,1542,1542,0
|
|
20240229,175000,1273226206,1542,1542,1542,1542,0
|
|
20240229,174900,1273226206,1542,1542,1542,1542,0
|
|
20240229,174800,1273226206,1542,1542,1542,1542,0
|
|
20240229,174700,1273226206,1542,1542,1542,1542,0
|
|
20240229,174600,1273226206,1542,1542,1542,1542,0
|
|
20240229,174500,1273226206,1542,1542,1542,1542,0
|
|
20240229,174400,1273226206,1542,1542,1542,1542,0
|
|
20240229,174300,1273226206,1542,1542,1542,1542,0
|
|
20240229,174200,1273226206,1542,1542,1542,1542,0
|
|
20240229,174100,1273226206,1542,1542,1542,1542,0
|
|
20240229,174000,1273226206,1542,1542,1542,1542,0
|
|
20240229,173900,1273226206,1542,1542,1542,1542,0
|
|
20240229,173800,1273226206,1542,1542,1542,1542,0
|
|
20240229,173700,1273226206,1542,1542,1542,1542,0
|
|
20240229,173600,1273226206,1542,1542,1542,1542,0
|
|
20240229,173500,1273226206,1542,1542,1542,1542,0
|
|
20240229,173400,1273226206,1542,1542,1542,1542,0
|
|
20240229,173300,1273226206,1542,1542,1542,1542,0
|
|
20240229,173200,1273226206,1542,1542,1542,1542,0
|
|
20240229,173100,1273226206,1542,1542,1542,1542,0
|
|
20240229,173000,1273226206,1542,1542,1542,1542,0
|
|
20240229,172900,1273226206,1542,1542,1542,1542,0
|
|
20240229,172800,1273226206,1542,1542,1542,1542,0
|
|
20240229,172700,1273226206,1542,1542,1542,1542,0
|
|
20240229,172600,1273226206,1542,1542,1542,1542,0
|
|
20240229,172500,1273226206,1542,1542,1542,1542,0
|
|
20240229,172400,1273226206,1542,1542,1542,1542,16180
|
|
20240229,172300,1273226206,1542,1542,1542,1542,0
|
|
20240229,172200,1273226206,1542,1542,1542,1542,0
|
|
20240229,172100,1273226206,1542,1542,1542,1542,0
|
|
20240229,172000,1273226206,1542,1542,1542,1542,0
|
|
20240229,171900,1273226206,1542,1542,1542,1542,0
|
|
20240229,171800,1273226206,1542,1542,1542,1542,0
|
|
20240229,171700,1273226206,1542,1542,1542,1542,0
|
|
20240229,171600,1273226206,1542,1542,1542,1542,0
|
|
20240229,171500,1273226206,1542,1542,1542,1542,0
|
|
20240229,171400,1273226206,1542,1542,1542,1542,0
|
|
20240229,171300,1273226206,1542,1542,1542,1542,0
|
|
20240229,171200,1273226206,1542,1542,1542,1542,0
|
|
20240229,171100,1273226206,1542,1542,1542,1542,0
|
|
20240229,171000,1273226206,1542,1542,1542,1542,0
|
|
20240229,170900,1273226206,1542,1542,1542,1542,0
|
|
20240229,170800,1273226206,1542,1542,1542,1542,0
|
|
20240229,170700,1273226206,1542,1542,1542,1542,0
|
|
20240229,170600,1273226206,1542,1542,1542,1542,0
|
|
20240229,170500,1273226206,1542,1542,1542,1542,0
|
|
20240229,170400,1273226206,1542,1542,1542,1542,0
|
|
20240229,170300,1273226206,1542,1542,1542,1542,0
|
|
20240229,170200,1273226206,1542,1542,1542,1542,0
|
|
20240229,170100,1273226206,1542,1542,1542,1542,0
|
|
20240229,170000,1273226206,1542,1542,1542,1542,0
|
|
20240229,165900,1273226206,1542,1542,1542,1542,0
|
|
20240229,165800,1273226206,1542,1542,1542,1542,0
|
|
20240229,165700,1273226206,1542,1542,1542,1542,0
|
|
20240229,165600,1273226206,1542,1542,1542,1542,0
|
|
20240229,165500,1273226206,1542,1542,1542,1542,0
|
|
20240229,165400,1273226206,1542,1542,1542,1542,16180
|
|
20240229,165300,1273226206,1542,1542,1542,1542,0
|
|
20240229,165200,1273226206,1542,1542,1542,1542,0
|
|
20240229,165100,1273226206,1542,1542,1542,1542,0
|
|
20240229,165000,1273226206,1542,1542,1542,1542,0
|
|
20240229,164900,1273226206,1542,1542,1542,1542,0
|
|
20240229,164800,1273226206,1542,1542,1542,1542,0
|
|
20240229,164700,1273226206,1542,1542,1542,1542,0
|
|
20240229,164600,1273226206,1542,1542,1542,1542,0
|
|
20240229,164500,1273226206,1542,1542,1542,1542,0
|
|
20240229,164400,1273226206,1542,1542,1542,1542,0
