577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,183400,115884149,1472,1472,1472,1472,1233
|
|
20240227,183300,115884149,1472,1472,1472,1472,0
|
|
20240227,183200,115884149,1472,1472,1472,1472,0
|
|
20240227,183100,115884149,1472,1472,1472,1472,0
|
|
20240227,183000,115884149,1472,1472,1472,1472,0
|
|
20240227,182900,115884149,1472,1472,1472,1472,0
|
|
20240227,182800,115884149,1472,1472,1472,1472,0
|
|
20240227,182700,115884149,1472,1472,1472,1472,0
|
|
20240227,182600,115884149,1472,1472,1472,1472,0
|
|
20240227,182500,115884149,1472,1472,1472,1472,0
|
|
20240227,182400,115884149,1472,1472,1472,1472,0
|
|
20240227,182300,115884149,1472,1472,1472,1472,0
|
|
20240227,182200,115884149,1472,1472,1472,1472,0
|
|
20240227,182100,115884149,1472,1472,1472,1472,0
|
|
20240227,182000,115884149,1472,1472,1472,1472,0
|
|
20240227,181900,115884149,1472,1472,1472,1472,0
|
|
20240227,181800,115884149,1472,1472,1472,1472,0
|
|
20240227,181700,115884149,1472,1472,1472,1472,0
|
|
20240227,181600,115884149,1472,1472,1472,1472,0
|
|
20240227,181500,115884149,1472,1472,1472,1472,0
|
|
20240227,181400,115884149,1472,1472,1472,1472,0
|
|
20240227,181300,115884149,1472,1472,1472,1472,0
|
|
20240227,181200,115884149,1472,1472,1472,1472,0
|
|
20240227,181100,115884149,1472,1472,1472,1472,0
|
|
20240227,181000,115884149,1472,1472,1472,1472,0
|
|
20240227,180900,115884149,1472,1472,1472,1472,0
|
|
20240227,180800,115884149,1472,1472,1472,1472,0
|
|
20240227,180700,115884149,1472,1472,1472,1472,0
|
|
20240227,180600,115884149,1472,1472,1472,1472,0
|
|
20240227,180500,115884149,1472,1472,1472,1472,0
|
|
20240227,180400,115884149,1472,1472,1472,1472,1233
|
|
20240227,180300,115884149,1472,1472,1472,1472,0
|
|
20240227,180200,115884149,1472,1472,1472,1472,0
|
|
20240227,180100,115884149,1472,1472,1472,1472,0
|
|
20240227,180000,115884149,1472,1472,1472,1472,0
|
|
20240227,175900,115884149,1472,1472,1472,1472,0
|
|
20240227,175800,115884149,1472,1472,1472,1472,0
|
|
20240227,175700,115884149,1472,1472,1472,1472,0
|
|
20240227,175600,115884149,1472,1472,1472,1472,0
|
|
20240227,175500,115884149,1472,1472,1472,1472,0
|
|
20240227,175400,115884149,1472,1472,1472,1472,0
|
|
20240227,175300,115884149,1472,1472,1472,1472,0
|
|
20240227,175200,115884149,1472,1472,1472,1472,0
|
|
20240227,175100,115884149,1472,1472,1472,1472,0
|
|
20240227,175000,115884149,1472,1472,1472,1472,0
|
|
20240227,174900,115884149,1472,1472,1472,1472,0
|
|
20240227,174800,115884149,1472,1472,1472,1472,0
|
|
20240227,174700,115884149,1472,1472,1472,1472,0
|
|
20240227,174600,115884149,1472,1472,1472,1472,0
|
|
20240227,174500,115884149,1472,1472,1472,1472,0
|
|
20240227,174400,115884149,1472,1472,1472,1472,0
|
|
20240227,174300,115884149,1472,1472,1472,1472,0
|
|
20240227,174200,115884149,1472,1472,1472,1472,0
|
|
20240227,174100,115884149,1472,1472,1472,1472,0
|
|
20240227,174000,115884149,1472,1472,1472,1472,0
|
|
20240227,173900,115884149,1472,1472,1472,1472,0
|
|
20240227,173800,115884149,1472,1472,1472,1472,0
|
|
20240227,173700,115884149,1472,1472,1472,1472,0
|
|
20240227,173600,115884149,1472,1472,1472,1472,0
|
|
20240227,173500,115884149,1472,1472,1472,1472,0
|
|
20240227,173400,115884149,1472,1472,1472,1472,1233
|
|
20240227,173300,115884149,1472,1472,1472,1472,0
|
|
20240227,173200,115884149,1472,1472,1472,1472,0
|
|
20240227,173100,115884149,1472,1472,1472,1472,0
|
|
20240227,173000,115884149,1472,1472,1472,1472,0
|
|
20240227,172900,115884149,1472,1472,1472,1472,0
|
|
20240227,172800,115884149,1472,1472,1472,1472,0
|
|
20240227,172700,115884149,1472,1472,1472,1472,0
|
|
20240227,172600,115884149,1472,1472,1472,1472,0
|
|
20240227,172500,115884149,1472,1472,1472,1472,0
|
|
20240227,172400,115884149,1472,1472,1472,1472,0
