617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,191400,16942545864,1706,1706,1706,1706,169518
|
|
20240227,191300,16942545864,1706,1706,1706,1706,0
|
|
20240227,191200,16942545864,1706,1706,1706,1706,0
|
|
20240227,191100,16942545864,1706,1706,1706,1706,0
|
|
20240227,191000,16942545864,1706,1706,1706,1706,0
|
|
20240227,190900,16942545864,1706,1706,1706,1706,0
|
|
20240227,190800,16942545864,1706,1706,1706,1706,0
|
|
20240227,190700,16942545864,1706,1706,1706,1706,0
|
|
20240227,190600,16942545864,1706,1706,1706,1706,0
|
|
20240227,190500,16942545864,1706,1706,1706,1706,0
|
|
20240227,190400,16942545864,1706,1706,1706,1706,0
|
|
20240227,190300,16942545864,1706,1706,1706,1706,0
|
|
20240227,190200,16942545864,1706,1706,1706,1706,0
|
|
20240227,190100,16942545864,1706,1706,1706,1706,0
|
|
20240227,190000,16942545864,1706,1706,1706,1706,0
|
|
20240227,185900,16942545864,1706,1706,1706,1706,0
|
|
20240227,185800,16942545864,1706,1706,1706,1706,0
|
|
20240227,185700,16942545864,1706,1706,1706,1706,0
|
|
20240227,185600,16942545864,1706,1706,1706,1706,0
|
|
20240227,185500,16942545864,1706,1706,1706,1706,0
|
|
20240227,185400,16942545864,1706,1706,1706,1706,0
|
|
20240227,185300,16942545864,1706,1706,1706,1706,0
|
|
20240227,185200,16942545864,1706,1706,1706,1706,0
|
|
20240227,185100,16942545864,1706,1706,1706,1706,0
|
|
20240227,185000,16942545864,1706,1706,1706,1706,0
|
|
20240227,184900,16942545864,1706,1706,1706,1706,0
|
|
20240227,184800,16942545864,1706,1706,1706,1706,0
|
|
20240227,184700,16942545864,1706,1706,1706,1706,0
|
|
20240227,184600,16942545864,1706,1706,1706,1706,0
|
|
20240227,184500,16942545864,1706,1706,1706,1706,0
|
|
20240227,184400,16942545864,1706,1706,1706,1706,169518
|
|
20240227,184300,16942545864,1706,1706,1706,1706,0
|
|
20240227,184200,16942545864,1706,1706,1706,1706,0
|
|
20240227,184100,16942545864,1706,1706,1706,1706,0
|
|
20240227,184000,16942545864,1706,1706,1706,1706,0
|
|
20240227,183900,16942545864,1706,1706,1706,1706,0
|
|
20240227,183800,16942545864,1706,1706,1706,1706,0
|
|
20240227,183700,16942545864,1706,1706,1706,1706,0
|
|
20240227,183600,16942545864,1706,1706,1706,1706,0
|
|
20240227,183500,16942545864,1706,1706,1706,1706,0
|
|
20240227,183400,16942545864,1706,1706,1706,1706,0
|
|
20240227,183300,16942545864,1706,1706,1706,1706,0
|
|
20240227,183200,16942545864,1706,1706,1706,1706,0
|
|
20240227,183100,16942545864,1706,1706,1706,1706,0
|
|
20240227,183000,16942545864,1706,1706,1706,1706,0
|
|
20240227,182900,16942545864,1706,1706,1706,1706,0
|
|
20240227,182800,16942545864,1706,1706,1706,1706,0
|
|
20240227,182700,16942545864,1706,1706,1706,1706,0
|
|
20240227,182600,16942545864,1706,1706,1706,1706,0
|
|
20240227,182500,16942545864,1706,1706,1706,1706,0
|
|
20240227,182400,16942545864,1706,1706,1706,1706,0
|
|
20240227,182300,16942545864,1706,1706,1706,1706,0
|
|
20240227,182200,16942545864,1706,1706,1706,1706,0
|
|
20240227,182100,16942545864,1706,1706,1706,1706,0
|
|
20240227,182000,16942545864,1706,1706,1706,1706,0
|
|
20240227,181900,16942545864,1706,1706,1706,1706,0
|
|
20240227,181800,16942545864,1706,1706,1706,1706,0
|
|
20240227,181700,16942545864,1706,1706,1706,1706,0
|
|
20240227,181600,16942545864,1706,1706,1706,1706,0
|
|
20240227,181500,16942545864,1706,1706,1706,1706,0