|
|
20240229,164300,1273226206,1542,1542,1542,1542,0
|
|
20240229,164200,1273226206,1542,1542,1542,1542,0
|
|
20240229,164100,1273226206,1542,1542,1542,1542,0
|
|
20240229,164000,1273226206,1542,1542,1542,1542,0
|
|
20240229,163900,1273226206,1542,1542,1542,1542,0
|
|
20240229,163800,1273226206,1542,1542,1542,1542,0
|
|
20240229,163700,1273226206,1542,1542,1542,1542,0
|
|
20240229,163600,1273226206,1542,1542,1542,1542,0
|
|
20240229,163500,1273226206,1542,1542,1542,1542,0
|
|
20240229,163400,1273226206,1542,1542,1542,1542,0
|
|
20240229,163300,1273226206,1542,1542,1542,1542,0
|
|
20240229,163200,1273226206,1542,1542,1542,1542,0
|
|
20240229,163100,1273226206,1542,1542,1542,1542,0
|
|
20240229,163000,1273226206,1542,1542,1542,1542,0
|
|
20240229,162900,1273226206,1542,1542,1542,1542,0
|
|
20240229,162800,1273226206,1542,1542,1542,1542,0
|
|
20240229,162700,1273226206,1542,1542,1542,1542,0
|
|
20240229,162600,1273226206,1542,1542,1542,1542,0
|
|
20240229,162500,1273226206,1542,1542,1542,1542,0
|
|
20240229,162400,1273226206,1542,1542,1542,1542,16180
|
|
20240229,162300,1273226206,1542,1542,1542,1542,0
|
|
20240229,162200,1273226206,1542,1542,1542,1542,0
|
|
20240229,162100,1273226206,1542,1542,1542,1542,0
|
|
20240229,162000,1273226206,1542,1542,1542,1542,0
|
|
20240229,161900,1273226206,1542,1542,1542,1542,0
|
|
20240229,161800,1273226206,1542,1542,1542,1542,0
|
|
20240229,161700,1273226206,1542,1542,1542,1542,0
|
|
20240229,161600,1273226206,1542,1542,1542,1542,0
|
|
20240229,161500,1273226206,1542,1542,1542,1542,0
|
|
20240229,161400,1273226206,1542,1542,1542,1542,0
|
|
20240229,161300,1273226206,1542,1542,1542,1542,0
|
|
20240229,161200,1273226206,1542,1542,1542,1542,0
|
|
20240229,161100,1273226206,1542,1542,1542,1542,0
|
|
20240229,161000,1273226206,1542,1542,1542,1542,0
|
|
20240229,160900,1273226206,1542,1542,1542,1542,0
|
|
20240229,160800,1273226206,1542,1542,1542,1542,0
|
|
20240229,160700,1273226206,1542,1542,1542,1542,0
|
|
20240229,160600,1273226206,1542,1542,1542,1542,0
|
|
20240229,160500,1273226206,1542,1542,1542,1542,0
|
|
20240229,160400,1273226206,1542,1542,1542,1542,0
|
|
20240229,160300,1273226206,1542,1542,1542,1542,0
|
|
20240229,160200,1273226206,1542,1542,1542,1542,0
|
|
20240229,160100,1273226206,1542,1542,1542,1542,0
|
|
20240229,160000,1273226206,1542,1542,1542,1542,0
|
|
20240229,155900,1273226206,1542,1542,1542,1542,0
|
|
20240229,155800,1273226206,1542,1542,1542,1542,0
|
|
20240229,155700,1273226206,1542,1542,1542,1542,0
|
|
20240229,155600,1273226206,1542,1542,1542,1542,0
|
|
20240229,155500,1273226206,1542,1542,1542,1542,0
|
|
20240229,155400,1273226206,1542,1542,1542,1542,16180
|
|
20240229,155300,1273226206,1542,1542,1542,1542,0
|
|
20240229,155200,1273226206,1542,1542,1542,1542,0
|
|
20240229,155100,1273226206,1542,1542,1542,1542,0
|
|
20240229,155000,1273226206,1542,1542,1542,1542,0
|
|
20240229,154900,1273226206,1542,1542,1542,1542,0
|
|
20240229,154800,1273226206,1542,1542,1542,1542,0
|
|
20240229,154700,1273226206,1542,1542,1542,1542,0
|
|
20240229,154600,1273226206,1542,1542,1542,1542,0
|
|
20240229,154500,1273226206,1542,1542,1542,1542,0
|
|
20240229,154400,1273226206,1542,1542,1542,1542,0
|
|
20240229,154300,1273226206,1542,1542,1542,1542,0
|
|
20240229,154200,1273226206,1542,1542,1542,1542,0
|
|
20240229,154100,1273226206,1542,1542,1542,1542,0
|
|
20240229,154000,1273226206,1542,1542,1542,1542,0
|
|
20240229,153900,1273226206,1542,1542,1542,1542,0
|
|
20240229,153800,1273226206,1542,1542,1542,1542,0
|
|
20240229,153700,1273226206,1542,1542,1542,1542,0
|
