606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,190300,365476529,1013,1013,1013,1013,2009
|
|
20240229,190200,365476529,1013,1013,1013,1013,0
|
|
20240229,190100,365476529,1013,1013,1013,1013,0
|
|
20240229,190000,365476529,1013,1013,1013,1013,0
|
|
20240229,185900,365476529,1013,1013,1013,1013,0
|
|
20240229,185800,365476529,1013,1013,1013,1013,0
|
|
20240229,185700,365476529,1013,1013,1013,1013,0
|
|
20240229,185600,365476529,1013,1013,1013,1013,0
|
|
20240229,185500,365476529,1013,1013,1013,1013,0
|
|
20240229,185400,365476529,1013,1013,1013,1013,0
|
|
20240229,185300,365476529,1013,1013,1013,1013,0
|
|
20240229,185200,365476529,1013,1013,1013,1013,0
|
|
20240229,185100,365476529,1013,1013,1013,1013,0
|
|
20240229,185000,365476529,1013,1013,1013,1013,0
|
|
20240229,184900,365476529,1013,1013,1013,1013,0
|
|
20240229,184800,365476529,1013,1013,1013,1013,0
|
|
20240229,184700,365476529,1013,1013,1013,1013,0
|
|
20240229,184600,365476529,1013,1013,1013,1013,0
|
|
20240229,184500,365476529,1013,1013,1013,1013,0
|
|
20240229,184400,365476529,1013,1013,1013,1013,0
|
|
20240229,184300,365476529,1013,1013,1013,1013,0
|
|
20240229,184200,365476529,1013,1013,1013,1013,0
|
|
20240229,184100,365476529,1013,1013,1013,1013,0
|
|
20240229,184000,365476529,1013,1013,1013,1013,0
|
|
20240229,183900,365476529,1013,1013,1013,1013,0
|
|
20240229,183800,365476529,1013,1013,1013,1013,0
|
|
20240229,183700,365476529,1013,1013,1013,1013,0
|
|
20240229,183600,365476529,1013,1013,1013,1013,0
|
|
20240229,183500,365476529,1013,1013,1013,1013,0
|
|
20240229,183400,365476529,1013,1013,1013,1013,0
|
|
20240229,183300,365476529,1013,1013,1013,1013,2009
|
|
20240229,183200,365476529,1013,1013,1013,1013,0
|
|
20240229,183100,365476529,1013,1013,1013,1013,0
|
|
20240229,183000,365476529,1013,1013,1013,1013,0
|
|
20240229,182900,365476529,1013,1013,1013,1013,0
|
|
20240229,182800,365476529,1013,1013,1013,1013,0
|
|
20240229,182700,365476529,1013,1013,1013,1013,0
|
|
20240229,182600,365476529,1013,1013,1013,1013,0
|
|
20240229,182500,365476529,1013,1013,1013,1013,0
|
|
20240229,182400,365476529,1013,1013,1013,1013,0
|
|
20240229,182300,365476529,1013,1013,1013,1013,0
|
|
20240229,182200,365476529,1013,1013,1013,1013,0
|
|
20240229,182100,365476529,1013,1013,1013,1013,0
|
|
20240229,182000,365476529,1013,1013,1013,1013,0
|
|
20240229,181900,365476529,1013,1013,1013,1013,0
|
|
20240229,181800,365476529,1013,1013,1013,1013,0
|
|
20240229,181700,365476529,1013,1013,1013,1013,0
|
|
20240229,181600,365476529,1013,1013,1013,1013,0
|
|
20240229,181500,365476529,1013,1013,1013,1013,0
|
|
20240229,181400,365476529,1013,1013,1013,1013,0
|
|
20240229,181300,365476529,1013,1013,1013,1013,0
|
|
20240229,181200,365476529,1013,1013,1013,1013,0
|
|
20240229,181100,365476529,1013,1013,1013,1013,0
|
|
20240229,181000,365476529,1013,1013,1013,1013,0
|
|
20240229,180900,365476529,1013,1013,1013,1013,0
|
|
20240229,180800,365476529,1013,1013,1013,1013,0
|
|
20240229,180700,365476529,1013,1013,1013,1013,0
|
|
20240229,180600,365476529,1013,1013,1013,1013,0
|
|
20240229,180500,365476529,1013,1013,1013,1013,0
|
|
20240229,180400,365476529,1013,1013,1013,1013,0
|
|
20240229,180300,365476529,1013,1013,1013,1013,2009
|
|
20240229,180200,365476529,1013,1013,1013,1013,0
|
|
20240229,180100,365476529,1013,1013,1013,1013,0
|
|
20240229,180000,365476529,1013,1013,1013,1013,0
|
|
20240229,175900,365476529,1013,1013,1013,1013,0
|
|
20240229,175800,365476529,1013,1013,1013,1013,0
|
|
20240229,175700,365476529,1013,1013,1013,1013,0
|
|
20240229,175600,365476529,1013,1013,1013,1013,0
|
|
20240229,175500,365476529,1013,1013,1013,1013,0
|
|
20240229,175400,365476529,1013,1013,1013,1013,0
|
|
20240229,175300,365476529,1013,1013,1013,1013,0
|
|
20240229,175200,365476529,1013,1013,1013,1013,0
|
|
20240229,175100,365476529,1013,1013,1013,1013,0
|
|
20240229,175000,365476529,1013,1013,1013,1013,0
|
|
20240229,174900,365476529,1013,1013,1013,1013,0
|
|
20240229,174800,365476529,1013,1013,1013,1013,0