|
|
20240227,181400,16942545864,1706,1706,1706,1706,169518
|
|
20240227,181300,16942545864,1706,1706,1706,1706,0
|
|
20240227,181200,16942545864,1706,1706,1706,1706,0
|
|
20240227,181100,16942545864,1706,1706,1706,1706,0
|
|
20240227,181000,16942545864,1706,1706,1706,1706,0
|
|
20240227,180900,16942545864,1706,1706,1706,1706,0
|
|
20240227,180800,16942545864,1706,1706,1706,1706,0
|
|
20240227,180700,16942545864,1706,1706,1706,1706,0
|
|
20240227,180600,16942545864,1706,1706,1706,1706,0
|
|
20240227,180500,16942545864,1706,1706,1706,1706,0
|
|
20240227,180400,16942545864,1706,1706,1706,1706,0
|
|
20240227,180300,16942545864,1706,1706,1706,1706,0
|
|
20240227,180200,16942545864,1706,1706,1706,1706,0
|
|
20240227,180100,16942545864,1706,1706,1706,1706,0
|
|
20240227,180000,16942545864,1706,1706,1706,1706,0
|
|
20240227,175900,16942545864,1706,1706,1706,1706,0
|
|
20240227,175800,16942545864,1706,1706,1706,1706,0
|
|
20240227,175700,16942545864,1706,1706,1706,1706,0
|
|
20240227,175600,16942545864,1706,1706,1706,1706,0
|
|
20240227,175500,16942545864,1706,1706,1706,1706,0
|
|
20240227,175400,16942545864,1706,1706,1706,1706,0
|
|
20240227,175300,16942545864,1706,1706,1706,1706,0
|
|
20240227,175200,16942545864,1706,1706,1706,1706,0
|
|
20240227,175100,16942545864,1706,1706,1706,1706,0
|
|
20240227,175000,16942545864,1706,1706,1706,1706,0
|
|
20240227,174900,16942545864,1706,1706,1706,1706,0
|
|
20240227,174800,16942545864,1706,1706,1706,1706,0
|
|
20240227,174700,16942545864,1706,1706,1706,1706,0
|
|
20240227,174600,16942545864,1706,1706,1706,1706,0
|
|
20240227,174500,16942545864,1706,1706,1706,1706,0
|
|
20240227,174400,16942545864,1706,1706,1706,1706,169518
|
|
20240227,174300,16942545864,1706,1706,1706,1706,0
|
|
20240227,174200,16942545864,1706,1706,1706,1706,0
|
|
20240227,174100,16942545864,1706,1706,1706,1706,0
|
|
20240227,174000,16942545864,1706,1706,1706,1706,0
|
|
20240227,173900,16942545864,1706,1706,1706,1706,0
|
|
20240227,173800,16942545864,1706,1706,1706,1706,0
|
|
20240227,173700,16942545864,1706,1706,1706,1706,0
|
|
20240227,173600,16942545864,1706,1706,1706,1706,0
|
|
20240227,173500,16942545864,1706,1706,1706,1706,0
|
|
20240227,173400,16942545864,1706,1706,1706,1706,0
|
|
20240227,173300,16942545864,1706,1706,1706,1706,0
|
|
20240227,173200,16942545864,1706,1706,1706,1706,0
|
|
20240227,173100,16942545864,1706,1706,1706,1706,0
|
|
20240227,173000,16942545864,1706,1706,1706,1706,0
|
|
20240227,172900,16942545864,1706,1706,1706,1706,0
|
|
20240227,172800,16942545864,1706,1706,1706,1706,0
|
|
20240227,172700,16942545864,1706,1706,1706,1706,0
|
|
20240227,172600,16942545864,1706,1706,1706,1706,0
|
|
20240227,172500,16942545864,1706,1706,1706,1706,0
|
|
20240227,172400,16942545864,1706,1706,1706,1706,0
|
|
20240227,172300,16942545864,1706,1706,1706,1706,0
|
|
20240227,172200,16942545864,1706,1706,1706,1706,0
|
|
20240227,172100,16942545864,1706,1706,1706,1706,0
|
|
20240227,172000,16942545864,1706,1706,1706,1706,0
|
|
20240227,171900,16942545864,1706,1706,1706,1706,0
|
|
20240227,171800,16942545864,1706,1706,1706,1706,0
|
|
20240227,171700,16942545864,1706,1706,1706,1706,0
|
|
20240227,171600,16942545864,1706,1706,1706,1706,0
|
|
20240227,171500,16942545864,1706,1706,1706,1706,0
|
|