|
20240229,153600,1273226206,1542,1542,1542,1542,0
|
|
20240229,153500,1273226206,1542,1542,1542,1542,0
|
|
20240229,153400,1273226206,1542,1542,1542,1542,0
|
|
20240229,153300,1273226206,1542,1542,1542,1542,0
|
|
20240229,153200,1273226206,1542,1542,1542,1542,0
|
|
20240229,153100,1273226206,1542,1542,1542,1542,0
|
|
20240229,153000,1273226206,1542,1542,1542,1542,16180
|
|
20240229,152900,1248276646,1527,1527,1527,1527,0
|
|
20240229,152800,1248276646,1527,1527,1527,1527,0
|
|
20240229,152700,1248276646,1527,1527,1527,1527,0
|
|
20240229,152600,1248276646,1527,1527,1527,1527,0
|
|
20240229,152500,1248276646,1527,1527,1527,1527,0
|
|
20240229,152400,1248276646,1527,1527,1527,1527,0
|
|
20240229,152300,1248276646,1527,1527,1527,1527,0
|
|
20240229,152200,1248276646,1527,1527,1527,1527,0
|
|
20240229,152100,1248276646,1527,1527,1527,1527,0
|
|
20240229,152000,1248276646,1527,1527,1527,1527,0
|
|
20240229,151900,1248276646,1527,1533,1533,1525,18545
|
|
20240229,151800,1219936041,1529,1536,1537,1529,24413
|
|
20240229,151700,1182530220,1539,1537,1539,1536,4257
|
|
20240229,151600,1175985401,1539,1537,1539,1537,316
|
|
20240229,151500,1175499701,1537,1540,1540,1537,5773
|
|
20240229,151400,1166613954,1540,1538,1540,1538,1369
|
|
20240229,151300,1164505716,1538,1538,1540,1538,52
|
|
20240229,151200,1164425738,1538,1538,1538,1538,4
|
|
20240229,151100,1164419586,1538,1538,1538,1538,135
|
|
20240229,151000,1164211956,1541,1539,1541,1538,1214
|
|
20240229,150900,1162344811,1539,1540,1540,1539,1242
|
|
20240229,150800,1160432331,1545,1543,1545,1543,426
|
|
20240229,150700,1159774897,1544,1540,1544,1540,683
|
|
20240229,150600,1158723073,1540,1541,1541,1540,755
|
|
20240229,150500,1157560236,1541,1542,1544,1541,9590
|
|
20240229,150400,1142782037,1544,1544,1544,1544,501
|
|
20240229,150300,1142008493,1542,1542,1542,1542,0
|
|
20240229,150200,1142008493,1542,1542,1543,1542,139
|
|
20240229,150100,1141794118,1542,1542,1545,1542,2082
|
|
20240229,150000,1138583640,1543,1545,1545,1543,77
|
|
20240229,145900,1138464677,1545,1541,1545,1541,239
|
|
20240229,145800,1138095656,1544,1544,1544,1541,26
|
|
20240229,145700,1138055575,1546,1540,1546,1540,15
|
|
20240229,145600,1138032463,1540,1541,1548,1540,669
|
|
20240229,145500,1137002111,1541,1536,1541,1536,1212
|
|
20240229,145400,1135137990,1533,1537,1537,1533,25093
|
|
20240229,145300,1096609444,1537,1542,1542,1537,22773
|
|
20240229,145200,1061544811,1541,1542,1542,1541,209
|
|
20240229,145100,1061222539,1542,1542,1542,1541,6683
|
|
20240229,145000,1050919515,1542,1544,1544,1542,1412
|
|
20240229,144900,1048741827,1544,1544,1544,1544,1556
|
|
20240229,144800,1046339363,1544,1544,1544,1542,6361
|
|
20240229,144700,1036527021,1544,1544,1544,1544,2234
|
|
20240229,144600,1033077725,1544,1544,1544,1543,546
|
|
20240229,144500,1032234811,1544,1544,1544,1544,566
|
|
20240229,144400,1031360907,1544,1544,1547,1544,1021
|
|
20240229,144300,1029784480,1546,1546,1546,1546,199
|
|
20240229,144200,1029476826,1543,1543,1543,1543,3
|
|
20240229,144100,1029472197,1546,1543,1546,1543,2119
|
|
20240229,144000,1026202223,1546,1546,1546,1546,24
|
|
20240229,143900,1026165119,1546,1546,1546,1546,0
|
|
20240229,143800,1026165119,1546,1545,1546,1543,2782
|
|
20240229,143700,1021867964,1543,1543,1543,1543,1
|
|
20240229,143600,1021866421,1546,1546,1546,1546,1
|
|
20240229,143500,1021864875,1545,1542,1546,1542,376
|
|
20240229,143400,1021283765,1541,1541,1541,1541,450
|
|
20240229,143300,1020590315,1541,1545,1548,1541,4929
|
|
20240229,143200,1012988619,1545,1545,1545,1545,25
|
|