|
|
20240227,172300,115884149,1472,1472,1472,1472,0
|
|
20240227,172200,115884149,1472,1472,1472,1472,0
|
|
20240227,172100,115884149,1472,1472,1472,1472,0
|
|
20240227,172000,115884149,1472,1472,1472,1472,0
|
|
20240227,171900,115884149,1472,1472,1472,1472,0
|
|
20240227,171800,115884149,1472,1472,1472,1472,0
|
|
20240227,171700,115884149,1472,1472,1472,1472,0
|
|
20240227,171600,115884149,1472,1472,1472,1472,0
|
|
20240227,171500,115884149,1472,1472,1472,1472,0
|
|
20240227,171400,115884149,1472,1472,1472,1472,0
|
|
20240227,171300,115884149,1472,1472,1472,1472,0
|
|
20240227,171200,115884149,1472,1472,1472,1472,0
|
|
20240227,171100,115884149,1472,1472,1472,1472,0
|
|
20240227,171000,115884149,1472,1472,1472,1472,0
|
|
20240227,170900,115884149,1472,1472,1472,1472,0
|
|
20240227,170800,115884149,1472,1472,1472,1472,0
|
|
20240227,170700,115884149,1472,1472,1472,1472,0
|
|
20240227,170600,115884149,1472,1472,1472,1472,0
|
|
20240227,170500,115884149,1472,1472,1472,1472,0
|
|
20240227,170400,115884149,1472,1472,1472,1472,1233
|
|
20240227,170300,115884149,1472,1472,1472,1472,0
|
|
20240227,170200,115884149,1472,1472,1472,1472,0
|
|
20240227,170100,115884149,1472,1472,1472,1472,0
|
|
20240227,170000,115884149,1472,1472,1472,1472,0
|
|
20240227,165900,115884149,1472,1472,1472,1472,0
|
|
20240227,165800,115884149,1472,1472,1472,1472,0
|
|
20240227,165700,115884149,1472,1472,1472,1472,0
|
|
20240227,165600,115884149,1472,1472,1472,1472,0
|
|
20240227,165500,115884149,1472,1472,1472,1472,0
|
|
20240227,165400,115884149,1472,1472,1472,1472,0
|
|
20240227,165300,115884149,1472,1472,1472,1472,0
|
|
20240227,165200,115884149,1472,1472,1472,1472,0
|
|
20240227,165100,115884149,1472,1472,1472,1472,0
|
|
20240227,165000,115884149,1472,1472,1472,1472,0
|
|
20240227,164900,115884149,1472,1472,1472,1472,0
|
|
20240227,164800,115884149,1472,1472,1472,1472,0
|
|
20240227,164700,115884149,1472,1472,1472,1472,0
|
|
20240227,164600,115884149,1472,1472,1472,1472,0
|
|
20240227,164500,115884149,1472,1472,1472,1472,0
|
|
20240227,164400,115884149,1472,1472,1472,1472,0
|
|
20240227,164300,115884149,1472,1472,1472,1472,0
|
|
20240227,164200,115884149,1472,1472,1472,1472,0
|
|
20240227,164100,115884149,1472,1472,1472,1472,0
|
|
20240227,164000,115884149,1472,1472,1472,1472,0
|
|
20240227,163900,115884149,1472,1472,1472,1472,0
|
|
20240227,163800,115884149,1472,1472,1472,1472,0
|
|
20240227,163700,115884149,1472,1472,1472,1472,0
|
|
20240227,163600,115884149,1472,1472,1472,1472,0
|
|
20240227,163500,115884149,1472,1472,1472,1472,0
|
|
20240227,163400,115884149,1472,1472,1472,1472,1233
|
|
20240227,163300,115884149,1472,1472,1472,1472,0
|
|
20240227,163200,115884149,1472,1472,1472,1472,0
|
|
20240227,163100,115884149,1472,1472,1472,1472,0
|
|
20240227,163000,115884149,1472,1472,1472,1472,0
|
|
20240227,162900,115884149,1472,1472,1472,1472,0
|
|
20240227,162800,115884149,1472,1472,1472,1472,0
|
|
20240227,162700,115884149,1472,1472,1472,1472,0
|
|
20240227,162600,115884149,1472,1472,1472,1472,0
|
|
20240227,162500,115884149,1472,1472,1472,1472,0
|
|
20240227,162400,115884149,1472,1472,1472,1472,0
|
|
20240227,162300,115884149,1472,1472,1472,1472,0
|
|
20240227,162200,115884149,1472,1472,1472,1472,0
|
|
20240227,162100,115884149,1472,1472,1472,1472,0
|
|
20240227,162000,115884149,1472,1472,1472,1472,0
|
|
20240227,161900,115884149,1472,1472,1472,1472,0
|
|
20240227,161800,115884149,1472,1472,1472,1472,0
|
|
20240227,161700,115884149,1472,1472,1472,1472,0
|
|
20240227,161600,115884149,1472,1472,1472,1472,0
|
|
20240227,161500,115884149,1472,1472,1472,1472,0
|
|
20240227,161400,115884149,1472,1472,1472,1472,0
|
|
20240227,161300,115884149,1472,1472,1472,1472,0
|
