598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185500,611676185,1391,1391,1391,1391,8974
|
|
20240229,185400,611676185,1391,1391,1391,1391,0
|
|
20240229,185300,611676185,1391,1391,1391,1391,0
|
|
20240229,185200,611676185,1391,1391,1391,1391,0
|
|
20240229,185100,611676185,1391,1391,1391,1391,0
|
|
20240229,185000,611676185,1391,1391,1391,1391,0
|
|
20240229,184900,611676185,1391,1391,1391,1391,0
|
|
20240229,184800,611676185,1391,1391,1391,1391,0
|
|
20240229,184700,611676185,1391,1391,1391,1391,0
|
|
20240229,184600,611676185,1391,1391,1391,1391,0
|
|
20240229,184500,611676185,1391,1391,1391,1391,0
|
|
20240229,184400,611676185,1391,1391,1391,1391,0
|
|
20240229,184300,611676185,1391,1391,1391,1391,0
|
|
20240229,184200,611676185,1391,1391,1391,1391,0
|
|
20240229,184100,611676185,1391,1391,1391,1391,0
|
|
20240229,184000,611676185,1391,1391,1391,1391,0
|
|
20240229,183900,611676185,1391,1391,1391,1391,0
|
|
20240229,183800,611676185,1391,1391,1391,1391,0
|
|
20240229,183700,611676185,1391,1391,1391,1391,0
|
|
20240229,183600,611676185,1391,1391,1391,1391,0
|
|
20240229,183500,611676185,1391,1391,1391,1391,0
|
|
20240229,183400,611676185,1391,1391,1391,1391,0
|
|
20240229,183300,611676185,1391,1391,1391,1391,0
|
|
20240229,183200,611676185,1391,1391,1391,1391,0
|
|
20240229,183100,611676185,1391,1391,1391,1391,0
|
|
20240229,183000,611676185,1391,1391,1391,1391,0
|
|
20240229,182900,611676185,1391,1391,1391,1391,0
|
|
20240229,182800,611676185,1391,1391,1391,1391,0
|
|
20240229,182700,611676185,1391,1391,1391,1391,0
|
|
20240229,182600,611676185,1391,1391,1391,1391,0
|
|
20240229,182500,611676185,1391,1391,1391,1391,8974
|
|
20240229,182400,611676185,1391,1391,1391,1391,0
|
|
20240229,182300,611676185,1391,1391,1391,1391,0
|
|
20240229,182200,611676185,1391,1391,1391,1391,0
|
|
20240229,182100,611676185,1391,1391,1391,1391,0
|
|
20240229,182000,611676185,1391,1391,1391,1391,0
|
|
20240229,181900,611676185,1391,1391,1391,1391,0
|
|
20240229,181800,611676185,1391,1391,1391,1391,0
|
|
20240229,181700,611676185,1391,1391,1391,1391,0
|
|
20240229,181600,611676185,1391,1391,1391,1391,0
|
|
20240229,181500,611676185,1391,1391,1391,1391,0
|
|
20240229,181400,611676185,1391,1391,1391,1391,0
|
|
20240229,181300,611676185,1391,1391,1391,1391,0
|
|
20240229,181200,611676185,1391,1391,1391,1391,0
|
|
20240229,181100,611676185,1391,1391,1391,1391,0
|
|
20240229,181000,611676185,1391,1391,1391,1391,0
|
|
20240229,180900,611676185,1391,1391,1391,1391,0
|
|
20240229,180800,611676185,1391,1391,1391,1391,0
|
|
20240229,180700,611676185,1391,1391,1391,1391,0
|
|
20240229,180600,611676185,1391,1391,1391,1391,0
|
|
20240229,180500,611676185,1391,1391,1391,1391,0
|
|
20240229,180400,611676185,1391,1391,1391,1391,0
|
|
20240229,180300,611676185,1391,1391,1391,1391,0
|
|
20240229,180200,611676185,1391,1391,1391,1391,0
|
|
20240229,180100,611676185,1391,1391,1391,1391,0
|
|
20240229,180000,611676185,1391,1391,1391,1391,0
|
|
20240229,175900,611676185,1391,1391,1391,1391,0
|
|
20240229,175800,611676185,1391,1391,1391,1391,0
|
|
20240229,175700,611676185,1391,1391,1391,1391,0
|
|
20240229,175600,611676185,1391,1391,1391,1391,0
|
|
20240229,175500,611676185,1391,1391,1391,1391,8974
|
|
20240229,175400,611676185,1391,1391,1391,1391,0
|
|
20240229,175300,611676185,1391,1391,1391,1391,0
|
|
20240229,175200,611676185,1391,1391,1391,1391,0
|
|
20240229,175100,611676185,1391,1391,1391,1391,0
|
|
20240229,175000,611676185,1391,1391,1391,1391,0
|
|
20240229,174900,611676185,1391,1391,1391,1391,0
|
|
20240229,174800,611676185,1391,1391,1391,1391,0
|
|
20240229,174700,611676185,1391,1391,1391,1391,0
|
|
20240229,174600,611676185,1391,1391,1391,1391,0
|
|
20240229,174500,611676185,1391,1391,1391,1391,0
|
|
20240229,174400,611676185,1391,1391,1391,1391,0
|
|
20240229,174300,611676185,1391,1391,1391,1391,0
|
|
20240229,174200,611676185,1391,1391,1391,1391,0
|
|
20240229,174100,611676185,1391,1391,1391,1391,0