|
|
20240229,174700,365476529,1013,1013,1013,1013,0
|
|
20240229,174600,365476529,1013,1013,1013,1013,0
|
|
20240229,174500,365476529,1013,1013,1013,1013,0
|
|
20240229,174400,365476529,1013,1013,1013,1013,0
|
|
20240229,174300,365476529,1013,1013,1013,1013,0
|
|
20240229,174200,365476529,1013,1013,1013,1013,0
|
|
20240229,174100,365476529,1013,1013,1013,1013,0
|
|
20240229,174000,365476529,1013,1013,1013,1013,0
|
|
20240229,173900,365476529,1013,1013,1013,1013,0
|
|
20240229,173800,365476529,1013,1013,1013,1013,0
|
|
20240229,173700,365476529,1013,1013,1013,1013,0
|
|
20240229,173600,365476529,1013,1013,1013,1013,0
|
|
20240229,173500,365476529,1013,1013,1013,1013,0
|
|
20240229,173400,365476529,1013,1013,1013,1013,0
|
|
20240229,173300,365476529,1013,1013,1013,1013,2009
|
|
20240229,173200,365476529,1013,1013,1013,1013,0
|
|
20240229,173100,365476529,1013,1013,1013,1013,0
|
|
20240229,173000,365476529,1013,1013,1013,1013,0
|
|
20240229,172900,365476529,1013,1013,1013,1013,0
|
|
20240229,172800,365476529,1013,1013,1013,1013,0
|
|
20240229,172700,365476529,1013,1013,1013,1013,0
|
|
20240229,172600,365476529,1013,1013,1013,1013,0
|
|
20240229,172500,365476529,1013,1013,1013,1013,0
|
|
20240229,172400,365476529,1013,1013,1013,1013,0
|
|
20240229,172300,365476529,1013,1013,1013,1013,0
|
|
20240229,172200,365476529,1013,1013,1013,1013,0
|
|
20240229,172100,365476529,1013,1013,1013,1013,0
|
|
20240229,172000,365476529,1013,1013,1013,1013,0
|
|
20240229,171900,365476529,1013,1013,1013,1013,0
|
|
20240229,171800,365476529,1013,1013,1013,1013,0
|
|
20240229,171700,365476529,1013,1013,1013,1013,0
|
|
20240229,171600,365476529,1013,1013,1013,1013,0
|
|
20240229,171500,365476529,1013,1013,1013,1013,0
|
|
20240229,171400,365476529,1013,1013,1013,1013,0
|
|
20240229,171300,365476529,1013,1013,1013,1013,0
|
|
20240229,171200,365476529,1013,1013,1013,1013,0
|
|
20240229,171100,365476529,1013,1013,1013,1013,0
|
|
20240229,171000,365476529,1013,1013,1013,1013,0
|
|
20240229,170900,365476529,1013,1013,1013,1013,0
|
|
20240229,170800,365476529,1013,1013,1013,1013,0
|
|
20240229,170700,365476529,1013,1013,1013,1013,0
|
|
20240229,170600,365476529,1013,1013,1013,1013,0
|
|
20240229,170500,365476529,1013,1013,1013,1013,0
|
|
20240229,170400,365476529,1013,1013,1013,1013,0
|
|
20240229,170300,365476529,1013,1013,1013,1013,2009
|
|
20240229,170200,365476529,1013,1013,1013,1013,0
|
|
20240229,170100,365476529,1013,1013,1013,1013,0
|
|
20240229,170000,365476529,1013,1013,1013,1013,0
|
|
20240229,165900,365476529,1013,1013,1013,1013,0
|
|
20240229,165800,365476529,1013,1013,1013,1013,0
|
|
20240229,165700,365476529,1013,1013,1013,1013,0
|
|
20240229,165600,365476529,1013,1013,1013,1013,0
|
|
20240229,165500,365476529,1013,1013,1013,1013,0
|
|
20240229,165400,365476529,1013,1013,1013,1013,0
|
|
20240229,165300,365476529,1013,1013,1013,1013,0
|
|
20240229,165200,365476529,1013,1013,1013,1013,0
|
|
20240229,165100,365476529,1013,1013,1013,1013,0
|
|
20240229,165000,365476529,1013,1013,1013,1013,0
|
|
20240229,164900,365476529,1013,1013,1013,1013,0
|
|
20240229,164800,365476529,1013,1013,1013,1013,0
|
|
20240229,164700,365476529,1013,1013,1013,1013,0
|
|
20240229,164600,365476529,1013,1013,1013,1013,0
|
|
20240229,164500,365476529,1013,1013,1013,1013,0
|
|
20240229,164400,365476529,1013,1013,1013,1013,0
|
|
20240229,164300,365476529,1013,1013,1013,1013,0
|
|
20240229,164200,365476529,1013,1013,1013,1013,0
|
|
20240229,164100,365476529,1013,1013,1013,1013,0
|
|
20240229,164000,365476529,1013,1013,1013,1013,0
|
|
20240229,163900,365476529,1013,1013,1013,1013,0
|
|
20240229,163800,365476529,1013,1013,1013,1013,0
|
|
20240229,163700,365476529,1013,1013,1013,1013,0
|
|
20240229,163600,365476529,1013,1013,1013,1013,0
|
|
20240229,163500,365476529,1013,1013,1013,1013,0
|
|
20240229,163400,365476529,1013,1013,1013,1013,0
|
|
20240229,163300,365476529,1013,1013,1013,1013,2009
|
|
20240229,163200,365476529,1013,1013,1013,1013,0