20240227,171400,16942545864,1706,1706,1706,1706,169518
|
|
20240227,171300,16942545864,1706,1706,1706,1706,0
|
|
20240227,171200,16942545864,1706,1706,1706,1706,0
|
|
20240227,171100,16942545864,1706,1706,1706,1706,0
|
|
20240227,171000,16942545864,1706,1706,1706,1706,0
|
|
20240227,170900,16942545864,1706,1706,1706,1706,0
|
|
20240227,170800,16942545864,1706,1706,1706,1706,0
|
|
20240227,170700,16942545864,1706,1706,1706,1706,0
|
|
20240227,170600,16942545864,1706,1706,1706,1706,0
|
|
20240227,170500,16942545864,1706,1706,1706,1706,0
|
|
20240227,170400,16942545864,1706,1706,1706,1706,0
|
|
20240227,170300,16942545864,1706,1706,1706,1706,0
|
|
20240227,170200,16942545864,1706,1706,1706,1706,0
|
|
20240227,170100,16942545864,1706,1706,1706,1706,0
|
|
20240227,170000,16942545864,1706,1706,1706,1706,0
|
|
20240227,165900,16942545864,1706,1706,1706,1706,0
|
|
20240227,165800,16942545864,1706,1706,1706,1706,0
|
|
20240227,165700,16942545864,1706,1706,1706,1706,0
|
|
20240227,165600,16942545864,1706,1706,1706,1706,0
|
|
20240227,165500,16942545864,1706,1706,1706,1706,0
|
|
20240227,165400,16942545864,1706,1706,1706,1706,0
|
|
20240227,165300,16942545864,1706,1706,1706,1706,0
|
|
20240227,165200,16942545864,1706,1706,1706,1706,0
|
|
20240227,165100,16942545864,1706,1706,1706,1706,0
|
|
20240227,165000,16942545864,1706,1706,1706,1706,0
|
|
20240227,164900,16942545864,1706,1706,1706,1706,0
|
|
20240227,164800,16942545864,1706,1706,1706,1706,0
|
|
20240227,164700,16942545864,1706,1706,1706,1706,0
|
|
20240227,164600,16942545864,1706,1706,1706,1706,0
|
|
20240227,164500,16942545864,1706,1706,1706,1706,0
|
|
20240227,164400,16942545864,1706,1706,1706,1706,169518
|
|
20240227,164300,16942545864,1706,1706,1706,1706,0
|
|
20240227,164200,16942545864,1706,1706,1706,1706,0
|
|
20240227,164100,16942545864,1706,1706,1706,1706,0
|
|
20240227,164000,16942545864,1706,1706,1706,1706,0
|
|
20240227,163900,16942545864,1706,1706,1706,1706,0
|
|
20240227,163800,16942545864,1706,1706,1706,1706,0
|
|
20240227,163700,16942545864,1706,1706,1706,1706,0
|
|
20240227,163600,16942545864,1706,1706,1706,1706,0
|
|
20240227,163500,16942545864,1706,1706,1706,1706,0
|
|
20240227,163400,16942545864,1706,1706,1706,1706,0
|
|
20240227,163300,16942545864,1706,1706,1706,1706,0
|
|
20240227,163200,16942545864,1706,1706,1706,1706,0
|
|
20240227,163100,16942545864,1706,1706,1706,1706,0
|
|
20240227,163000,16942545864,1706,1706,1706,1706,0
|
|
20240227,162900,16942545864,1706,1706,1706,1706,0
|
|
20240227,162800,16942545864,1706,1706,1706,1706,0
|
|
20240227,162700,16942545864,1706,1706,1706,1706,0
|
|
20240227,162600,16942545864,1706,1706,1706,1706,0
|
|
20240227,162500,16942545864,1706,1706,1706,1706,0
|
|
20240227,162400,16942545864,1706,1706,1706,1706,0
|
|
20240227,162300,16942545864,1706,1706,1706,1706,0
|
|
20240227,162200,16942545864,1706,1706,1706,1706,0
|
|
20240227,162100,16942545864,1706,1706,1706,1706,0
|
|
20240227,162000,16942545864,1706,1706,1706,1706,0
|
|
20240227,161900,16942545864,1706,1706,1706,1706,0
|
|
20240227,161800,16942545864,1706,1706,1706,1706,0
|
|
20240227,161700,16942545864,1706,1706,1706,1706,0
|
|
20240227,161600,16942545864,1706,1706,1706,1706,0
|
|
20240227,161500,16942545864,1706,1706,1706,1706,0
|
|
20240227,161400,16942545864,1706,1706,1706,1706,169518