|
|
20240229,174000,611676185,1391,1391,1391,1391,0
|
|
20240229,173900,611676185,1391,1391,1391,1391,0
|
|
20240229,173800,611676185,1391,1391,1391,1391,0
|
|
20240229,173700,611676185,1391,1391,1391,1391,0
|
|
20240229,173600,611676185,1391,1391,1391,1391,0
|
|
20240229,173500,611676185,1391,1391,1391,1391,0
|
|
20240229,173400,611676185,1391,1391,1391,1391,0
|
|
20240229,173300,611676185,1391,1391,1391,1391,0
|
|
20240229,173200,611676185,1391,1391,1391,1391,0
|
|
20240229,173100,611676185,1391,1391,1391,1391,0
|
|
20240229,173000,611676185,1391,1391,1391,1391,0
|
|
20240229,172900,611676185,1391,1391,1391,1391,0
|
|
20240229,172800,611676185,1391,1391,1391,1391,0
|
|
20240229,172700,611676185,1391,1391,1391,1391,0
|
|
20240229,172600,611676185,1391,1391,1391,1391,0
|
|
20240229,172500,611676185,1391,1391,1391,1391,8974
|
|
20240229,172400,611676185,1391,1391,1391,1391,0
|
|
20240229,172300,611676185,1391,1391,1391,1391,0
|
|
20240229,172200,611676185,1391,1391,1391,1391,0
|
|
20240229,172100,611676185,1391,1391,1391,1391,0
|
|
20240229,172000,611676185,1391,1391,1391,1391,0
|
|
20240229,171900,611676185,1391,1391,1391,1391,0
|
|
20240229,171800,611676185,1391,1391,1391,1391,0
|
|
20240229,171700,611676185,1391,1391,1391,1391,0
|
|
20240229,171600,611676185,1391,1391,1391,1391,0
|
|
20240229,171500,611676185,1391,1391,1391,1391,0
|
|
20240229,171400,611676185,1391,1391,1391,1391,0
|
|
20240229,171300,611676185,1391,1391,1391,1391,0
|
|
20240229,171200,611676185,1391,1391,1391,1391,0
|
|
20240229,171100,611676185,1391,1391,1391,1391,0
|
|
20240229,171000,611676185,1391,1391,1391,1391,0
|
|
20240229,170900,611676185,1391,1391,1391,1391,0
|
|
20240229,170800,611676185,1391,1391,1391,1391,0
|
|
20240229,170700,611676185,1391,1391,1391,1391,0
|
|
20240229,170600,611676185,1391,1391,1391,1391,0
|
|
20240229,170500,611676185,1391,1391,1391,1391,0
|
|
20240229,170400,611676185,1391,1391,1391,1391,0
|
|
20240229,170300,611676185,1391,1391,1391,1391,0
|
|
20240229,170200,611676185,1391,1391,1391,1391,0
|
|
20240229,170100,611676185,1391,1391,1391,1391,0
|
|
20240229,170000,611676185,1391,1391,1391,1391,0
|
|
20240229,165900,611676185,1391,1391,1391,1391,0
|
|
20240229,165800,611676185,1391,1391,1391,1391,0
|
|
20240229,165700,611676185,1391,1391,1391,1391,0
|
|
20240229,165600,611676185,1391,1391,1391,1391,0
|
|
20240229,165500,611676185,1391,1391,1391,1391,8974
|
|
20240229,165400,611676185,1391,1391,1391,1391,0
|
|
20240229,165300,611676185,1391,1391,1391,1391,0
|
|
20240229,165200,611676185,1391,1391,1391,1391,0
|
|
20240229,165100,611676185,1391,1391,1391,1391,0
|
|
20240229,165000,611676185,1391,1391,1391,1391,0
|
|
20240229,164900,611676185,1391,1391,1391,1391,0
|
|
20240229,164800,611676185,1391,1391,1391,1391,0
|
|
20240229,164700,611676185,1391,1391,1391,1391,0
|
|
20240229,164600,611676185,1391,1391,1391,1391,0
|
|
20240229,164500,611676185,1391,1391,1391,1391,0
|
|
20240229,164400,611676185,1391,1391,1391,1391,0
|
|
20240229,164300,611676185,1391,1391,1391,1391,0
|
|
20240229,164200,611676185,1391,1391,1391,1391,0
|
|
20240229,164100,611676185,1391,1391,1391,1391,0
|
|
20240229,164000,611676185,1391,1391,1391,1391,0
|
|
20240229,163900,611676185,1391,1391,1391,1391,0
|
|
20240229,163800,611676185,1391,1391,1391,1391,0
|
|
20240229,163700,611676185,1391,1391,1391,1391,0
|
|
20240229,163600,611676185,1391,1391,1391,1391,0
|
|
20240229,163500,611676185,1391,1391,1391,1391,0
|
|
20240229,163400,611676185,1391,1391,1391,1391,0
|
|
20240229,163300,611676185,1391,1391,1391,1391,0
|
|
20240229,163200,611676185,1391,1391,1391,1391,0
|
|
20240229,163100,611676185,1391,1391,1391,1391,0
|
|
20240229,163000,611676185,1391,1391,1391,1391,0
|
|
20240229,162900,611676185,1391,1391,1391,1391,0
|
|
20240229,162800,611676185,1391,1391,1391,1391,0
|
|
20240229,162700,611676185,1391,1391,1391,1391,0
|
|
20240229,162600,611676185,1391,1391,1391,1391,0
|
|