|
|
20240229,163100,365476529,1013,1013,1013,1013,0
|
|
20240229,163000,365476529,1013,1013,1013,1013,0
|
|
20240229,162900,365476529,1013,1013,1013,1013,0
|
|
20240229,162800,365476529,1013,1013,1013,1013,0
|
|
20240229,162700,365476529,1013,1013,1013,1013,0
|
|
20240229,162600,365476529,1013,1013,1013,1013,0
|
|
20240229,162500,365476529,1013,1013,1013,1013,0
|
|
20240229,162400,365476529,1013,1013,1013,1013,0
|
|
20240229,162300,365476529,1013,1013,1013,1013,0
|
|
20240229,162200,365476529,1013,1013,1013,1013,0
|
|
20240229,162100,365476529,1013,1013,1013,1013,0
|
|
20240229,162000,365476529,1013,1013,1013,1013,0
|
|
20240229,161900,365476529,1013,1013,1013,1013,0
|
|
20240229,161800,365476529,1013,1013,1013,1013,0
|
|
20240229,161700,365476529,1013,1013,1013,1013,0
|
|
20240229,161600,365476529,1013,1013,1013,1013,0
|
|
20240229,161500,365476529,1013,1013,1013,1013,0
|
|
20240229,161400,365476529,1013,1013,1013,1013,0
|
|
20240229,161300,365476529,1013,1013,1013,1013,0
|
|
20240229,161200,365476529,1013,1013,1013,1013,0
|
|
20240229,161100,365476529,1013,1013,1013,1013,0
|
|
20240229,161000,365476529,1013,1013,1013,1013,0
|
|
20240229,160900,365476529,1013,1013,1013,1013,0
|
|
20240229,160800,365476529,1013,1013,1013,1013,0
|
|
20240229,160700,365476529,1013,1013,1013,1013,0
|
|
20240229,160600,365476529,1013,1013,1013,1013,0
|
|
20240229,160500,365476529,1013,1013,1013,1013,0
|
|
20240229,160400,365476529,1013,1013,1013,1013,0
|
|
20240229,160300,365476529,1013,1013,1013,1013,2009
|
|
20240229,160200,365476529,1013,1013,1013,1013,0
|
|
20240229,160100,365476529,1013,1013,1013,1013,0
|
|
20240229,160000,365476529,1013,1013,1013,1013,0
|
|
20240229,155900,365476529,1013,1013,1013,1013,0
|
|
20240229,155800,365476529,1013,1013,1013,1013,0
|
|
20240229,155700,365476529,1013,1013,1013,1013,0
|
|
20240229,155600,365476529,1013,1013,1013,1013,0
|
|
20240229,155500,365476529,1013,1013,1013,1013,0
|
|
20240229,155400,365476529,1013,1013,1013,1013,0
|
|
20240229,155300,365476529,1013,1013,1013,1013,0
|
|
20240229,155200,365476529,1013,1013,1013,1013,0
|
|
20240229,155100,365476529,1013,1013,1013,1013,0
|
|
20240229,155000,365476529,1013,1013,1013,1013,0
|
|
20240229,154900,365476529,1013,1013,1013,1013,0
|
|
20240229,154800,365476529,1013,1013,1013,1013,0
|
|
20240229,154700,365476529,1013,1013,1013,1013,0
|
|
20240229,154600,365476529,1013,1013,1013,1013,0
|
|
20240229,154500,365476529,1013,1013,1013,1013,0
|
|
20240229,154400,365476529,1013,1013,1013,1013,0
|
|
20240229,154300,365476529,1013,1013,1013,1013,0
|
|
20240229,154200,365476529,1013,1013,1013,1013,0
|
|
20240229,154100,365476529,1013,1013,1013,1013,0
|
|
20240229,154000,365476529,1013,1013,1013,1013,0
|
|
20240229,153900,365476529,1013,1013,1013,1013,0
|
|
20240229,153800,365476529,1013,1013,1013,1013,0
|
|
20240229,153700,365476529,1013,1013,1013,1013,0
|
|
20240229,153600,365476529,1013,1013,1013,1013,0
|
|
20240229,153500,365476529,1013,1013,1013,1013,0
|
|
20240229,153400,365476529,1013,1013,1013,1013,0
|
|
20240229,153300,365476529,1013,1013,1013,1013,2009
|
|
20240229,153200,365476529,1013,1013,1013,1013,0
|
|
20240229,153100,365476529,1013,1013,1013,1013,0
|
|
20240229,153000,365476529,1013,1013,1013,1013,2009
|
|
20240229,152900,363441412,1013,1013,1013,1013,0
|
|
20240229,152800,363441412,1013,1013,1013,1013,0
|
|
20240229,152700,363441412,1013,1013,1013,1013,0
|
|
20240229,152600,363441412,1013,1013,1013,1013,0
|
|
20240229,152500,363441412,1013,1013,1013,1013,0
|
|
20240229,152400,363441412,1013,1013,1013,1013,0
|
|
20240229,152300,363441412,1013,1013,1013,1013,0
|
|
20240229,152200,363441412,1013,1013,1013,1013,0
|
|
20240229,152100,363441412,1013,1013,1013,1013,0
|
|
20240229,152000,363441412,1013,1013,1013,1013,0
|
|
20240229,151900,363441412,1013,1013,1013,1013,50
|
|
20240229,151800,363390762,1013,1014,1014,1013,5772
|
|
20240229,151700,357542557,1013,1013,1013,1013,4
|
|
20240229,151600,357538505,1013,1013,1013,1013,502
|
|