20240229,143100,1012949994,1549,1549,1549,1549,0
|
|
20240229,143000,1012949994,1549,1548,1549,1545,708
|
|
20240229,142900,1011854627,1544,1544,1544,1544,772
|
|
20240229,142800,1010662659,1549,1549,1549,1549,0
|
|
20240229,142700,1010662659,1549,1544,1549,1544,2171
|
|
20240229,142600,1007309382,1544,1544,1544,1544,229
|
|
20240229,142500,1006955806,1544,1543,1544,1543,2
|
|
20240229,142400,1006952719,1544,1544,1544,1544,0
|
|
20240229,142300,1006952719,1544,1544,1544,1544,298
|
|
20240229,142200,1006492607,1543,1542,1543,1542,143
|
|
20240229,142100,1006271965,1541,1542,1543,1541,3414
|
|
20240229,142000,1001007435,1542,1545,1545,1542,2128
|
|
20240229,141900,997725838,1543,1544,1544,1543,494
|
|
20240229,141800,996963511,1544,1544,1544,1544,209
|
|
20240229,141700,996640815,1543,1544,1544,1543,1201
|
|
20240229,141600,994787471,1543,1544,1544,1543,5047
|
|
20240229,141500,986997244,1543,1544,1544,1543,2202
|
|
20240229,141400,983599355,1544,1545,1545,1544,1057
|
|
20240229,141300,981967146,1544,1544,1546,1544,669
|
|
20240229,141200,980933970,1543,1544,1544,1543,2201
|
|
20240229,141100,977537626,1544,1545,1545,1544,1441
|
|
20240229,141000,975312622,1545,1545,1545,1545,0
|
|
20240229,140900,975312622,1545,1545,1545,1545,91
|
|
20240229,140800,975172027,1544,1547,1547,1544,4381
|
|
20240229,140700,968400669,1546,1548,1549,1546,1760
|
|
20240229,140600,965677891,1549,1549,1549,1549,0
|
|
20240229,140500,965677891,1549,1549,1549,1549,0
|
|
20240229,140400,965677891,1549,1549,1549,1548,417
|
|
20240229,140300,965032158,1549,1549,1549,1549,252
|
|
20240229,140200,964641810,1550,1550,1550,1550,0
|
|
20240229,140100,964641810,1550,1550,1550,1550,0
|
|
20240229,140000,964641810,1550,1549,1550,1549,471
|
|
20240229,135900,963912230,1550,1550,1550,1548,3446
|
|
20240229,135800,958571826,1550,1551,1551,1550,3356
|
|
20240229,135700,953368820,1551,1551,1551,1548,6
|
|
20240229,135600,953359520,1550,1551,1551,1550,2126
|
|
20240229,135500,950064014,1551,1552,1554,1551,8429
|
|
20240229,135400,936983213,1552,1553,1553,1551,603
|
|
20240229,135300,936047371,1551,1554,1554,1551,4300
|
|
20240229,135200,929365381,1554,1553,1554,1552,1006
|
|
20240229,135100,927803065,1552,1552,1552,1551,321
|
|
20240229,135000,927304883,1551,1551,1551,1551,2
|
|
20240229,134900,927301781,1553,1551,1553,1551,3
|
|
20240229,134800,927297126,1553,1553,1553,1553,65
|
|
20240229,134700,927196181,1553,1553,1553,1553,1
|
|
20240229,134600,927194628,1553,1553,1553,1553,2449
|
|
20240229,134500,923391331,1553,1551,1553,1551,11762
|
|
20240229,134400,905134871,1551,1551,1551,1551,205
|
|
20240229,134300,904816916,1551,1551,1551,1551,1204
|
|
20240229,134200,902949512,1551,1551,1551,1550,666
|
|
20240229,134100,901916556,1550,1551,1551,1550,513
|
|
20240229,134000,901120894,1550,1550,1550,1550,521
|
|
20240229,133900,900313344,1550,1550,1550,1550,50
|
|
20240229,133800,900235844,1550,1550,1550,1550,0
|
|
20240229,133700,900235844,1550,1550,1550,1550,0
|
|
20240229,133600,900235844,1550,1550,1550,1550,6031
|
|
20240229,133500,890887794,1546,1546,1546,1546,96
|
|
20240229,133400,890739378,1550,1550,1550,1550,0
|
|
20240229,133300,890739378,1550,1550,1550,1550,3
|
|
20240229,133200,890734728,1546,1547,1547,1546,2526
|
|
20240229,133100,886827855,1550,1549,1550,1549,2
|
|
20240229,133000,886824756,1547,1548,1548,1547,3043
|
|
20240229,132900,882114213,1548,1555,1555,1548,4481
|
|
20240229,132800,875172367,1548,1548,1548,1548,1
|
|
20240229,132700,875170819,1555,1555,1555,1549,4002
|
|
20240229,132600,868971709,1549,1549,1549,1549,0
|
|