20240229,162500,611676185,1391,1391,1391,1391,8974
|
|
20240229,162400,611676185,1391,1391,1391,1391,0
|
|
20240229,162300,611676185,1391,1391,1391,1391,0
|
|
20240229,162200,611676185,1391,1391,1391,1391,0
|
|
20240229,162100,611676185,1391,1391,1391,1391,0
|
|
20240229,162000,611676185,1391,1391,1391,1391,0
|
|
20240229,161900,611676185,1391,1391,1391,1391,0
|
|
20240229,161800,611676185,1391,1391,1391,1391,0
|
|
20240229,161700,611676185,1391,1391,1391,1391,0
|
|
20240229,161600,611676185,1391,1391,1391,1391,0
|
|
20240229,161500,611676185,1391,1391,1391,1391,0
|
|
20240229,161400,611676185,1391,1391,1391,1391,0
|
|
20240229,161300,611676185,1391,1391,1391,1391,0
|
|
20240229,161200,611676185,1391,1391,1391,1391,0
|
|
20240229,161100,611676185,1391,1391,1391,1391,0
|
|
20240229,161000,611676185,1391,1391,1391,1391,0
|
|
20240229,160900,611676185,1391,1391,1391,1391,0
|
|
20240229,160800,611676185,1391,1391,1391,1391,0
|
|
20240229,160700,611676185,1391,1391,1391,1391,0
|
|
20240229,160600,611676185,1391,1391,1391,1391,0
|
|
20240229,160500,611676185,1391,1391,1391,1391,0
|
|
20240229,160400,611676185,1391,1391,1391,1391,0
|
|
20240229,160300,611676185,1391,1391,1391,1391,0
|
|
20240229,160200,611676185,1391,1391,1391,1391,0
|
|
20240229,160100,611676185,1391,1391,1391,1391,0
|
|
20240229,160000,611676185,1391,1391,1391,1391,0
|
|
20240229,155900,611676185,1391,1391,1391,1391,0
|
|
20240229,155800,611676185,1391,1391,1391,1391,0
|
|
20240229,155700,611676185,1391,1391,1391,1391,0
|
|
20240229,155600,611676185,1391,1391,1391,1391,0
|
|
20240229,155500,611676185,1391,1391,1391,1391,8974
|
|
20240229,155400,611676185,1391,1391,1391,1391,0
|
|
20240229,155300,611676185,1391,1391,1391,1391,0
|
|
20240229,155200,611676185,1391,1391,1391,1391,0
|
|
20240229,155100,611676185,1391,1391,1391,1391,0
|
|
20240229,155000,611676185,1391,1391,1391,1391,0
|
|
20240229,154900,611676185,1391,1391,1391,1391,0
|
|
20240229,154800,611676185,1391,1391,1391,1391,0
|
|
20240229,154700,611676185,1391,1391,1391,1391,0
|
|
20240229,154600,611676185,1391,1391,1391,1391,0
|
|
20240229,154500,611676185,1391,1391,1391,1391,0
|
|
20240229,154400,611676185,1391,1391,1391,1391,0
|
|
20240229,154300,611676185,1391,1391,1391,1391,0
|
|
20240229,154200,611676185,1391,1391,1391,1391,0
|
|
20240229,154100,611676185,1391,1391,1391,1391,0
|
|
20240229,154000,611676185,1391,1391,1391,1391,0
|
|
20240229,153900,611676185,1391,1391,1391,1391,0
|
|
20240229,153800,611676185,1391,1391,1391,1391,0
|
|
20240229,153700,611676185,1391,1391,1391,1391,0
|
|
20240229,153600,611676185,1391,1391,1391,1391,0
|
|
20240229,153500,611676185,1391,1391,1391,1391,0
|
|
20240229,153400,611676185,1391,1391,1391,1391,0
|
|
20240229,153300,611676185,1391,1391,1391,1391,0
|
|
20240229,153200,611676185,1391,1391,1391,1391,0
|
|
20240229,153100,611676185,1391,1391,1391,1391,0
|
|
20240229,153000,611676185,1391,1391,1391,1391,8974
|
|
20240229,152900,599193351,1410,1410,1410,1410,0
|
|
20240229,152800,599193351,1410,1410,1410,1410,0
|
|
20240229,152700,599193351,1410,1410,1410,1410,0
|
|
20240229,152600,599193351,1410,1410,1410,1410,0
|
|
20240229,152500,599193351,1410,1410,1410,1410,0
|
|
20240229,152400,599193351,1410,1410,1410,1410,0
|
|
20240229,152300,599193351,1410,1410,1410,1410,0
|
|
20240229,152200,599193351,1410,1410,1410,1410,0
|
|
20240229,152100,599193351,1410,1410,1410,1410,0
|
|
20240229,152000,599193351,1410,1410,1410,1410,0
|
|
20240229,151900,599193351,1410,1405,1410,1396,2768
|
|
20240229,151800,595297969,1406,1405,1410,1391,4107
|
|
20240229,151700,589524773,1405,1398,1405,1398,555
|
|
20240229,151600,588748158,1400,1398,1400,1398,499
|
|
20240229,151500,588050147,1398,1398,1398,1398,511
|
|
20240229,151400,587335769,1398,1389,1398,1389,2293
|
|
20240229,151300,584145413,1390,1386,1390,1386,1063
|
|
20240229,151200,582671323,1386,1384,1386,1384,2104
|
|
20240229,151100,579759185,1384,1383,1384,1383,2050
|
|