20240229,151500,357029979,1013,1015,1015,1013,549
|
|
20240229,151400,356472842,1015,1015,1015,1015,2
|
|
20240229,151300,356470812,1013,1013,1013,1013,0
|
|
20240229,151200,356470812,1013,1013,1013,1013,200
|
|
20240229,151100,356268212,1013,1013,1013,1013,1603
|
|
20240229,151000,354644373,1013,1013,1013,1013,1379
|
|
20240229,150900,353247446,1013,1013,1013,1013,1578
|
|
20240229,150800,351648932,1013,1013,1013,1013,20
|
|
20240229,150700,351628672,1013,1011,1013,1011,4055
|
|
20240229,150600,347522318,1010,1010,1010,1010,180
|
|
20240229,150500,347340518,1010,1011,1011,1010,6001
|
|
20240229,150400,341278625,1012,1012,1012,1012,0
|
|
20240229,150300,341278625,1012,1012,1012,1012,0
|
|
20240229,150200,341278625,1012,1012,1012,1012,1000
|
|
20240229,150100,340266625,1012,1012,1012,1012,2
|
|
20240229,150000,340264601,1012,1012,1012,1012,0
|
|
20240229,145900,340264601,1012,1012,1012,1012,205
|
|
20240229,145800,340057141,1012,1012,1012,1012,2
|
|
20240229,145700,340055117,1011,1011,1011,1011,1
|
|
20240229,145600,340054106,1011,1011,1011,1011,0
|
|
20240229,145500,340054106,1011,1011,1011,1011,40
|
|
20240229,145400,340013666,1011,1011,1011,1011,3
|
|
20240229,145300,340010633,1011,1011,1011,1011,582
|
|
20240229,145200,339422231,1011,1011,1011,1011,0
|
|
20240229,145100,339422231,1011,1011,1011,1011,0
|
|
20240229,145000,339422231,1011,1011,1011,1011,0
|
|
20240229,144900,339422231,1011,1011,1011,1011,0
|
|
20240229,144800,339422231,1011,1011,1011,1011,7000
|
|
20240229,144700,332345231,1013,1013,1013,1013,0
|
|
20240229,144600,332345231,1013,1013,1013,1013,0
|
|
20240229,144500,332345231,1013,1013,1013,1013,2
|
|
20240229,144400,332343205,1013,1013,1013,1013,200
|
|
20240229,144300,332140605,1013,1013,1013,1013,0
|
|
20240229,144200,332140605,1013,1013,1013,1013,0
|
|
20240229,144100,332140605,1013,1013,1013,1013,0
|
|
20240229,144000,332140605,1013,1013,1013,1013,0
|
|
20240229,143900,332140605,1013,1013,1013,1013,1
|
|
20240229,143800,332139592,1010,1010,1010,1010,1
|
|
20240229,143700,332138582,1011,1011,1011,1011,586
|
|
20240229,143600,331546136,1010,1010,1010,1010,0
|
|
20240229,143500,331546136,1010,1010,1010,1010,0
|
|
20240229,143400,331546136,1010,1010,1010,1010,400
|
|
20240229,143300,331142136,1011,1011,1011,1011,0
|
|
20240229,143200,331142136,1011,1011,1011,1011,123
|
|
20240229,143100,331017783,1010,1010,1010,1010,0
|
|
20240229,143000,331017783,1010,1010,1010,1010,441
|
|
20240229,142900,330572373,1010,1010,1010,1010,1
|
|
20240229,142800,330571363,1010,1010,1010,1010,754
|
|
20240229,142700,329809823,1010,1010,1010,1010,58
|
|
20240229,142600,329751243,1011,1011,1011,1010,536
|
|
20240229,142500,329209361,1012,1012,1012,1012,1046
|
|
20240229,142400,328150809,1012,1012,1013,1012,151
|
|
20240229,142300,327997897,1012,1012,1012,1012,23
|
|
20240229,142200,327974621,1013,1012,1013,1012,136
|
|
20240229,142100,327836967,1011,1013,1013,1011,518
|
|
20240229,142000,327312868,1013,1013,1013,1013,4
|
|
20240229,141900,327308816,1013,1013,1013,1013,0
|
|
20240229,141800,327308816,1013,1013,1013,1013,0
|
|
20240229,141700,327308816,1013,1012,1013,1012,206
|
|
20240229,141600,327100145,1013,1010,1013,1010,7
|
|
20240229,141500,327093071,1010,1010,1010,1010,1000
|
|
20240229,141400,326083071,1010,1010,1010,1010,101
|
|
20240229,141300,325981061,1012,1012,1012,1012,200
|
|
20240229,141200,325778661,1012,1012,1012,1012,0
|
|
20240229,141100,325778661,1012,1012,1012,1012,0
|
|
20240229,141000,325778661,1012,1012,1012,1012,0
|
|
20240229,140900,325778661,1012,1012,1012,1012,0
|
|
20240229,140800,325778661,1012,1012,1012,1012,285
|
|
20240229,140700,325490241,1012,1012,1012,1012,368
|
|
20240229,140600,325117825,1012,1012,1012,1012,0
|
|
20240229,140500,325117825,1012,1012,1012,1012,50
|
|
20240229,140400,325067225,1012,1012,1012,1012,1059
|
|
20240229,140300,323995517,1012,1012,1012,1012,475
|
|
20240229,140200,323514817,1012,1012,1012,1012,0
|
|
20240229,140100,323514817,1012,1012,1012,1012,0
|
|