|
|
20240227,161300,16942545864,1706,1706,1706,1706,0
|
|
20240227,161200,16942545864,1706,1706,1706,1706,0
|
|
20240227,161100,16942545864,1706,1706,1706,1706,0
|
|
20240227,161000,16942545864,1706,1706,1706,1706,0
|
|
20240227,160900,16942545864,1706,1706,1706,1706,0
|
|
20240227,160800,16942545864,1706,1706,1706,1706,0
|
|
20240227,160700,16942545864,1706,1706,1706,1706,0
|
|
20240227,160600,16942545864,1706,1706,1706,1706,0
|
|
20240227,160500,16942545864,1706,1706,1706,1706,0
|
|
20240227,160400,16942545864,1706,1706,1706,1706,0
|
|
20240227,160300,16942545864,1706,1706,1706,1706,0
|
|
20240227,160200,16942545864,1706,1706,1706,1706,0
|
|
20240227,160100,16942545864,1706,1706,1706,1706,0
|
|
20240227,160000,16942545864,1706,1706,1706,1706,0
|
|
20240227,155900,16942545864,1706,1706,1706,1706,0
|
|
20240227,155800,16942545864,1706,1706,1706,1706,0
|
|
20240227,155700,16942545864,1706,1706,1706,1706,0
|
|
20240227,155600,16942545864,1706,1706,1706,1706,0
|
|
20240227,155500,16942545864,1706,1706,1706,1706,0
|
|
20240227,155400,16942545864,1706,1706,1706,1706,0
|
|
20240227,155300,16942545864,1706,1706,1706,1706,0
|
|
20240227,155200,16942545864,1706,1706,1706,1706,0
|
|
20240227,155100,16942545864,1706,1706,1706,1706,0
|
|
20240227,155000,16942545864,1706,1706,1706,1706,0
|
|
20240227,154900,16942545864,1706,1706,1706,1706,0
|
|
20240227,154800,16942545864,1706,1706,1706,1706,0
|
|
20240227,154700,16942545864,1706,1706,1706,1706,0
|
|
20240227,154600,16942545864,1706,1706,1706,1706,0
|
|
20240227,154500,16942545864,1706,1706,1706,1706,0
|
|
20240227,154400,16942545864,1706,1706,1706,1706,169518
|
|
20240227,154300,16942545864,1706,1706,1706,1706,0
|
|
20240227,154200,16942545864,1706,1706,1706,1706,0
|
|
20240227,154100,16942545864,1706,1706,1706,1706,0
|
|
20240227,154000,16942545864,1706,1706,1706,1706,0
|
|
20240227,153900,16942545864,1706,1706,1706,1706,0
|
|
20240227,153800,16942545864,1706,1706,1706,1706,0
|
|
20240227,153700,16942545864,1706,1706,1706,1706,0
|
|
20240227,153600,16942545864,1706,1706,1706,1706,0
|
|
20240227,153500,16942545864,1706,1706,1706,1706,0
|
|
20240227,153400,16942545864,1706,1706,1706,1706,0
|
|
20240227,153300,16942545864,1706,1706,1706,1706,0
|
|
20240227,153200,16942545864,1706,1706,1706,1706,0
|
|
20240227,153100,16942545864,1706,1706,1706,1706,0
|
|
20240227,153000,16942545864,1706,1706,1706,1706,169518
|
|
20240227,152900,16653348156,1694,1694,1694,1694,0
|
|
20240227,152800,16653348156,1694,1694,1694,1694,0
|
|
20240227,152700,16653348156,1694,1694,1694,1694,0
|
|
20240227,152600,16653348156,1694,1694,1694,1694,0
|
|
20240227,152500,16653348156,1694,1694,1694,1694,0
|
|
20240227,152400,16653348156,1694,1694,1694,1694,0
|
|
20240227,152300,16653348156,1694,1694,1694,1694,0
|
|
20240227,152200,16653348156,1694,1694,1694,1694,0
|
|
20240227,152100,16653348156,1694,1694,1694,1694,0
|
|
20240227,152000,16653348156,1694,1694,1694,1694,0
|
|
20240227,151900,16653348156,1694,1695,1695,1692,30606
|
|
20240227,151800,16601523847,1695,1695,1695,1692,24037
|
|
20240227,151700,16560818210,1696,1694,1696,1693,21637
|
|
20240227,151600,16524158121,1694,1698,1698,1694,14819
|
|
20240227,151500,16499030952,1697,1699,1699,1696,7454
|
|
20240227,151400,16486380497,1698,1699,1702,1697,21468