20240229,151000,576922164,1384,1380,1384,1379,859
|
|
20240229,150900,575734935,1384,1384,1384,1384,1238
|
|
20240229,150800,574021543,1385,1384,1385,1384,3000
|
|
20240229,150700,569866640,1385,1383,1385,1383,2000
|
|
20240229,150600,567097558,1383,1383,1383,1380,2057
|
|
20240229,150500,564256318,1378,1378,1378,1378,578
|
|
20240229,150400,563459834,1383,1383,1383,1383,4
|
|
20240229,150300,563454302,1383,1383,1383,1383,0
|
|
20240229,150200,563454302,1383,1383,1383,1378,56
|
|
20240229,150100,563377119,1382,1382,1382,1382,1000
|
|
20240229,150000,561995119,1382,1381,1382,1381,501
|
|
20240229,145900,561302837,1376,1377,1377,1376,201
|
|
20240229,145800,561026251,1382,1380,1382,1380,31
|
|
20240229,145700,560983469,1383,1383,1383,1383,0
|
|
20240229,145600,560983469,1383,1377,1383,1376,4409
|
|
20240229,145500,554911460,1382,1382,1382,1382,0
|
|
20240229,145400,554911460,1382,1382,1382,1382,1
|
|
20240229,145300,554910078,1376,1376,1376,1376,0
|
|
20240229,145200,554910078,1376,1376,1376,1375,3851
|
|
20240229,145100,549611852,1376,1382,1385,1376,6276
|
|
20240229,145000,540970909,1389,1382,1389,1382,31
|
|
20240229,144900,540928060,1389,1385,1390,1382,7123
|
|
20240229,144800,531064381,1385,1385,1385,1385,113
|
|
20240229,144700,530907876,1384,1382,1384,1382,2228
|
|
20240229,144600,527827934,1382,1376,1382,1376,1041
|
|
20240229,144500,526393979,1374,1376,1376,1374,3860
|
|
20240229,144400,521083061,1374,1374,1374,1374,153
|
|
20240229,144300,520872839,1374,1376,1376,1374,1539
|
|
20240229,144200,518757243,1376,1376,1376,1376,211
|
|
20240229,144100,518466907,1374,1374,1374,1374,918
|
|
20240229,144000,517205575,1376,1376,1376,1376,0
|
|
20240229,143900,517205575,1376,1374,1376,1374,601
|
|
20240229,143800,516379599,1375,1375,1375,1375,0
|
|
20240229,143700,516379599,1375,1376,1376,1375,601
|
|
20240229,143600,515553223,1375,1376,1376,1375,6253
|
|
20240229,143500,506954997,1376,1376,1376,1376,16
|
|
20240229,143400,506932981,1375,1375,1375,1375,20
|
|
20240229,143300,506905481,1375,1375,1375,1375,4261
|
|
20240229,143200,501046606,1377,1376,1377,1376,259
|
|
20240229,143100,500690221,1376,1376,1376,1376,0
|
|
20240229,143000,500690221,1376,1381,1381,1376,1001
|
|
20240229,142900,499312340,1377,1377,1377,1377,0
|
|
20240229,142800,499312340,1377,1381,1381,1377,102
|
|
20240229,142700,499171878,1381,1375,1381,1375,3001
|
|
20240229,142600,495045497,1375,1375,1375,1375,3725
|
|
20240229,142500,489923622,1375,1379,1379,1375,4500
|
|
20240229,142400,483733522,1379,1375,1379,1375,2
|
|
20240229,142300,483730768,1375,1376,1376,1375,830
|
|
20240229,142200,482589418,1376,1377,1377,1375,6789
|
|
20240229,142100,473251901,1377,1377,1377,1377,0
|
|
20240229,142000,473251901,1377,1381,1381,1377,1523
|
|
20240229,141900,471154185,1381,1382,1382,1379,231
|
|
20240229,141800,470835394,1379,1382,1382,1377,282
|
|
20240229,141700,470446686,1382,1382,1382,1382,0
|
|
20240229,141600,470446686,1382,1382,1382,1382,0
|
|
20240229,141500,470446686,1382,1382,1382,1382,0
|
|
20240229,141400,470446686,1382,1382,1382,1382,0
|
|
20240229,141300,470446686,1382,1382,1382,1382,0
|
|
20240229,141200,470446686,1382,1382,1382,1382,0
|
|
20240229,141100,470446686,1382,1382,1382,1382,0
|
|
20240229,141000,470446686,1382,1382,1382,1382,306
|
|
20240229,140900,470023794,1382,1382,1382,1382,0
|
|
20240229,140800,470023794,1382,1382,1382,1382,0
|
|
20240229,140700,470023794,1382,1382,1382,1382,0
|
|
20240229,140600,470023794,1382,1382,1382,1382,70
|
|
20240229,140500,469927054,1383,1377,1383,1377,29
|
|
20240229,140400,469887115,1376,1376,1376,1376,0
|
|
20240229,140300,469887115,1376,1378,1378,1376,5212
|
|
20240229,140200,462711431,1381,1381,1381,1381,200
|
|
20240229,140100,462435231,1383,1383,1383,1383,200
|
|
20240229,140000,462158631,1384,1384,1384,1384,0
|
|
20240229,135900,462158631,1384,1384,1384,1384,4
|
|
20240229,135800,462153095,1378,1378,1378,1378,600
|
|
20240229,135700,461326295,1384,1383,1384,1383,2500
|
|