20240229,140000,323514817,1012,1012,1012,1012,0
|
|
20240229,135900,323514817,1012,1012,1012,1012,2
|
|
20240229,135800,323512793,1012,1012,1012,1012,954
|
|
20240229,135700,322547345,1012,1012,1012,1012,73
|
|
20240229,135600,322473469,1012,1012,1012,1012,0
|
|
20240229,135500,322473469,1012,1012,1012,1012,371
|
|
20240229,135400,322098017,1012,1012,1012,1012,21
|
|
20240229,135300,322076765,1012,1012,1012,1012,0
|
|
20240229,135200,322076765,1012,1013,1013,1012,147
|
|
20240229,135100,321927865,1013,1013,1015,1013,42
|
|
20240229,135000,321885317,1013,1014,1014,1013,136
|
|
20240229,134900,321747447,1014,1014,1015,1014,988
|
|
20240229,134800,320745145,1014,1014,1014,1014,3
|
|
20240229,134700,320742103,1012,1012,1012,1012,0
|
|
20240229,134600,320742103,1012,1012,1012,1012,3
|
|
20240229,134500,320739067,1012,1010,1012,1010,2316
|
|
20240229,134400,318399905,1011,1011,1011,1011,1085
|
|
20240229,134300,317302970,1012,1012,1012,1012,446
|
|
20240229,134200,316851618,1012,1012,1012,1012,12
|
|
20240229,134100,316839474,1012,1012,1012,1012,0
|
|
20240229,134000,316839474,1012,1012,1012,1012,1059
|
|
20240229,133900,315767766,1012,1012,1012,1012,100
|
|
20240229,133800,315666566,1012,1012,1012,1012,0
|
|
20240229,133700,315666566,1012,1012,1012,1012,38
|
|
20240229,133600,315628110,1011,1011,1011,1011,100
|
|
20240229,133500,315527010,1011,1011,1011,1011,0
|
|
20240229,133400,315527010,1011,1011,1011,1011,70
|
|
20240229,133300,315456240,1011,1011,1011,1011,515
|
|
20240229,133200,314935575,1011,1011,1011,1011,604
|
|
20240229,133100,314324931,1011,1011,1011,1011,0
|
|
20240229,133000,314324931,1011,1011,1011,1011,300
|
|
20240229,132900,314021631,1011,1011,1011,1011,0
|
|
20240229,132800,314021631,1011,1011,1011,1011,1
|
|
20240229,132700,314020620,1011,1011,1011,1011,200
|
|
20240229,132600,313818420,1011,1011,1011,1011,2225
|
|
20240229,132500,311568945,1011,1011,1011,1011,0
|
|
20240229,132400,311568945,1011,1011,1011,1011,100
|
|
20240229,132300,311467845,1011,1011,1011,1011,0
|
|
20240229,132200,311467845,1011,1011,1011,1011,0
|
|
20240229,132100,311467845,1011,1012,1012,1011,72
|
|
20240229,132000,311395037,1012,1012,1012,1012,200
|
|
20240229,131900,311192637,1012,1012,1012,1012,0
|
|
20240229,131800,311192637,1012,1012,1012,1012,0
|
|
20240229,131700,311192637,1012,1013,1013,1012,2359
|
|
20240229,131600,308805241,1014,1014,1014,1014,0
|
|
20240229,131500,308805241,1014,1014,1014,1014,1277
|
|
20240229,131400,307510363,1014,1014,1015,1014,270
|
|
20240229,131300,307236582,1014,1014,1014,1014,6
|
|
20240229,131200,307230498,1014,1014,1014,1014,400
|
|
20240229,131100,306824898,1014,1013,1014,1012,1658
|
|
20240229,131000,305146993,1014,1014,1014,1014,0
|
|
20240229,130900,305146993,1014,1013,1014,1013,45
|
|
20240229,130800,305101398,1012,1012,1012,1012,0
|
|
20240229,130700,305101398,1012,1012,1012,1012,28
|
|
20240229,130600,305073062,1013,1013,1013,1013,0
|
|
20240229,130500,305073062,1013,1014,1014,1013,114
|
|
20240229,130400,304957579,1013,1012,1013,1012,119
|
|
20240229,130300,304837052,1012,1012,1012,1012,0
|
|
20240229,130200,304837052,1012,1012,1012,1012,5
|
|
20240229,130100,304831992,1012,1013,1013,1012,1743
|
|
20240229,130000,303068075,1012,1012,1012,1012,481
|
|
20240229,125900,302581303,1013,1014,1014,1013,160
|
|
20240229,125800,302419222,1013,1013,1013,1013,178
|
|
20240229,125700,302238908,1013,1013,1013,1013,500
|
|
20240229,125600,301732408,1015,1015,1015,1015,98
|
|
20240229,125500,301632938,1015,1015,1015,1015,2
|
|
20240229,125400,301630908,1015,1015,1015,1015,15
|
|
20240229,125300,301615683,1015,1015,1015,1012,1451
|
|
20240229,125200,300145918,1015,1015,1015,1015,0
|
|
20240229,125100,300145918,1015,1012,1015,1012,153
|
|
20240229,125000,299991073,1012,1012,1012,1012,0
|
|
20240229,124900,299991073,1012,1012,1012,1012,1000
|
|
20240229,124800,298979073,1012,1012,1012,1012,1000
|
|
20240229,124700,297967073,1012,1014,1014,1012,2353
|
|
20240229,124600,295581347,1015,1015,1015,1015,1330
|