|
20240227,161200,115884149,1472,1472,1472,1472,0
|
|
20240227,161100,115884149,1472,1472,1472,1472,0
|
|
20240227,161000,115884149,1472,1472,1472,1472,0
|
|
20240227,160900,115884149,1472,1472,1472,1472,0
|
|
20240227,160800,115884149,1472,1472,1472,1472,0
|
|
20240227,160700,115884149,1472,1472,1472,1472,0
|
|
20240227,160600,115884149,1472,1472,1472,1472,0
|
|
20240227,160500,115884149,1472,1472,1472,1472,0
|
|
20240227,160400,115884149,1472,1472,1472,1472,1233
|
|
20240227,160300,115884149,1472,1472,1472,1472,0
|
|
20240227,160200,115884149,1472,1472,1472,1472,0
|
|
20240227,160100,115884149,1472,1472,1472,1472,0
|
|
20240227,160000,115884149,1472,1472,1472,1472,0
|
|
20240227,155900,115884149,1472,1472,1472,1472,0
|
|
20240227,155800,115884149,1472,1472,1472,1472,0
|
|
20240227,155700,115884149,1472,1472,1472,1472,0
|
|
20240227,155600,115884149,1472,1472,1472,1472,0
|
|
20240227,155500,115884149,1472,1472,1472,1472,0
|
|
20240227,155400,115884149,1472,1472,1472,1472,0
|
|
20240227,155300,115884149,1472,1472,1472,1472,0
|
|
20240227,155200,115884149,1472,1472,1472,1472,0
|
|
20240227,155100,115884149,1472,1472,1472,1472,0
|
|
20240227,155000,115884149,1472,1472,1472,1472,0
|
|
20240227,154900,115884149,1472,1472,1472,1472,0
|
|
20240227,154800,115884149,1472,1472,1472,1472,0
|
|
20240227,154700,115884149,1472,1472,1472,1472,0
|
|
20240227,154600,115884149,1472,1472,1472,1472,0
|
|
20240227,154500,115884149,1472,1472,1472,1472,0
|
|
20240227,154400,115884149,1472,1472,1472,1472,0
|
|
20240227,154300,115884149,1472,1472,1472,1472,0
|
|
20240227,154200,115884149,1472,1472,1472,1472,0
|
|
20240227,154100,115884149,1472,1472,1472,1472,0
|
|
20240227,154000,115884149,1472,1472,1472,1472,0
|
|
20240227,153900,115884149,1472,1472,1472,1472,0
|
|
20240227,153800,115884149,1472,1472,1472,1472,0
|
|
20240227,153700,115884149,1472,1472,1472,1472,0
|
|
20240227,153600,115884149,1472,1472,1472,1472,0
|
|
20240227,153500,115884149,1472,1472,1472,1472,0
|
|
20240227,153400,115884149,1472,1472,1472,1472,1233
|
|
20240227,153300,115884149,1472,1472,1472,1472,0
|
|
20240227,153200,115884149,1472,1472,1472,1472,0
|
|
20240227,153100,115884149,1472,1472,1472,1472,0
|
|
20240227,153000,115884149,1472,1472,1472,1472,1233
|
|
20240227,152900,114069173,1466,1466,1466,1466,0
|
|
20240227,152800,114069173,1466,1466,1466,1466,0
|
|
20240227,152700,114069173,1466,1466,1466,1466,0
|
|
20240227,152600,114069173,1466,1466,1466,1466,0
|
|
20240227,152500,114069173,1466,1466,1466,1466,0
|
|
20240227,152400,114069173,1466,1466,1466,1466,0
|
|
20240227,152300,114069173,1466,1466,1466,1466,0
|
|
20240227,152200,114069173,1466,1466,1466,1466,0
|
|
20240227,152100,114069173,1466,1466,1466,1466,0
|
|
20240227,152000,114069173,1466,1466,1466,1466,0
|
|
20240227,151900,114069173,1466,1466,1466,1466,1
|
|
20240227,151800,114067707,1466,1469,1469,1466,48
|
|
20240227,151700,113997198,1466,1469,1469,1466,3
|
|
20240227,151600,113992794,1467,1467,1467,1467,0
|
|
20240227,151500,113992794,1467,1468,1468,1467,3
|
|
20240227,151400,113988392,1468,1468,1468,1468,6
|
|
20240227,151300,113979584,1468,1466,1472,1463,203
|
|
20240227,151200,113682448,1463,1471,1471,1463,701
|
|
20240227,151100,112654588,1472,1471,1472,1471,214
|
|
20240227,151000,112339671,1472,1472,1472,1472,0
|
|
20240227,150900,112339671,1472,1471,1472,1471,236
|
|
20240227,150800,111992322,1472,1470,1472,1470,101
|
|
20240227,150700,111843652,1470,1469,1470,1469,80
|
|
20240227,150600,111726053,1471,1471,1471,1471,3
|
|
20240227,150500,111721640,1473,1473,1473,1473,0
|
|
20240227,150400,111721640,1473,1473,1473,1473,0
|
|
20240227,150300,111721640,1473,1473,1473,1473,9
|
|
20240227,150200,111708383,1477,1470,1477,1464,201
|
|