20240229,135600,457866527,1383,1383,1383,1383,2
|
|
20240229,135500,457863761,1384,1381,1384,1381,2064
|
|
20240229,135400,455007550,1381,1381,1381,1381,100
|
|
20240229,135300,454869450,1381,1381,1381,1381,1
|
|
20240229,135200,454868069,1377,1377,1377,1377,0
|
|
20240229,135100,454868069,1377,1376,1377,1376,525
|
|
20240229,135000,454145668,1376,1376,1376,1376,0
|
|
20240229,134900,454145668,1376,1376,1376,1376,247
|
|
20240229,134800,453805796,1377,1376,1377,1376,3315
|
|
20240229,134700,449244351,1377,1377,1379,1377,10123
|
|
20240229,134600,435304618,1377,1377,1378,1377,2700
|
|
20240229,134500,431585718,1377,1380,1380,1377,1333
|
|
20240229,134400,429748385,1382,1382,1382,1382,3
|
|
20240229,134300,429744239,1382,1382,1382,1382,5
|
|
20240229,134200,429737329,1382,1382,1382,1382,2
|
|
20240229,134100,429734565,1382,1383,1383,1382,8
|
|
20240229,134000,429723508,1383,1383,1384,1383,110
|
|
20240229,133900,429571290,1383,1383,1383,1383,345
|
|
20240229,133800,429094155,1384,1384,1384,1384,0
|
|
20240229,133700,429094155,1384,1379,1384,1379,360
|
|
20240229,133600,428595965,1379,1378,1379,1378,303
|
|
20240229,133500,428178276,1379,1379,1379,1377,346
|
|
20240229,133400,427701332,1378,1378,1378,1378,18
|
|
20240229,133300,427676528,1377,1377,1379,1377,1147
|
|
20240229,133200,426096967,1377,1381,1381,1377,12204
|
|
20240229,133100,409268402,1383,1383,1383,1381,463
|
|
20240229,133000,408628093,1383,1380,1383,1380,26
|
|
20240229,132900,408592189,1383,1380,1383,1380,57
|
|
20240229,132800,408513504,1383,1382,1383,1382,70
|
|
20240229,132700,408416744,1380,1382,1382,1380,1169
|
|
20240229,132600,406801386,1382,1379,1382,1379,64
|
|
20240229,132500,406713034,1380,1380,1383,1379,828
|
|
20240229,132400,405570272,1383,1384,1384,1383,64
|
|
20240229,132300,405481758,1386,1380,1386,1380,1237
|
|
20240229,132200,403774275,1380,1380,1381,1380,517
|
|
20240229,132100,403060500,1380,1381,1381,1380,1828
|
|
20240229,132000,400536165,1384,1384,1384,1384,450
|
|
20240229,131900,399913365,1385,1381,1385,1381,1417
|
|
20240229,131800,397956078,1381,1381,1381,1381,8
|
|
20240229,131700,397945030,1384,1382,1384,1381,135
|
|
20240229,131600,397758454,1385,1381,1385,1381,80
|
|
20240229,131500,397647738,1381,1381,1381,1381,7
|
|
20240229,131400,397638071,1380,1380,1380,1380,200
|
|
20240229,131300,397362071,1379,1379,1379,1379,0
|
|
20240229,131200,397362071,1379,1379,1379,1379,49
|
|
20240229,131100,397294500,1379,1380,1380,1379,1348
|
|
20240229,131000,395434308,1384,1384,1384,1384,1
|
|
20240229,130900,395432924,1385,1380,1385,1380,28
|
|
20240229,130800,395394269,1379,1384,1384,1379,1691
|
|
20240229,130700,393059905,1384,1381,1384,1381,1070
|
|
20240229,130600,391579658,1385,1382,1385,1382,66
|
|
20240229,130500,391488338,1382,1381,1382,1381,1387
|
|
20240229,130400,389571683,1381,1384,1384,1381,3441
|
|
20240229,130300,384813111,1384,1386,1386,1384,1440
|
|
20240229,130200,382818559,1390,1386,1390,1386,173
|
|
20240229,130100,382578777,1387,1387,1387,1387,0
|
|
20240229,130000,382578777,1387,1387,1387,1387,738
|
|
20240229,125900,381555171,1394,1392,1394,1387,5411
|
|
20240229,125800,374035754,1399,1399,1399,1399,0
|
|
20240229,125700,374035754,1399,1399,1399,1399,0
|
|
20240229,125600,374035754,1399,1399,1399,1399,1
|
|
20240229,125500,374034355,1392,1392,1392,1392,0
|
|
20240229,125400,374034355,1392,1392,1392,1392,0
|
|
20240229,125300,374034355,1392,1392,1392,1392,0
|
|
20240229,125200,374034355,1392,1392,1392,1392,0
|
|
20240229,125100,374034355,1392,1392,1392,1392,0
|
|
20240229,125000,374034355,1392,1392,1392,1392,0
|
|
20240229,124900,374034355,1392,1392,1392,1392,0
|
|
20240229,124800,374034355,1392,1394,1394,1392,2220
|
|
20240229,124700,370940009,1401,1401,1401,1401,0
|
|
20240229,124600,370940009,1401,1401,1401,1401,0
|
|
20240229,124500,370940009,1401,1401,1401,1401,0
|
|
20240229,124400,370940009,1401,1401,1401,1401,0
|
|
20240229,124300,370940009,1401,1401,1401,1401,1