20240229,132500,868971709,1549,1549,1549,1548,630
|
|
20240229,132400,867996389,1548,1548,1548,1548,0
|
|
20240229,132300,867996389,1548,1548,1548,1548,7
|
|
20240229,132200,867985553,1556,1556,1556,1556,0
|
|
20240229,132100,867985553,1556,1556,1556,1556,1
|
|
20240229,132000,867983997,1547,1551,1551,1546,30160
|
|
20240229,131900,821314634,1551,1552,1552,1551,1500
|
|
20240229,131800,818988050,1556,1556,1556,1556,1
|
|
20240229,131700,818986494,1552,1555,1555,1552,2011
|
|
20240229,131600,815865031,1555,1555,1555,1555,3
|
|
20240229,131500,815860366,1556,1556,1556,1556,0
|
|
20240229,131400,815860366,1556,1556,1556,1556,0
|
|
20240229,131300,815860366,1556,1554,1556,1553,1037
|
|
20240229,131200,814249785,1555,1555,1555,1555,0
|
|
20240229,131100,814249785,1555,1555,1555,1555,1
|
|
20240229,131000,814248230,1556,1556,1556,1556,1
|
|
20240229,130900,814246674,1554,1555,1555,1554,300
|
|
20240229,130800,813780373,1556,1556,1556,1556,30
|
|
20240229,130700,813733693,1556,1556,1556,1556,18
|
|
20240229,130600,813705685,1556,1556,1556,1556,1
|
|
20240229,130500,813704129,1555,1555,1555,1555,210
|
|
20240229,130400,813377579,1554,1555,1555,1554,89
|
|
20240229,130300,813239194,1554,1555,1555,1554,247
|
|
20240229,130200,812855142,1555,1555,1555,1555,691
|
|
20240229,130100,811780637,1555,1553,1555,1553,1501
|
|
20240229,130000,809449582,1553,1553,1553,1553,5
|
|
20240229,125900,809441817,1555,1555,1555,1555,64
|
|
20240229,125800,809342297,1555,1555,1555,1555,1
|
|
20240229,125700,809340742,1553,1553,1553,1553,17
|
|
20240229,125600,809314341,1553,1553,1553,1553,26
|
|
20240229,125500,809273963,1553,1553,1553,1553,0
|
|
20240229,125400,809273963,1553,1553,1553,1553,0
|
|
20240229,125300,809273963,1553,1555,1555,1553,855
|
|
20240229,125200,807945218,1555,1554,1557,1554,1797
|
|
20240229,125100,805152218,1554,1554,1554,1554,42
|
|
20240229,125000,805086950,1559,1559,1559,1559,1
|
|
20240229,124900,805085391,1554,1554,1554,1554,0
|
|
20240229,124800,805085391,1554,1554,1554,1554,1
|
|
20240229,124700,805083837,1561,1561,1561,1561,0
|
|
20240229,124600,805083837,1561,1561,1561,1561,1
|
|
20240229,124500,805082276,1554,1560,1560,1554,104
|
|
20240229,124400,804920411,1560,1560,1560,1560,1
|
|
20240229,124300,804918851,1561,1561,1561,1552,23120
|
|
20240229,124200,769024377,1556,1560,1561,1554,2210
|
|
20240229,124100,765586941,1561,1561,1561,1561,1
|
|
20240229,124000,765585380,1561,1560,1562,1560,40
|
|
20240229,123900,765522954,1562,1562,1562,1562,1
|
|
20240229,123800,765521392,1560,1560,1560,1560,3
|
|
20240229,123700,765516712,1555,1555,1555,1555,0
|
|
20240229,123600,765516712,1555,1557,1557,1555,2000
|
|
20240229,123500,762406456,1562,1562,1562,1557,433
|
|
20240229,123400,761730693,1563,1563,1563,1563,229
|
|
20240229,123300,761372766,1563,1562,1563,1562,1291
|
|
20240229,123200,759356132,1562,1557,1562,1557,8826
|
|
20240229,123100,745585890,1557,1555,1557,1555,2969
|
|
20240229,123000,740966771,1555,1555,1555,1555,1
|
|
20240229,122900,740965216,1553,1554,1554,1553,568
|
|
20240229,122800,740082554,1553,1554,1554,1553,498
|
|
20240229,122700,739309074,1554,1554,1554,1554,0
|
|
20240229,122600,739309074,1554,1554,1554,1554,0
|
|
20240229,122500,739309074,1554,1554,1554,1554,56
|
|
20240229,122400,739222050,1556,1556,1556,1556,0
|
|
20240229,122300,739222050,1556,1556,1556,1556,0
|
|
20240229,122200,739222050,1556,1556,1556,1556,59
|
|
20240229,122100,739130246,1554,1554,1554,1554,700
|
|
20240229,122000,738042446,1554,1555,1555,1554,275
|
|
20240229,121900,737614888,1555,1554,1555,1554,808
|
|
20240229,121800,736358726,1554,1554,1554,1554,0