20240227,150100,111413220,1484,1484,1484,1484,0
|
|
20240227,150000,111413220,1484,1484,1484,1484,0
|
|
20240227,145900,111413220,1484,1469,1484,1469,1807
|
|
20240227,145800,108753298,1465,1465,1465,1465,1
|
|
20240227,145700,108751833,1470,1470,1470,1470,0
|
|
20240227,145600,108751833,1470,1470,1470,1470,0
|
|
20240227,145500,108751833,1470,1470,1470,1470,0
|
|
20240227,145400,108751833,1470,1470,1470,1462,980
|
|
20240227,145300,107318901,1463,1463,1463,1463,0
|
|
20240227,145200,107318901,1463,1463,1463,1463,0
|
|
20240227,145100,107318901,1463,1465,1466,1462,2092
|
|
20240227,145000,104258180,1463,1463,1463,1463,0
|
|
20240227,144900,104258180,1463,1463,1463,1463,0
|
|
20240227,144800,104258180,1463,1463,1463,1463,500
|
|
20240227,144700,103526680,1463,1463,1463,1463,50
|
|
20240227,144600,103453530,1462,1462,1462,1462,0
|
|
20240227,144500,103453530,1462,1462,1462,1462,0
|
|
20240227,144400,103453530,1462,1462,1462,1462,0
|
|
20240227,144300,103453530,1462,1467,1467,1462,2558
|
|
20240227,144200,99712051,1467,1467,1467,1467,30
|
|
20240227,144100,99668041,1470,1469,1470,1467,265
|
|
20240227,144000,99278668,1470,1471,1471,1470,568
|
|
20240227,143900,98443498,1472,1472,1472,1472,0
|
|
20240227,143800,98443498,1472,1472,1472,1472,5
|
|
20240227,143700,98436138,1472,1472,1472,1472,0
|
|
20240227,143600,98436138,1472,1472,1472,1472,2
|
|
20240227,143500,98433194,1471,1471,1471,1471,0
|
|
20240227,143400,98433194,1471,1471,1471,1471,7
|
|
20240227,143300,98422897,1472,1472,1472,1472,18
|
|
20240227,143200,98396401,1470,1470,1470,1470,1
|
|
20240227,143100,98394931,1470,1470,1470,1470,0
|
|
20240227,143000,98394931,1470,1470,1470,1470,101
|
|
20240227,142900,98246461,1470,1470,1470,1468,5542
|
|
20240227,142800,90099744,1470,1477,1477,1470,5429
|
|
20240227,142700,82093111,1478,1478,1478,1478,1
|
|
20240227,142600,82091633,1479,1479,1479,1479,0
|
|
20240227,142500,82091633,1479,1479,1479,1479,0
|
|
20240227,142400,82091633,1479,1479,1479,1479,0
|
|
20240227,142300,82091633,1479,1479,1479,1479,0
|
|
20240227,142200,82091633,1479,1479,1479,1479,0
|
|
20240227,142100,82091633,1479,1479,1479,1479,0
|
|
20240227,142000,82091633,1479,1479,1479,1479,0
|
|
20240227,141900,82091633,1479,1479,1479,1479,16
|
|
20240227,141800,82067969,1479,1479,1479,1479,0
|
|
20240227,141700,82067969,1479,1479,1479,1479,18
|
|
20240227,141600,82041347,1479,1479,1479,1479,0
|
|
20240227,141500,82041347,1479,1479,1479,1479,0
|
|
20240227,141400,82041347,1479,1479,1479,1479,3
|
|
20240227,141300,82036910,1476,1476,1476,1476,0
|
|
20240227,141200,82036910,1476,1479,1479,1476,1001
|
|
20240227,141100,80556434,1479,1479,1479,1479,0
|
|
20240227,141000,80556434,1479,1477,1479,1477,1007
|
|
20240227,140900,79069081,1477,1477,1477,1477,0
|
|
20240227,140800,79069081,1477,1477,1477,1477,0
|
|
20240227,140700,79069081,1477,1477,1477,1477,0
|
|
20240227,140600,79069081,1477,1477,1477,1477,0
|
|
20240227,140500,79069081,1477,1477,1477,1477,10
|
|
20240227,140400,79054311,1478,1478,1478,1478,0
|
|
20240227,140300,79054311,1478,1478,1478,1478,3810
|
|
20240227,140200,73423131,1478,1478,1478,1478,869
|
|
20240227,140100,72138749,1478,1478,1478,1478,0
|
|
20240227,140000,72138749,1478,1478,1478,1478,321
|
|
20240227,135900,71664311,1481,1481,1481,1481,0
|
|
20240227,135800,71664311,1481,1481,1481,1481,0
|
|
20240227,135700,71664311,1481,1481,1481,1481,0
|
|
20240227,135600,71664311,1481,1481,1481,1481,0
|
|
20240227,135500,71664311,1481,1481,1481,1481,0
|
|
20240227,135400,71664311,1481,1481,1481,1481,1
|
|
20240227,135300,71662830,1477,1477,1477,1477,0
|
|
20240227,135200,71662830,1477,1477,1477,1477,145
|
|
20240227,135100,71448665,1477,1477,1477,1477,1655
|
|
20240227,135000,69004230,1482,1482,1482,1482,0