|
|
20240229,124200,370938608,1395,1395,1395,1395,0
|
|
20240229,124100,370938608,1395,1395,1395,1395,0
|
|
20240229,124000,370938608,1395,1395,1395,1395,0
|
|
20240229,123900,370938608,1395,1395,1395,1395,0
|
|
20240229,123800,370938608,1395,1395,1395,1395,0
|
|
20240229,123700,370938608,1395,1402,1402,1395,6
|
|
20240229,123600,370930231,1395,1395,1395,1395,1
|
|
20240229,123500,370928836,1404,1404,1404,1404,0
|
|
20240229,123400,370928836,1404,1394,1404,1394,4
|
|
20240229,123300,370923250,1394,1394,1394,1394,0
|
|
20240229,123200,370923250,1394,1394,1394,1394,220
|
|
20240229,123100,370616570,1393,1393,1393,1393,241
|
|
20240229,123000,370280857,1393,1393,1393,1393,0
|
|
20240229,122900,370280857,1393,1393,1393,1393,1
|
|
20240229,122800,370279464,1391,1391,1394,1391,140
|
|
20240229,122700,370084644,1391,1391,1391,1391,0
|
|
20240229,122600,370084644,1391,1391,1391,1391,0
|
|
20240229,122500,370084644,1391,1391,1391,1391,0
|
|
20240229,122400,370084644,1391,1391,1391,1391,812
|
|
20240229,122300,368955152,1391,1391,1391,1391,3
|
|
20240229,122200,368950979,1391,1391,1391,1391,0
|
|
20240229,122100,368950979,1391,1391,1391,1391,0
|
|
20240229,122000,368950979,1391,1391,1391,1391,0
|
|
20240229,121900,368950979,1391,1391,1391,1391,15
|
|
20240229,121800,368930114,1392,1392,1392,1392,0
|
|
20240229,121700,368930114,1392,1392,1392,1392,0
|
|
20240229,121600,368930114,1392,1392,1392,1392,27
|
|
20240229,121500,368892530,1392,1392,1392,1392,20
|
|
20240229,121400,368864690,1387,1389,1389,1387,2437
|
|
20240229,121300,365483569,1390,1394,1394,1390,1002
|
|
20240229,121200,364090781,1394,1395,1395,1394,4
|
|
20240229,121100,364085203,1396,1389,1396,1387,1601
|
|
20240229,121000,361864320,1390,1393,1393,1390,2936
|
|
20240229,120900,357779830,1398,1398,1398,1398,7
|
|
20240229,120800,357770044,1398,1398,1398,1398,0
|
|
20240229,120700,357770044,1398,1398,1398,1398,0
|
|
20240229,120600,357770044,1398,1398,1398,1398,0
|
|
20240229,120500,357770044,1398,1398,1398,1398,2
|
|
20240229,120400,357767248,1391,1391,1391,1391,0
|
|
20240229,120300,357767248,1391,1395,1395,1391,1123
|
|
20240229,120200,356204529,1395,1395,1395,1395,0
|
|
20240229,120100,356204529,1395,1395,1395,1395,0
|
|
20240229,120000,356204529,1395,1395,1395,1395,0
|
|
20240229,115900,356204529,1395,1395,1395,1395,1151
|
|
20240229,115800,354598884,1395,1395,1395,1395,1
|
|
20240229,115700,354597489,1395,1395,1395,1395,0
|
|
20240229,115600,354597489,1395,1393,1395,1393,843
|
|
20240229,115500,353422652,1393,1395,1395,1393,621
|
|
20240229,115400,352556746,1395,1395,1395,1395,0
|
|
20240229,115300,352556746,1395,1395,1395,1395,0
|
|
20240229,115200,352556746,1395,1395,1395,1394,4260
|
|
20240229,115100,346614056,1402,1402,1402,1402,0
|
|
20240229,115000,346614056,1402,1402,1402,1402,0
|
|
20240229,114900,346614056,1402,1402,1402,1402,0
|
|
20240229,114800,346614056,1402,1402,1402,1402,1
|
|
20240229,114700,346612654,1395,1395,1395,1395,0
|
|
20240229,114600,346612654,1395,1395,1395,1395,24
|
|
20240229,114500,346579174,1403,1403,1403,1403,0
|
|
20240229,114400,346579174,1403,1403,1403,1403,0
|
|
20240229,114300,346579174,1403,1403,1403,1403,0
|
|
20240229,114200,346579174,1403,1403,1403,1403,49
|
|
20240229,114100,346510427,1404,1404,1404,1404,0
|
|
20240229,114000,346510427,1404,1404,1404,1404,0
|
|
20240229,113900,346510427,1404,1404,1404,1404,0
|
|
20240229,113800,346510427,1404,1404,1404,1404,1
|
|
20240229,113700,346509023,1395,1395,1395,1395,1198
|
|
20240229,113600,344837813,1396,1397,1397,1396,1224
|
|
20240229,113500,343127986,1397,1398,1398,1397,176
|
|
20240229,113400,342881944,1406,1406,1406,1406,0
|
|
20240229,113300,342881944,1406,1406,1406,1406,11
|
|
20240229,113200,342866478,1398,1405,1405,1398,4356
|
|
20240229,113100,336764456,1409,1409,1409,1409,0
|
|
20240229,113000,336764456,1409,1409,1409,1409,0
|
|
20240229,112900,336764456,1409,1409,1409,1409,0
|
|
20240229,112800,336764456,1409,1409,1409,1409,0