|
20240229,124500,294231397,1015,1015,1015,1015,1005
|
|
20240229,124400,293211322,1015,1015,1015,1015,435
|
|
20240229,124300,292769797,1018,1015,1018,1015,21
|
|
20240229,124200,292748449,1015,1012,1015,1012,1522
|
|
20240229,124100,291204080,1012,1012,1012,1011,915
|
|
20240229,124000,290279000,1010,1010,1010,1010,0
|
|
20240229,123900,290279000,1010,1010,1010,1010,0
|
|
20240229,123800,290279000,1010,1010,1010,1010,6414
|
|
20240229,123700,283800860,1009,1009,1009,1009,5
|
|
20240229,123600,283795815,1010,1010,1010,1010,1
|
|
20240229,123500,283794805,1010,1010,1010,1010,640
|
|
20240229,123400,283148405,1010,1010,1010,1010,681
|
|
20240229,123300,282460595,1010,1010,1012,1010,3334
|
|
20240229,123200,279093195,1010,1010,1010,1010,1321
|
|
20240229,123100,277758985,1010,1010,1010,1010,0
|
|
20240229,123000,277758985,1010,1009,1010,1009,13
|
|
20240229,122900,277745867,1010,1010,1010,1010,1
|
|
20240229,122800,277744857,1009,1009,1009,1009,0
|
|
20240229,122700,277744857,1009,1009,1009,1009,500
|
|
20240229,122600,277240357,1009,1009,1009,1009,0
|
|
20240229,122500,277240357,1009,1009,1009,1009,20
|
|
20240229,122400,277220177,1009,1009,1009,1009,244
|
|
20240229,122300,276973981,1010,1010,1010,1010,195
|
|
20240229,122200,276777031,1010,1010,1010,1010,7
|
|
20240229,122100,276769961,1008,1008,1008,1008,10
|
|
20240229,122000,276759881,1009,1009,1009,1009,225
|
|
20240229,121900,276532856,1010,1010,1010,1010,300
|
|
20240229,121800,276229856,1010,1010,1010,1010,0
|
|
20240229,121700,276229856,1010,1010,1010,1010,0
|
|
20240229,121600,276229856,1010,1010,1010,1010,5
|
|
20240229,121500,276224806,1010,1011,1011,1010,762
|
|
20240229,121400,275455036,1012,1013,1013,1012,26
|
|
20240229,121300,275428718,1013,1013,1013,1013,164
|
|
20240229,121200,275262586,1014,1014,1014,1014,265
|
|
20240229,121100,274993876,1014,1015,1015,1014,112
|
|
20240229,121000,274880201,1015,1015,1015,1015,658
|
|
20240229,120900,274212331,1015,1015,1015,1015,0
|
|
20240229,120800,274212331,1015,1015,1015,1015,0
|
|
20240229,120700,274212331,1015,1016,1016,1015,1000
|
|
20240229,120600,273197141,1018,1018,1018,1018,0
|
|
20240229,120500,273197141,1018,1016,1018,1016,1000
|
|
20240229,120400,272179810,1016,1016,1016,1016,429
|
|
20240229,120300,271743946,1016,1012,1016,1012,3479
|
|
20240229,120200,268213519,1013,1013,1013,1013,0
|
|
20240229,120100,268213519,1013,1012,1013,1012,209
|
|
20240229,120000,268002004,1010,1009,1010,1009,3090
|
|
20240229,115900,264881155,1010,1006,1010,1006,83880
|
|
20240229,115800,180482371,1005,1005,1005,1005,0
|
|
20240229,115700,180482371,1005,1005,1005,1005,3000
|
|
20240229,115600,177467371,1006,1006,1006,1006,300
|
|
20240229,115500,177165571,1006,1006,1006,1006,1
|
|
20240229,115400,177164565,1006,1006,1006,1006,2661
|
|
20240229,115300,174487599,1005,1004,1005,1004,14908
|
|
20240229,115200,159505357,1004,1004,1004,1004,0
|
|
20240229,115100,159505357,1004,1004,1004,1004,52
|
|
20240229,115000,159453149,1004,1005,1005,1004,1001
|
|
20240229,114900,158448144,1004,1004,1004,1004,20
|
|
20240229,114800,158428064,1004,1005,1005,1004,1200
|
|
20240229,114700,157223064,1005,1005,1005,1005,100
|
|
20240229,114600,157122564,1005,1005,1005,1005,0
|
|
20240229,114500,157122564,1005,1005,1005,1005,0
|
|
20240229,114400,157122564,1005,1005,1005,1005,111
|
|
20240229,114300,157011009,1004,1004,1004,1004,3
|
|
20240229,114200,157007997,1004,1004,1004,1004,0
|
|
20240229,114100,157007997,1004,1005,1005,1004,24
|
|
20240229,114000,156983899,1004,1004,1004,1004,0
|
|
20240229,113900,156983899,1004,1004,1004,1004,337
|
|
20240229,113800,156645551,1004,1004,1004,1004,1
|
|
20240229,113700,156644547,1003,1003,1003,1003,2
|
|
20240229,113600,156642541,1003,1004,1004,1003,1035
|
|
20240229,113500,155604435,1004,1004,1004,1004,501
|
|
20240229,113400,155101431,1004,1004,1004,1004,6
|
|
20240229,113300,155095407,1004,1004,1004,1004,303
|
|
20240229,113200,154791195,1004,1004,1004,1004,37
|
|
20240229,113100,154754047,1004,1004,1004,1004,5