|
|
20240227,134900,69004230,1482,1482,1482,1482,5
|
|
20240227,134800,68996820,1482,1482,1482,1482,0
|
|
20240227,134700,68996820,1482,1482,1482,1482,0
|
|
20240227,134600,68996820,1482,1482,1482,1482,0
|
|
20240227,134500,68996820,1482,1482,1482,1482,0
|
|
20240227,134400,68996820,1482,1482,1482,1482,0
|
|
20240227,134300,68996820,1482,1482,1482,1482,0
|
|
20240227,134200,68996820,1482,1482,1482,1482,0
|
|
20240227,134100,68996820,1482,1482,1482,1482,1
|
|
20240227,134000,68995338,1477,1477,1477,1477,0
|
|
20240227,133900,68995338,1477,1477,1477,1477,59
|
|
20240227,133800,68908195,1477,1477,1477,1477,0
|
|
20240227,133700,68908195,1477,1477,1477,1477,1000
|
|
20240227,133600,67431195,1483,1483,1483,1483,1
|
|
20240227,133500,67429712,1477,1477,1477,1477,1109
|
|
20240227,133400,65791719,1477,1477,1477,1477,0
|
|
20240227,133300,65791719,1477,1477,1477,1477,0
|
|
20240227,133200,65791719,1477,1477,1477,1477,0
|
|
20240227,133100,65791719,1477,1478,1478,1477,96
|
|
20240227,133000,65649921,1478,1479,1479,1478,115
|
|
20240227,132900,65479947,1484,1484,1484,1484,0
|
|
20240227,132800,65479947,1484,1484,1484,1484,0
|
|
20240227,132700,65479947,1484,1484,1484,1484,0
|
|
20240227,132600,65479947,1484,1484,1484,1484,0
|
|
20240227,132500,65479947,1484,1484,1484,1484,0
|
|
20240227,132400,65479947,1484,1484,1484,1484,0
|
|
20240227,132300,65479947,1484,1484,1484,1484,0
|
|
20240227,132200,65479947,1484,1482,1486,1482,54
|
|
20240227,132100,65399829,1482,1482,1482,1482,0
|
|
20240227,132000,65399829,1482,1482,1482,1482,0
|
|
20240227,131900,65399829,1482,1482,1482,1482,0
|
|
20240227,131800,65399829,1482,1482,1482,1482,0
|
|
20240227,131700,65399829,1482,1482,1482,1482,0
|
|
20240227,131600,65399829,1482,1482,1482,1482,0
|
|
20240227,131500,65399829,1482,1482,1482,1482,0
|
|
20240227,131400,65399829,1482,1482,1482,1482,0
|
|
20240227,131300,65399829,1482,1482,1482,1482,0
|
|
20240227,131200,65399829,1482,1482,1482,1482,0
|
|
20240227,131100,65399829,1482,1482,1482,1482,0
|
|
20240227,131000,65399829,1482,1482,1482,1482,1
|
|
20240227,130900,65398347,1478,1478,1478,1478,0
|
|
20240227,130800,65398347,1478,1478,1478,1478,0
|
|
20240227,130700,65398347,1478,1478,1478,1478,0
|
|
20240227,130600,65398347,1478,1478,1478,1478,0
|
|
20240227,130500,65398347,1478,1478,1478,1478,172
|
|
20240227,130400,65144131,1478,1478,1478,1478,3
|
|
20240227,130300,65139697,1482,1482,1482,1482,0
|
|
20240227,130200,65139697,1482,1482,1482,1482,1
|
|
20240227,130100,65138215,1479,1479,1479,1479,100
|
|
20240227,130000,64990315,1479,1479,1479,1479,282
|
|
20240227,125900,64573237,1482,1482,1482,1482,0
|
|
20240227,125800,64573237,1482,1482,1482,1482,0
|
|
20240227,125700,64573237,1482,1482,1482,1482,0
|
|
20240227,125600,64573237,1482,1482,1482,1482,0
|
|
20240227,125500,64573237,1482,1482,1482,1482,1
|
|
20240227,125400,64571755,1478,1478,1478,1478,0
|
|
20240227,125300,64571755,1478,1478,1478,1478,5
|
|
20240227,125200,64564365,1484,1484,1484,1484,0
|
|
20240227,125100,64564365,1484,1484,1484,1484,0
|
|
20240227,125000,64564365,1484,1484,1484,1484,0
|
|
20240227,124900,64564365,1484,1484,1484,1484,0
|
|
20240227,124800,64564365,1484,1484,1484,1484,0
|
|
20240227,124700,64564365,1484,1484,1484,1484,0
|
|
20240227,124600,64564365,1484,1484,1484,1484,0
|
|
20240227,124500,64564365,1484,1484,1484,1484,0
|
|
20240227,124400,64564365,1484,1484,1484,1484,0
|
|
20240227,124300,64564365,1484,1484,1484,1484,0
|
|
20240227,124200,64564365,1484,1484,1484,1484,1
|
|
20240227,124100,64562881,1477,1477,1477,1477,0
|
|
20240227,124000,64562881,1477,1477,1477,1477,10
|
|
20240227,123900,64548111,1486,1486,1486,1486,0
|
|
20240227,123800,64548111,1486,1486,1486,1486,0
|
|