|
|
20240229,112700,336764456,1409,1409,1409,1409,0
|
|
20240229,112600,336764456,1409,1409,1409,1409,10
|
|
20240229,112500,336750366,1410,1410,1410,1410,0
|
|
20240229,112400,336750366,1410,1410,1410,1410,0
|
|
20240229,112300,336750366,1410,1410,1410,1410,0
|
|
20240229,112200,336750366,1410,1410,1410,1410,0
|
|
20240229,112100,336750366,1410,1410,1410,1410,0
|
|
20240229,112000,336750366,1410,1410,1410,1410,0
|
|
20240229,111900,336750366,1410,1404,1410,1404,1001
|
|
20240229,111800,335344956,1410,1404,1410,1404,3
|
|
20240229,111700,335340738,1410,1410,1410,1404,3
|
|
20240229,111600,335336514,1404,1408,1408,1404,1300
|
|
20240229,111500,333508905,1410,1410,1410,1410,989
|
|
20240229,111400,332114415,1410,1410,1410,1410,956
|
|
20240229,111300,330766455,1418,1418,1418,1418,0
|
|
20240229,111200,330766455,1418,1418,1418,1418,0
|
|
20240229,111100,330766455,1418,1418,1418,1418,0
|
|
20240229,111000,330766455,1418,1418,1418,1418,1
|
|
20240229,110900,330765037,1420,1414,1420,1414,1557
|
|
20240229,110800,328559406,1415,1415,1415,1415,301
|
|
20240229,110700,328133491,1415,1414,1415,1414,1003
|
|
20240229,110600,326714423,1414,1414,1414,1414,0
|
|
20240229,110500,326714423,1414,1414,1414,1414,0
|
|
20240229,110400,326714423,1414,1413,1414,1413,1600
|
|
20240229,110300,324452631,1414,1414,1414,1414,0
|
|
20240229,110200,324452631,1414,1414,1414,1414,80
|
|
20240229,110100,324339511,1414,1414,1414,1414,1
|
|
20240229,110000,324338097,1409,1409,1409,1409,0
|
|
20240229,105900,324338097,1409,1409,1409,1409,0
|
|
20240229,105800,324338097,1409,1410,1420,1409,5183
|
|
20240229,105700,317010208,1410,1410,1410,1410,0
|
|
20240229,105600,317010208,1410,1410,1410,1410,0
|
|
20240229,105500,317010208,1410,1410,1410,1410,0
|
|
20240229,105400,317010208,1410,1410,1410,1410,0
|
|
20240229,105300,317010208,1410,1410,1410,1410,0
|
|
20240229,105200,317010208,1410,1410,1410,1410,0
|
|
20240229,105100,317010208,1410,1410,1410,1410,0
|
|
20240229,105000,317010208,1410,1410,1410,1410,0
|
|
20240229,104900,317010208,1410,1410,1410,1410,0
|
|
20240229,104800,317010208,1410,1410,1410,1410,0
|
|
20240229,104700,317010208,1410,1410,1410,1410,7
|
|
20240229,104600,317000338,1412,1412,1412,1412,0
|
|
20240229,104500,317000338,1412,1412,1412,1412,0
|
|
20240229,104400,317000338,1412,1412,1412,1412,0
|
|
20240229,104300,317000338,1412,1412,1412,1412,0
|
|
20240229,104200,317000338,1412,1412,1412,1412,0
|
|
20240229,104100,317000338,1412,1412,1412,1412,0
|
|
20240229,104000,317000338,1412,1412,1412,1412,0
|
|
20240229,103900,317000338,1412,1412,1412,1412,0
|
|
20240229,103800,317000338,1412,1412,1412,1412,70
|
|
20240229,103700,316901498,1419,1419,1419,1419,10
|
|
20240229,103600,316887308,1419,1418,1420,1418,22
|
|
20240229,103500,316856100,1420,1420,1420,1420,0
|
|
20240229,103400,316856100,1420,1420,1420,1420,0
|
|
20240229,103300,316856100,1420,1415,1420,1415,35
|
|
20240229,103200,316806490,1413,1413,1413,1413,197
|
|
20240229,103100,316528129,1413,1406,1413,1406,31
|
|
20240229,103000,316484536,1405,1408,1408,1405,3550
|
|
20240229,102900,311493334,1408,1408,1408,1408,77
|
|
20240229,102800,311384918,1406,1407,1413,1406,549
|
|
20240229,102700,310612517,1407,1404,1414,1404,9801
|
|
20240229,102600,296811619,1404,1397,1406,1397,8852
|
|
20240229,102500,284388799,1398,1388,1398,1387,6501
|
|
20240229,102400,275349874,1400,1400,1400,1400,3
|
|
20240229,102300,275345674,1391,1396,1396,1387,11500
|
|
20240229,102200,259332072,1398,1398,1398,1398,90
|
|
20240229,102100,259206252,1400,1400,1400,1400,0
|
|
20240229,102000,259206252,1400,1400,1400,1400,1
|
|
20240229,101900,259204852,1396,1396,1396,1396,0
|
|
20240229,101800,259204852,1396,1396,1396,1396,0
|
|
20240229,101700,259204852,1396,1396,1396,1396,2500
|
|
20240229,101600,255714852,1395,1395,1395,1395,0
|
|
20240229,101500,255714852,1395,1401,1401,1395,958
|
|
20240229,101400,254377863,1401,1401,1401,1401,0
|
|