|
|
20240229,121700,736358726,1554,1552,1554,1552,112
|
|
20240229,121600,736184898,1552,1553,1553,1552,101
|
|
20240229,121500,736028145,1553,1553,1553,1553,0
|
|
20240229,121400,736028145,1553,1553,1553,1553,1
|
|
20240229,121300,736026592,1552,1553,1553,1552,281
|
|
20240229,121200,735590200,1553,1553,1553,1553,0
|
|
20240229,121100,735590200,1553,1553,1553,1553,0
|
|
20240229,121000,735590200,1553,1553,1553,1553,111
|
|
20240229,120900,735417817,1554,1554,1554,1554,304
|
|
20240229,120800,734945401,1554,1553,1554,1553,350
|
|
20240229,120700,734401730,1553,1553,1554,1553,280
|
|
20240229,120600,733966866,1553,1553,1553,1553,0
|
|
20240229,120500,733966866,1553,1553,1553,1553,0
|
|
20240229,120400,733966866,1553,1553,1553,1553,30
|
|
20240229,120300,733920276,1553,1552,1553,1552,191
|
|
20240229,120200,733623746,1552,1552,1553,1551,247
|
|
20240229,120100,733240401,1551,1551,1551,1551,391
|
|
20240229,120000,732633960,1551,1552,1552,1551,14
|
|
20240229,115900,732612245,1552,1554,1554,1550,17
|
|
20240229,115800,732585879,1554,1554,1554,1549,26
|
|
20240229,115700,732545595,1548,1555,1555,1548,1756
|
|
20240229,115600,729820348,1547,1550,1555,1546,4488
|
|
20240229,115500,722851386,1550,1545,1550,1545,121
|
|
20240229,115400,722663898,1545,1545,1550,1545,15
|
|
20240229,115300,722640717,1544,1544,1544,1544,24
|
|
20240229,115200,722603661,1544,1545,1545,1544,1513
|
|
20240229,115100,720266083,1545,1550,1550,1545,15
|
|
20240229,115000,720242903,1545,1550,1550,1545,114
|
|
20240229,114900,720066272,1545,1545,1545,1545,17
|
|
20240229,114800,720040007,1544,1544,1544,1544,14
|
|
20240229,114700,720018391,1544,1543,1544,1543,15
|
|
20240229,114600,719995238,1551,1543,1551,1543,25
|
|
20240229,114500,719956585,1543,1543,1550,1542,2015
|
|
20240229,114400,716849270,1542,1548,1551,1542,3581
|
|
20240229,114300,711319933,1551,1547,1551,1547,17
|
|
20240229,114200,711293618,1551,1547,1551,1547,87
|
|
20240229,114100,711158773,1547,1548,1551,1547,286
|
|
20240229,114000,710716100,1548,1544,1548,1544,519
|
|
20240229,113900,709914737,1543,1547,1547,1543,4795
|
|
20240229,113800,702511762,1544,1544,1547,1544,214
|
|
20240229,113700,702181343,1544,1548,1548,1544,116
|
|
20240229,113600,702002231,1542,1545,1545,1542,14014
|
|
20240229,113500,680382963,1544,1544,1544,1544,184
|
|
20240229,113400,680098867,1543,1545,1549,1543,6017
|
|
20240229,113300,670813511,1544,1544,1544,1543,885
|
|
20240229,113200,669447078,1544,1544,1550,1544,199
|
|
20240229,113100,669138706,1550,1550,1550,1550,0
|
|
20240229,113000,669138706,1550,1544,1550,1544,43
|
|
20240229,112900,669072308,1543,1543,1543,1543,53
|
|
20240229,112800,668990529,1543,1552,1552,1543,5780
|
|
20240229,112700,660065422,1554,1554,1554,1554,0
|
|
20240229,112600,660065422,1554,1546,1554,1545,132
|
|
20240229,112500,659860555,1546,1546,1556,1546,701
|
|
20240229,112400,658776772,1546,1551,1556,1546,9072
|
|
20240229,112300,644733492,1551,1551,1551,1551,53
|
|
20240229,112200,644651289,1551,1551,1551,1551,327
|
|
20240229,112100,644144112,1556,1556,1556,1556,1
|
|
20240229,112000,644142556,1559,1559,1559,1559,0
|
|
20240229,111900,644142556,1559,1559,1559,1559,0
|
|
20240229,111800,644142556,1559,1551,1559,1551,53
|
|
20240229,111700,644060345,1551,1550,1551,1550,1052
|
|
20240229,111600,642428719,1550,1556,1557,1550,16553
|
|
20240229,111500,616740150,1556,1556,1556,1556,2526
|
|
20240229,111400,612809694,1560,1555,1560,1555,583
|
|
20240229,111300,611903124,1555,1556,1560,1555,1586
|
|
20240229,111200,609436672,1556,1557,1557,1556,552
|
|