20240227,123700,64548111,1486,1486,1486,1486,0
|
|
20240227,123600,64548111,1486,1486,1486,1486,0
|
|
20240227,123500,64548111,1486,1479,1486,1479,30
|
|
20240227,123400,64503734,1479,1479,1479,1479,0
|
|
20240227,123300,64503734,1479,1479,1479,1479,0
|
|
20240227,123200,64503734,1479,1479,1479,1479,0
|
|
20240227,123100,64503734,1479,1479,1479,1479,0
|
|
20240227,123000,64503734,1479,1479,1479,1479,1
|
|
20240227,122900,64502255,1476,1476,1476,1476,97
|
|
20240227,122800,64359083,1477,1477,1477,1477,0
|
|
20240227,122700,64359083,1477,1477,1477,1477,0
|
|
20240227,122600,64359083,1477,1477,1477,1477,0
|
|
20240227,122500,64359083,1477,1477,1477,1477,0
|
|
20240227,122400,64359083,1477,1477,1477,1477,0
|
|
20240227,122300,64359083,1477,1477,1477,1477,100
|
|
20240227,122200,64211383,1480,1479,1480,1479,16
|
|
20240227,122100,64187711,1478,1478,1478,1478,0
|
|
20240227,122000,64187711,1478,1478,1478,1478,0
|
|
20240227,121900,64187711,1478,1478,1478,1478,315
|
|
20240227,121800,63722141,1477,1477,1477,1477,0
|
|
20240227,121700,63722141,1477,1477,1477,1477,0
|
|
20240227,121600,63722141,1477,1477,1477,1477,0
|
|
20240227,121500,63722141,1477,1477,1477,1477,0
|
|
20240227,121400,63722141,1477,1477,1477,1477,3
|
|
20240227,121300,63717710,1477,1477,1477,1477,0
|
|
20240227,121200,63717710,1477,1477,1477,1477,2
|
|
20240227,121100,63714756,1477,1479,1479,1477,2
|
|
20240227,121000,63711800,1479,1477,1479,1477,52
|
|
20240227,120900,63634994,1477,1477,1477,1477,0
|
|
20240227,120800,63634994,1477,1477,1477,1477,0
|
|
20240227,120700,63634994,1477,1481,1481,1477,5367
|
|
20240227,120600,55691315,1487,1487,1487,1487,0
|
|
20240227,120500,55691315,1487,1487,1487,1487,0
|
|
20240227,120400,55691315,1487,1487,1487,1487,0
|
|
20240227,120300,55691315,1487,1487,1487,1487,0
|
|
20240227,120200,55691315,1487,1487,1487,1487,0
|
|
20240227,120100,55691315,1487,1487,1487,1487,1
|
|
20240227,120000,55689828,1487,1487,1487,1487,0
|
|
20240227,115900,55689828,1487,1487,1487,1487,0
|
|
20240227,115800,55689828,1487,1487,1487,1487,0
|
|
20240227,115700,55689828,1487,1487,1487,1487,0
|
|
20240227,115600,55689828,1487,1487,1487,1487,0
|
|
20240227,115500,55689828,1487,1487,1487,1487,0
|
|
20240227,115400,55689828,1487,1487,1487,1487,0
|
|
20240227,115300,55689828,1487,1487,1487,1487,0
|
|
20240227,115200,55689828,1487,1487,1487,1487,0
|
|
20240227,115100,55689828,1487,1482,1487,1482,1003
|
|
20240227,115000,54203377,1488,1488,1488,1488,0
|
|
20240227,114900,54203377,1488,1488,1488,1488,0
|
|
20240227,114800,54203377,1488,1488,1488,1488,1
|
|
20240227,114700,54201889,1480,1482,1482,1480,14900
|
|
20240227,114600,32148748,1488,1488,1488,1488,0
|
|
20240227,114500,32148748,1488,1488,1488,1488,0
|
|
20240227,114400,32148748,1488,1488,1488,1488,0
|
|
20240227,114300,32148748,1488,1488,1488,1488,0
|
|
20240227,114200,32148748,1488,1488,1488,1488,0
|
|
20240227,114100,32148748,1488,1488,1488,1488,0
|
|
20240227,114000,32148748,1488,1488,1488,1488,0
|
|
20240227,113900,32148748,1488,1488,1488,1488,0
|
|
20240227,113800,32148748,1488,1488,1488,1488,0
|
|
20240227,113700,32148748,1488,1488,1488,1488,0
|
|
20240227,113600,32148748,1488,1488,1488,1488,0
|
|
20240227,113500,32148748,1488,1488,1488,1488,0
|
|
20240227,113400,32148748,1488,1488,1488,1488,0
|
|
20240227,113300,32148748,1488,1488,1488,1488,0
|
|
20240227,113200,32148748,1488,1488,1488,1488,0
|
|
20240227,113100,32148748,1488,1488,1488,1488,0
|
|
20240227,113000,32148748,1488,1488,1488,1488,0
|
|
20240227,112900,32148748,1488,1488,1488,1488,0
|
|
20240227,112800,32148748,1488,1488,1488,1488,0
|
|
20240227,112700,32148748,1488,1488,1488,1488,0
|
|
20240227,112600,32148748,1488,1488,1488,1488,0
|
|
20240227,112500,32148748,1488,1488,1488,1488,0
|
|