20240229,101300,254377863,1401,1401,1401,1401,10
|
|
20240229,101200,254363853,1401,1395,1401,1394,362
|
|
20240229,101100,253858859,1394,1395,1396,1394,7567
|
|
20240229,101000,243305360,1396,1395,1396,1394,2251
|
|
20240229,100900,240165448,1395,1398,1398,1395,466
|
|
20240229,100800,239514486,1398,1398,1398,1398,1
|
|
20240229,100700,239513088,1400,1400,1400,1400,0
|
|
20240229,100600,239513088,1400,1400,1400,1400,144
|
|
20240229,100500,239311488,1398,1398,1398,1398,37
|
|
20240229,100400,239259762,1397,1398,1401,1397,204
|
|
20240229,100300,238974126,1400,1400,1400,1397,12
|
|
20240229,100200,238957356,1397,1395,1401,1395,773
|
|
20240229,100100,237876226,1395,1395,1395,1395,10
|
|
20240229,100000,237862276,1394,1394,1394,1394,20
|
|
20240229,095900,237834396,1394,1394,1394,1394,1
|
|
20240229,095800,237833002,1390,1396,1396,1390,1001
|
|
20240229,095700,236441606,1395,1395,1395,1395,1976
|
|
20240229,095600,233685086,1395,1395,1395,1395,1034
|
|
20240229,095500,232242656,1395,1395,1395,1395,60
|
|
20240229,095400,232158956,1396,1387,1397,1387,2147
|
|
20240229,095300,229160174,1387,1387,1387,1387,100
|
|
20240229,095200,229021474,1387,1387,1387,1387,0
|
|
20240229,095100,229021474,1387,1387,1387,1387,2003
|
|
20240229,095000,226243313,1388,1387,1388,1387,56
|
|
20240229,094900,226165612,1387,1387,1387,1387,1
|
|
20240229,094800,226164225,1388,1388,1388,1388,201
|
|
20240229,094700,225885237,1388,1387,1388,1387,44
|
|
20240229,094600,225824204,1386,1388,1388,1384,201
|
|
20240229,094500,225545867,1381,1384,1384,1381,3339
|
|
20240229,094400,220930407,1394,1394,1394,1394,55
|
|
20240229,094300,220853737,1384,1384,1384,1384,150
|
|
20240229,094200,220646137,1381,1389,1389,1381,1623
|
|
20240229,094100,218399931,1389,1389,1389,1389,1692
|
|
20240229,094000,216049743,1389,1389,1389,1389,600
|
|
20240229,093900,215216343,1406,1406,1406,1406,0
|
|
20240229,093800,215216343,1406,1406,1406,1406,0
|
|
20240229,093700,215216343,1406,1403,1409,1382,1041
|
|
20240229,093600,213772727,1392,1409,1409,1392,2512
|
|
20240229,093500,210267726,1409,1409,1409,1409,53
|
|
20240229,093400,210193049,1409,1405,1409,1405,1002
|
|
20240229,093300,208784302,1399,1392,1399,1392,9506
|
|
20240229,093200,195501406,1393,1389,1393,1389,1478
|
|
20240229,093100,193447064,1390,1390,1390,1390,210
|
|
20240229,093000,193155164,1391,1391,1391,1391,10
|
|
20240229,092900,193141254,1381,1381,1381,1381,0
|
|
20240229,092800,193141254,1381,1380,1381,1380,3906
|
|
20240229,092700,187748238,1380,1392,1395,1375,5821
|
|
20240229,092600,179686159,1392,1372,1392,1370,5077
|
|
20240229,092500,172674743,1394,1388,1408,1350,37847
|
|
20240229,092400,120523965,1370,1421,1423,1370,50622
|
|
20240229,092300,49942566,1427,1427,1427,1427,0
|
|
20240229,092200,49942566,1427,1427,1427,1423,1302
|
|
20240229,092100,48085812,1427,1426,1428,1426,1239
|
|
20240229,092000,46318569,1428,1428,1428,1428,0
|
|
20240229,091900,46318569,1428,1428,1428,1428,327
|
|
20240229,091800,45851613,1429,1429,1429,1429,0
|
|
20240229,091700,45851613,1429,1429,1429,1429,0
|
|
20240229,091600,45851613,1429,1422,1429,1422,32
|
|
20240229,091500,45805965,1422,1424,1424,1422,51
|
|
20240229,091400,45733440,1429,1429,1429,1424,407
|
|
20240229,091300,45151862,1425,1430,1430,1425,1937
|
|
20240229,091200,42382902,1428,1428,1428,1428,371
|
|
20240229,091100,41853114,1428,1428,1428,1428,0
|
|
20240229,091000,41853114,1428,1428,1428,1427,754
|
|
20240229,090900,40776504,1435,1428,1436,1428,5087
|
|
20240229,090800,33487184,1431,1427,1431,1427,1282
|
|
20240229,090700,31655722,1426,1424,1426,1420,744
|
|
20240229,090600,30595267,1420,1416,1423,1416,3254
|
|
20240229,090500,25971243,1416,1416,1416,1416,47
|
|
20240229,090400,25904691,1417,1417,1417,1417,0
|
|
20240229,090300,25904691,1417,1410,1417,1410,214
|
|
20240229,090200,25602874,1414,1409,1417,1409,5817
|
|
20240229,090100,17388947,1404,1410,1410,1404,3046
|
|
20240229,090000,13104716,1409,1410,1411,1409,9294
|