20240229,111100,608577708,1557,1557,1557,1557,77
|
|
20240229,111000,608457819,1557,1558,1558,1556,1328
|
|
20240229,110900,606389836,1558,1558,1558,1558,461
|
|
20240229,110800,605671598,1558,1561,1561,1558,2063
|
|
20240229,110700,602455866,1561,1559,1561,1559,2075
|
|
20240229,110600,599216945,1559,1557,1559,1557,380
|
|
20240229,110500,598625283,1559,1558,1559,1558,578
|
|
20240229,110400,597724670,1558,1559,1559,1558,41
|
|
20240229,110300,597660788,1559,1558,1559,1558,47
|
|
20240229,110200,597587541,1558,1559,1559,1558,1662
|
|
20240229,110100,594996554,1559,1560,1560,1559,526
|
|
20240229,110000,594176516,1563,1563,1563,1563,0
|
|
20240229,105900,594176516,1563,1559,1563,1559,303
|
|
20240229,105800,593702936,1563,1563,1563,1563,40
|
|
20240229,105700,593640416,1563,1563,1563,1563,0
|
|
20240229,105600,593640416,1563,1563,1563,1563,1
|
|
20240229,105500,593638853,1558,1558,1558,1558,300
|
|
20240229,105400,593171453,1563,1563,1563,1563,0
|
|
20240229,105300,593171453,1563,1559,1563,1559,5070
|
|
20240229,105200,585247323,1559,1559,1559,1559,33
|
|
20240229,105100,585195876,1559,1560,1560,1559,257
|
|
20240229,105000,584795022,1560,1560,1560,1560,5067
|
|
20240229,104900,576890502,1560,1561,1561,1560,201
|
|
20240229,104800,576576941,1564,1560,1564,1560,101
|
|
20240229,104700,576419377,1565,1565,1565,1565,50
|
|
20240229,104600,576341127,1560,1560,1560,1560,200
|
|
20240229,104500,576029127,1560,1563,1563,1560,1245
|
|
20240229,104400,574085844,1566,1566,1566,1563,1038
|
|
20240229,104300,572463119,1563,1563,1563,1563,5103
|
|
20240229,104200,564487130,1562,1565,1565,1562,1000
|
|
20240229,104100,562924341,1567,1567,1567,1567,3
|
|
20240229,104000,562919640,1567,1567,1567,1567,60
|
|
20240229,103900,562825620,1564,1564,1564,1564,0
|
|
20240229,103800,562825620,1564,1565,1565,1564,2000
|
|
20240229,103700,559697298,1564,1563,1564,1563,7630
|
|
20240229,103600,547764599,1563,1561,1563,1561,1158
|
|
20240229,103500,545956201,1559,1559,1561,1559,2101
|
|
20240229,103400,542678508,1559,1559,1559,1559,100
|
|
20240229,103300,542522608,1558,1558,1558,1558,6
|
|
20240229,103200,542513260,1561,1560,1561,1558,2731
|
|
20240229,103100,538254847,1560,1560,1563,1560,331
|
|
20240229,103000,537737887,1560,1560,1560,1560,36
|
|
20240229,102900,537681727,1560,1560,1560,1560,40
|
|
20240229,102800,537619327,1560,1560,1560,1560,0
|
|
20240229,102700,537619327,1560,1564,1564,1560,32
|
|
20240229,102600,537569399,1564,1564,1564,1564,75
|
|
20240229,102500,537452099,1564,1564,1564,1564,32
|
|
20240229,102400,537402051,1564,1564,1564,1564,799
|
|
20240229,102300,536152415,1564,1564,1564,1564,24
|
|
20240229,102200,536114879,1564,1569,1569,1564,1400
|
|
20240229,102100,533925274,1564,1564,1564,1564,0
|
|
20240229,102000,533925274,1564,1560,1564,1560,829
|
|
20240229,101900,532630826,1559,1559,1559,1559,100
|
|
20240229,101800,532474926,1560,1561,1561,1560,2919
|
|
20240229,101700,527920872,1564,1564,1564,1564,0
|
|
20240229,101600,527920872,1564,1564,1564,1564,0
|
|
20240229,101500,527920872,1564,1561,1564,1560,3001
|
|
20240229,101400,523238308,1560,1564,1564,1560,1109
|
|
20240229,101300,521508261,1560,1565,1565,1560,7183
|
|
20240229,101200,510288044,1565,1571,1571,1565,2000
|
|
20240229,101100,507152044,1571,1564,1571,1564,301
|
|
20240229,101000,506681273,1570,1570,1570,1570,1138
|
|
20240229,100900,504894613,1564,1564,1564,1564,0
|
|
20240229,100800,504894613,1564,1564,1564,1564,64
|
|
20240229,100700,504794517,1564,1564,1564,1564,0
|
|
20240229,100600,504794517,1564,1559,1564,1559,416
|
|