20240227,112400,32148748,1488,1488,1488,1488,1
|
|
20240227,112300,32147260,1488,1488,1488,1488,0
|
|
20240227,112200,32147260,1488,1488,1488,1488,1
|
|
20240227,112100,32145772,1481,1482,1482,1481,132
|
|
20240227,112000,31950180,1488,1488,1488,1488,1
|
|
20240227,111900,31948692,1487,1487,1487,1487,0
|
|
20240227,111800,31948692,1487,1487,1487,1487,599
|
|
20240227,111700,31057979,1492,1492,1492,1492,20
|
|
20240227,111600,31028139,1492,1492,1492,1492,0
|
|
20240227,111500,31028139,1492,1492,1492,1492,0
|
|
20240227,111400,31028139,1492,1492,1492,1492,0
|
|
20240227,111300,31028139,1492,1492,1492,1492,0
|
|
20240227,111200,31028139,1492,1492,1492,1492,0
|
|
20240227,111100,31028139,1492,1492,1492,1492,0
|
|
20240227,111000,31028139,1492,1492,1492,1492,0
|
|
20240227,110900,31028139,1492,1492,1492,1492,1
|
|
20240227,110800,31026647,1490,1487,1492,1487,9
|
|
20240227,110700,31013238,1492,1492,1492,1492,0
|
|
20240227,110600,31013238,1492,1492,1492,1492,0
|
|
20240227,110500,31013238,1492,1492,1492,1492,0
|
|
20240227,110400,31013238,1492,1492,1492,1492,130
|
|
20240227,110300,30819278,1492,1492,1492,1492,1
|
|
20240227,110200,30817786,1481,1481,1481,1481,0
|
|
20240227,110100,30817786,1481,1481,1481,1481,0
|
|
20240227,110000,30817786,1481,1487,1487,1481,1517
|
|
20240227,105900,28569755,1487,1488,1488,1487,554
|
|
20240227,105800,27745407,1492,1492,1492,1492,0
|
|
20240227,105700,27745407,1492,1492,1492,1492,0
|
|
20240227,105600,27745407,1492,1492,1492,1492,0
|
|
20240227,105500,27745407,1492,1492,1492,1492,0
|
|
20240227,105400,27745407,1492,1492,1492,1492,0
|
|
20240227,105300,27745407,1492,1492,1492,1492,0
|
|
20240227,105200,27745407,1492,1492,1492,1492,0
|
|
20240227,105100,27745407,1492,1492,1492,1492,0
|
|
20240227,105000,27745407,1492,1492,1492,1492,0
|
|
20240227,104900,27745407,1492,1492,1492,1492,0
|
|
20240227,104800,27745407,1492,1492,1492,1492,0
|
|
20240227,104700,27745407,1492,1492,1492,1492,0
|
|
20240227,104600,27745407,1492,1492,1492,1492,0
|
|
20240227,104500,27745407,1492,1492,1492,1492,0
|
|
20240227,104400,27745407,1492,1492,1492,1492,0
|
|
20240227,104300,27745407,1492,1492,1492,1492,0
|
|
20240227,104200,27745407,1492,1492,1492,1492,0
|
|
20240227,104100,27745407,1492,1492,1492,1492,295
|
|
20240227,104000,27305267,1493,1493,1493,1493,10
|
|
20240227,103900,27290337,1493,1493,1493,1493,1
|
|
20240227,103800,27288844,1492,1492,1492,1492,624
|
|
20240227,103700,26357836,1492,1492,1492,1492,11
|
|
20240227,103600,26341424,1492,1492,1492,1492,36
|
|
20240227,103500,26287712,1492,1492,1492,1492,0
|
|
20240227,103400,26287712,1492,1492,1492,1492,0
|
|
20240227,103300,26287712,1492,1488,1492,1488,3
|
|
20240227,103200,26283244,1492,1492,1492,1492,0
|
|
20240227,103100,26283244,1492,1492,1492,1492,0
|
|
20240227,103000,26283244,1492,1492,1492,1492,0
|
|
20240227,102900,26283244,1492,1492,1492,1492,0
|
|
20240227,102800,26283244,1492,1492,1492,1492,0
|
|
20240227,102700,26283244,1492,1492,1492,1492,0
|
|
20240227,102600,26283244,1492,1492,1492,1492,0
|
|
20240227,102500,26283244,1492,1492,1492,1492,0
|
|
20240227,102400,26283244,1492,1492,1492,1492,0
|
|
20240227,102300,26283244,1492,1492,1492,1492,0
|
|
20240227,102200,26283244,1492,1492,1492,1492,297
|
|
20240227,102100,25840120,1492,1492,1492,1492,0
|
|
20240227,102000,25840120,1492,1492,1492,1492,1
|
|
20240227,101900,25838628,1488,1490,1490,1488,1536
|
|
20240227,101800,23552456,1492,1492,1492,1492,926
|
|
20240227,101700,22170864,1491,1491,1491,1491,524
|
|
20240227,101600,21389580,1492,1492,1492,1492,0
|
|
20240227,101500,21389580,1492,1492,1492,1492,0
|
|
20240227,101400,21389580,1492,1492,1492,1492,0
|
|
20240227,101300,21389580,1492,1492,1492,1492,0
|
|