|
|
20240229,113000,154749027,1004,1004,1004,1004,110
|
|
20240229,112900,154638587,1004,1003,1004,1003,11
|
|
20240229,112800,154627553,1003,1003,1003,1003,223
|
|
20240229,112700,154403884,1003,1003,1003,1003,500
|
|
20240229,112600,153902384,1004,1004,1004,1004,1
|
|
20240229,112500,153901380,1003,1003,1003,1003,30
|
|
20240229,112400,153871290,1004,1004,1004,1004,885
|
|
20240229,112300,152982750,1004,1004,1004,1004,19
|
|
20240229,112200,152963674,1004,1004,1004,1004,158
|
|
20240229,112100,152805042,1004,1004,1004,1004,100
|
|
20240229,112000,152704642,1004,1004,1004,1004,11
|
|
20240229,111900,152693598,1004,1004,1004,1004,0
|
|
20240229,111800,152693598,1004,1004,1004,1004,105
|
|
20240229,111700,152588178,1004,1004,1004,1004,244
|
|
20240229,111600,152343202,1004,1004,1004,1004,1
|
|
20240229,111500,152342198,1004,1002,1004,1002,835
|
|
20240229,111400,151504158,1002,1002,1002,1002,5
|
|
20240229,111300,151499148,1004,1002,1004,1002,1374
|
|
20240229,111200,150120005,1002,1002,1002,1002,0
|
|
20240229,111100,150120005,1002,1002,1002,1002,21
|
|
20240229,111000,150098963,1002,1001,1002,1001,52
|
|
20240229,110900,150046909,1000,1000,1000,1000,225
|
|
20240229,110800,149821909,1000,1000,1000,1000,5
|
|
20240229,110700,149816909,1000,1000,1000,1000,301
|
|
20240229,110600,149515909,1001,1001,1001,1001,269
|
|
20240229,110500,149246640,1003,1003,1003,1003,1
|
|
20240229,110400,149245637,1001,1001,1001,1001,447
|
|
20240229,110300,148798190,1001,1001,1001,1001,1
|
|
20240229,110200,148797189,1001,1000,1001,1000,1150
|
|
20240229,110100,147647039,1000,1000,1000,1000,5577
|
|
20240229,110000,142070039,1000,999,1000,999,1605
|
|
20240229,105900,140466039,999,999,999,999,0
|
|
20240229,105800,140466039,999,999,999,999,204
|
|
20240229,105700,140262243,1000,1000,1000,1000,6
|
|
20240229,105600,140256243,1000,1000,1000,1000,410
|
|
20240229,105500,139846243,1000,1000,1000,1000,510
|
|
20240229,105400,139336243,1000,1000,1000,1000,206
|
|
20240229,105300,139130243,1000,1000,1000,1000,3
|
|
20240229,105200,139127243,1000,1000,1000,1000,2
|
|
20240229,105100,139125243,999,1000,1000,999,5225
|
|
20240229,105000,133900245,1000,1000,1000,1000,520
|
|
20240229,104900,133380245,1000,1000,1000,1000,3
|
|
20240229,104800,133377245,1000,1000,1000,1000,6
|
|
20240229,104700,133371245,1000,1000,1000,1000,302
|
|
20240229,104600,133069245,1000,999,1000,999,300
|
|
20240229,104500,132769445,1000,1000,1000,1000,302
|
|
20240229,104400,132467445,999,999,999,999,0
|
|
20240229,104300,132467445,999,999,999,999,0
|
|
20240229,104200,132467445,999,999,999,999,0
|
|
20240229,104100,132467445,999,1000,1000,999,1809
|
|
20240229,104000,130660245,1000,1000,1000,1000,1000
|
|
20240229,103900,129660245,1000,1000,1000,1000,500
|
|
20240229,103800,129160245,1000,1000,1000,1000,818
|
|
20240229,103700,128342245,1000,1000,1000,999,159
|
|
20240229,103600,128183395,1000,1000,1000,1000,10
|
|
20240229,103500,128173395,1000,1000,1000,1000,10
|
|
20240229,103400,128163395,1000,1000,1000,1000,71
|
|
20240229,103300,128092395,1000,1000,1000,1000,572
|
|
20240229,103200,127520395,1000,1000,1000,999,1349
|
|
20240229,103100,126172295,1000,1000,1000,1000,308
|
|
20240229,103000,125864295,999,999,999,999,0
|
|
20240229,102900,125864295,999,1000,1000,999,1000
|
|
20240229,102800,124865184,999,999,999,999,0
|
|
20240229,102700,124865184,999,999,999,999,169
|
|
20240229,102600,124696353,999,1000,1000,999,4563
|
|
20240229,102500,120133360,1000,1000,1000,1000,211
|
|
20240229,102400,119922360,1000,1000,1000,1000,0
|
|
20240229,102300,119922360,1000,1000,1000,1000,103
|
|
20240229,102200,119819360,1000,1000,1000,1000,29
|
|
20240229,102100,119790360,1000,1000,1000,1000,1
|
|
20240229,102000,119789360,1000,1001,1001,1000,800
|
|
20240229,101900,118989140,1002,1002,1002,1002,700
|
|
20240229,101800,118287740,1001,1001,1001,1001,100
|
|
20240229,101700,118187640,1001,1001,1001,1001,205
|
|
20240229,101600,117982435,1002,1001,1002,1001,868
|