20240229,100500,504145968,1559,1556,1559,1556,17214
|
|
20240229,100400,477359111,1556,1555,1556,1554,8784
|
|
20240229,100300,463691257,1556,1556,1556,1556,151
|
|
20240229,100200,463456301,1551,1554,1554,1551,1944
|
|
20240229,100100,460438890,1558,1558,1558,1558,21
|
|
20240229,100000,460406172,1552,1559,1559,1552,1358
|
|
20240229,095900,458298549,1552,1565,1565,1551,6501
|
|
20240229,095800,448186408,1561,1564,1567,1561,1500
|
|
20240229,095700,445841234,1572,1572,1572,1572,0
|
|
20240229,095600,445841234,1572,1572,1572,1572,0
|
|
20240229,095500,445841234,1572,1572,1572,1572,0
|
|
20240229,095400,445841234,1572,1572,1572,1572,1
|
|
20240229,095300,445839662,1564,1564,1564,1564,0
|
|
20240229,095200,445839662,1564,1573,1573,1562,2791
|
|
20240229,095100,441474015,1567,1567,1567,1567,2
|
|
20240229,095000,441470881,1573,1573,1573,1573,34
|
|
20240229,094900,441417399,1574,1574,1575,1574,1400
|
|
20240229,094800,439212899,1574,1576,1577,1574,573
|
|
20240229,094700,438309697,1575,1571,1575,1570,13618
|
|
20240229,094600,416872625,1570,1572,1572,1570,645
|
|
20240229,094500,415859947,1572,1570,1572,1570,1582
|
|
20240229,094400,413373413,1570,1571,1571,1570,674
|
|
20240229,094300,412314569,1571,1571,1571,1571,565
|
|
20240229,094200,411426954,1571,1561,1571,1558,2606
|
|
20240229,094100,407340280,1559,1560,1569,1559,2017
|
|
20240229,094000,404193753,1558,1569,1569,1558,2354
|
|
20240229,093900,400501562,1569,1570,1570,1569,953
|
|
20240229,093800,399006302,1570,1570,1570,1570,64
|
|
20240229,093700,398905822,1574,1573,1574,1569,911
|
|
20240229,093600,397472733,1574,1566,1574,1566,19875
|
|
20240229,093500,366299595,1556,1555,1566,1555,3183
|
|
20240229,093400,361319730,1554,1554,1563,1550,5520
|
|
20240229,093300,352698124,1549,1551,1553,1549,9283
|
|
20240229,093200,338282132,1545,1545,1545,1545,0
|
|
20240229,093100,338282132,1545,1546,1550,1545,30540
|
|
20240229,093000,290948707,1542,1546,1546,1542,158
|
|
20240229,092900,290704479,1546,1542,1546,1542,318
|
|
20240229,092800,290214099,1542,1543,1546,1542,1620
|
|
20240229,092700,287710750,1542,1541,1542,1539,5506
|
|
20240229,092600,279229692,1539,1540,1541,1538,4780
|
|
20240229,092500,271870700,1541,1543,1543,1541,3200
|
|
20240229,092400,266937732,1543,1543,1544,1543,1818
|
|
20240229,092300,264132466,1543,1543,1546,1542,1297
|
|
20240229,092200,262131192,1546,1548,1548,1543,3564
|
|
20240229,092100,256627868,1548,1549,1549,1548,118
|
|
20240229,092000,256445203,1549,1550,1550,1544,1422
|
|
20240229,091900,254243223,1553,1553,1553,1553,0
|
|
20240229,091800,254243223,1553,1547,1553,1545,3273
|
|
20240229,091700,249173622,1544,1542,1545,1542,5853
|
|
20240229,091600,240133607,1544,1545,1545,1540,10600
|
|
20240229,091500,223785579,1545,1548,1552,1545,836
|
|
20240229,091400,222492599,1552,1552,1553,1550,1842
|
|
20240229,091300,219633613,1554,1545,1554,1545,212
|
|
20240229,091200,219305974,1543,1546,1559,1543,7579
|
|
20240229,091100,207589642,1540,1561,1562,1538,12666
|
|
20240229,091000,187993254,1554,1555,1555,1554,2282
|
|
20240229,090900,184446090,1565,1566,1566,1554,5161
|
|
20240229,090800,176393537,1565,1552,1565,1552,16867
|
|
20240229,090700,150110806,1552,1537,1553,1536,15435
|
|
20240229,090600,126206121,1536,1544,1544,1536,18302
|
|
20240229,090500,98060352,1545,1555,1555,1541,13525
|
|
20240229,090400,77116209,1555,1561,1564,1555,12181
|
|
20240229,090300,58136335,1561,1565,1565,1561,3428
|
|
20240229,090200,52776739,1565,1562,1568,1561,6135
|
|
20240229,090100,43175659,1561,1565,1565,1561,640
|
|
20240229,090000,42175922,1564,1581,1583,1564,26728
|