20240227,101200,21389580,1492,1492,1492,1492,124
|
|
20240227,101100,21204572,1491,1491,1491,1491,2617
|
|
20240227,101000,17302625,1489,1489,1489,1489,68
|
|
20240227,100900,17201373,1491,1491,1491,1491,0
|
|
20240227,100800,17201373,1491,1491,1491,1491,0
|
|
20240227,100700,17201373,1491,1491,1491,1491,0
|
|
20240227,100600,17201373,1491,1491,1491,1491,0
|
|
20240227,100500,17201373,1491,1491,1491,1491,0
|
|
20240227,100400,17201373,1491,1488,1491,1488,555
|
|
20240227,100300,16374192,1489,1489,1489,1489,0
|
|
20240227,100200,16374192,1489,1489,1489,1489,67
|
|
20240227,100100,16274429,1491,1491,1491,1491,13
|
|
20240227,100000,16255046,1491,1491,1491,1491,0
|
|
20240227,095900,16255046,1491,1491,1491,1491,1
|
|
20240227,095800,16253555,1491,1491,1491,1491,311
|
|
20240227,095700,15789854,1493,1493,1493,1493,0
|
|
20240227,095600,15789854,1493,1493,1493,1493,0
|
|
20240227,095500,15789854,1493,1493,1493,1493,0
|
|
20240227,095400,15789854,1493,1493,1493,1493,0
|
|
20240227,095300,15789854,1493,1493,1493,1493,0
|
|
20240227,095200,15789854,1493,1493,1493,1493,0
|
|
20240227,095100,15789854,1493,1493,1493,1493,0
|
|
20240227,095000,15789854,1493,1493,1493,1493,1
|
|
20240227,094900,15788361,1488,1488,1488,1488,0
|
|
20240227,094800,15788361,1488,1488,1488,1488,380
|
|
20240227,094700,15222921,1488,1488,1488,1488,500
|
|
20240227,094600,14478921,1484,1484,1484,1484,1
|
|
20240227,094500,14477437,1488,1488,1488,1488,0
|
|
20240227,094400,14477437,1488,1487,1488,1487,4
|
|
20240227,094300,14471488,1487,1487,1487,1487,0
|
|
20240227,094200,14471488,1487,1487,1487,1487,36
|
|
20240227,094100,14417956,1488,1488,1488,1485,946
|
|
20240227,094000,13012786,1488,1488,1488,1488,120
|
|
20240227,093900,12834226,1489,1489,1489,1489,0
|
|
20240227,093800,12834226,1489,1489,1489,1489,0
|
|
20240227,093700,12834226,1489,1489,1489,1489,1
|
|
20240227,093600,12832737,1485,1491,1491,1485,2
|
|
20240227,093500,12829761,1491,1491,1491,1491,0
|
|
20240227,093400,12829761,1491,1485,1491,1485,13
|
|
20240227,093300,12810450,1492,1492,1492,1492,0
|
|
20240227,093200,12810450,1492,1492,1492,1492,0
|
|
20240227,093100,12810450,1492,1492,1492,1492,73
|
|
20240227,093000,12701534,1495,1486,1495,1480,2001
|
|
20240227,092900,9737111,1485,1485,1485,1485,30
|
|
20240227,092800,9692561,1485,1486,1487,1485,805
|
|
20240227,092700,8496656,1488,1486,1488,1486,28
|
|
20240227,092600,8455046,1488,1486,1488,1486,143
|
|
20240227,092500,8242524,1486,1487,1487,1486,603
|
|
20240227,092400,7345911,1487,1488,1488,1487,250
|
|
20240227,092300,6973920,1489,1489,1489,1489,1
|
|
20240227,092200,6972431,1489,1489,1489,1489,1
|
|
20240227,092100,6970942,1489,1489,1489,1489,20
|
|
20240227,092000,6941162,1499,1499,1499,1499,0
|
|
20240227,091900,6941162,1499,1499,1499,1499,0
|
|
20240227,091800,6941162,1499,1499,1499,1499,0
|
|
20240227,091700,6941162,1499,1498,1499,1498,837
|
|
20240227,091600,5686835,1499,1499,1499,1499,0
|
|
20240227,091500,5686835,1499,1499,1499,1499,0
|
|
20240227,091400,5686835,1499,1499,1499,1499,0
|
|
20240227,091300,5686835,1499,1499,1499,1499,220
|
|
20240227,091200,5357055,1488,1488,1488,1488,26
|
|
20240227,091100,5318367,1488,1488,1488,1488,642
|
|
20240227,091000,4363071,1488,1488,1488,1488,389
|
|
20240227,090900,3784239,1488,1488,1488,1488,3
|
|
20240227,090800,3779775,1487,1491,1491,1487,832
|
|
20240227,090700,2541197,1504,1504,1504,1504,0
|
|
20240227,090600,2541197,1504,1504,1504,1504,0
|
|
20240227,090500,2541197,1504,1503,1504,1503,17
|
|
20240227,090400,2515639,1505,1501,1505,1501,500
|
|
20240227,090300,1764141,1501,1501,1501,1501,0
|
|
20240227,090200,1764141,1501,1501,1501,1501,1
|
|
20240227,090100,1762640,1492,1492,1492,1492,0
|
|
20240227,090000,1762640,1492,1488,1492,1488,1184
|