|
20240229,101500,117113467,1001,1001,1001,1001,3
|
|
20240229,101400,117110464,1002,1001,1002,1001,4
|
|
20240229,101300,117106457,1001,1001,1001,1001,86
|
|
20240229,101200,117020371,1000,1000,1000,1000,400
|
|
20240229,101100,116620371,1002,1000,1002,1000,20
|
|
20240229,101000,116600334,1000,1000,1000,1000,764
|
|
20240229,100900,115836334,1000,1000,1000,1000,0
|
|
20240229,100800,115836334,1000,1000,1000,1000,1050
|
|
20240229,100700,114786334,1000,1000,1000,1000,0
|
|
20240229,100600,114786334,1000,1002,1002,1000,1152
|
|
20240229,100500,113632056,1002,1002,1002,1002,90
|
|
20240229,100400,113541876,1000,1000,1000,1000,60
|
|
20240229,100300,113481876,1002,1002,1002,1002,102
|
|
20240229,100200,113379672,1002,1002,1002,1002,1
|
|
20240229,100100,113378670,1000,1000,1000,1000,200
|
|
20240229,100000,113178670,1000,1000,1000,1000,1111
|
|
20240229,095900,112067670,1000,1000,1000,1000,235
|
|
20240229,095800,111832670,1000,1002,1002,998,21867
|
|
20240229,095700,89987531,1002,1002,1002,1002,70
|
|
20240229,095600,89917391,1002,1001,1002,1001,303
|
|
20240229,095500,89613855,1002,1002,1002,1001,286
|
|
20240229,095400,89327293,1002,1002,1003,1002,124
|
|
20240229,095300,89202930,1002,1002,1002,1002,151
|
|
20240229,095200,89051628,1001,1001,1001,1001,0
|
|
20240229,095100,89051628,1001,1001,1001,1001,121
|
|
20240229,095000,88930507,1001,1002,1002,1001,390
|
|
20240229,094900,88540116,1002,1003,1003,1002,11
|
|
20240229,094800,88529093,1003,1006,1006,1003,4500
|
|
20240229,094700,84003043,1008,1008,1008,1008,11
|
|
20240229,094600,83991955,1007,1008,1008,1007,737
|
|
20240229,094500,83249595,1008,1007,1008,1007,51
|
|
20240229,094400,83198188,1007,1007,1007,1007,201
|
|
20240229,094300,82995781,1008,1008,1008,1008,2
|
|
20240229,094200,82993765,1008,1008,1008,1008,37
|
|
20240229,094100,82956469,1008,1007,1008,1007,442
|
|
20240229,094000,82510943,1007,1007,1007,1006,1781
|
|
20240229,093900,80718876,1007,1006,1007,1006,221
|
|
20240229,093800,80496541,1006,1005,1006,1005,422
|
|
20240229,093700,80072331,1005,1005,1005,1005,7
|
|
20240229,093600,80065296,1005,1005,1005,1005,1
|
|
20240229,093500,80064291,1001,1001,1001,1001,2000
|
|
20240229,093400,78062291,1001,1001,1001,1001,709
|
|
20240229,093300,77352582,1000,1000,1000,1000,500
|
|
20240229,093200,76852582,1005,1001,1005,1000,506
|
|
20240229,093100,76346467,1001,1001,1001,1000,17086
|
|
20240229,093000,59258852,1001,1005,1005,1001,750
|
|
20240229,092900,58507124,1005,1003,1005,1003,2
|
|
20240229,092800,58505116,1006,1006,1006,1006,520
|
|
20240229,092700,57981996,1008,1008,1008,1008,30
|
|
20240229,092600,57951756,1005,1005,1005,1004,619
|
|
20240229,092500,57330062,1008,1006,1008,1005,34
|
|
20240229,092400,57295875,1006,1006,1006,1006,21
|
|
20240229,092300,57274749,1008,1009,1009,1008,201
|
|
20240229,092200,57071941,1009,1009,1009,1009,30
|
|
20240229,092100,57041671,1009,1009,1009,1009,10
|
|
20240229,092000,57031581,1007,1007,1007,1007,406
|
|
20240229,091900,56622739,1009,1006,1009,1006,1701
|
|
20240229,091800,54909343,1005,1004,1005,1004,1386
|
|
20240229,091700,53517794,1004,1000,1004,999,10313
|
|
20240229,091600,43187026,1001,1000,1001,1000,2200
|
|
20240229,091500,40986035,999,1000,1000,999,201
|
|
20240229,091400,40785036,1000,1000,1000,999,1100
|
|
20240229,091300,39686038,999,999,999,999,310
|
|
20240229,091200,39376348,999,999,999,999,3416
|
|
20240229,091100,35963764,999,999,999,999,1
|
|
20240229,091000,35962765,996,997,997,996,1498
|
|
20240229,090900,34470695,997,999,999,997,1420
|
|
20240229,090800,33054925,997,997,997,996,8041
|
|
20240229,090700,25045123,997,997,997,997,51
|
|
20240229,090600,24994276,999,999,999,996,8669
|
|
20240229,090500,16358360,999,999,1001,996,553
|
|
20240229,090400,15807517,1001,1001,1001,1001,8
|
|
20240229,090300,15799509,996,996,996,996,566
|
|
20240229,090200,15235773,994,1002,1002,991,7741
|
|
20240229,090100,7501409,1002,1005,1005,1001,420
|
|
20240229,090000,7080805,1006,1009,1009,1006,7018
|