|
|
20240227,151300,16449908369,1699,1700,1701,1698,17653
|
|
20240227,151200,16419927776,1700,1702,1702,1700,3131
|
|
20240227,151100,16414603301,1702,1699,1702,1694,25160
|
|
20240227,151000,16371946154,1699,1701,1703,1699,15541
|
|
20240227,150900,16345522784,1703,1701,1704,1701,4728
|
|
20240227,150800,16337470581,1701,1703,1704,1701,13444
|
|
20240227,150700,16314592503,1704,1705,1705,1701,5482
|
|
20240227,150600,16305257514,1705,1703,1705,1702,9750
|
|
20240227,150500,16288639553,1703,1702,1703,1701,27581
|
|
20240227,150400,16241693489,1702,1705,1705,1702,7314
|
|
20240227,150300,16229238597,1705,1703,1705,1702,21901
|
|
20240227,150200,16191920558,1703,1701,1704,1700,3490
|
|
20240227,150100,16185981452,1701,1701,1704,1700,16631
|
|
20240227,150000,16157688992,1701,1701,1704,1701,8485
|
|
20240227,145900,16143243363,1701,1702,1702,1701,3029
|
|
20240227,145800,16138090890,1703,1702,1704,1697,15010
|
|
20240227,145700,16112589660,1703,1705,1705,1702,12893
|
|
20240227,145600,16090626173,1705,1702,1705,1702,32855
|
|
20240227,145500,16034677270,1703,1700,1703,1698,11903
|
|
20240227,145400,16014458427,1700,1701,1703,1700,14207
|
|
20240227,145300,15990299424,1701,1698,1705,1698,9106
|
|
20240227,145200,15974798231,1698,1697,1699,1696,2151
|
|
20240227,145100,15971147102,1699,1705,1705,1699,14815
|
|
20240227,145000,15945938326,1705,1704,1705,1701,3001
|
|
20240227,144900,15940828753,1706,1707,1708,1701,7633
|
|
20240227,144800,15927817979,1707,1700,1707,1700,34913
|
|
20240227,144700,15868301099,1706,1689,1706,1689,69103
|
|
20240227,144600,15751179363,1689,1680,1689,1680,3499
|
|
20240227,144500,15745284681,1680,1681,1686,1680,26126
|
|
20240227,144400,15701373877,1681,1684,1684,1681,4911
|
|
20240227,144300,15693118174,1680,1681,1686,1680,6046
|
|
20240227,144200,15682958188,1680,1690,1694,1680,48713
|
|
20240227,144100,15600754914,1690,1683,1690,1681,21294
|
|
20240227,144000,15564905363,1683,1684,1684,1681,23419
|
|
20240227,143900,15525474616,1683,1689,1690,1683,21940
|
|
20240227,143800,15488474152,1689,1690,1693,1689,5105
|
|
20240227,143700,15479850305,1693,1695,1695,1688,5246
|
|
20240227,143600,15470959068,1688,1694,1698,1688,2267
|
|
20240227,143500,15467131491,1687,1688,1694,1687,6198
|
|
20240227,143400,15456666478,1688,1687,1690,1685,13896
|
|
20240227,143300,15433224519,1688,1688,1690,1687,3217
|
|
20240227,143200,15427793483,1688,1692,1692,1687,6930
|
|
20240227,143100,15416093550,1689,1693,1699,1689,5414
|
|
20240227,143000,15406935510,1700,1687,1700,1687,13634
|
|
20240227,142900,15383889018,1686,1689,1692,1686,11379
|
|
20240227,142800,15364694101,1688,1693,1693,1688,26290
|
|
20240227,142700,15320245802,1692,1693,1693,1692,2930
|
|
20240227,142600,15315287963,1693,1696,1696,1693,6422
|
|
20240227,142500,15304411168,1696,1702,1702,1696,4526
|
|
20240227,142400,15296723396,1703,1705,1705,1699,575
|
|
20240227,142300,15295745769,1705,1702,1705,1699,5010
|
|
20240227,142200,15287219290,1702,1703,1705,1702,2125
|
|
20240227,142100,15283602297,1705,1707,1707,1703,2196
|
|
20240227,142000,15279860443,1707,1707,1708,1706,787
|
|
20240227,141900,15278516995,1707,1704,1708,1703,10677
|
|
20240227,141800,15260292568,1704,1701,1704,1699,9669
|
|
20240227,141700,15243838616,1701,1697,1701,1696,11649
|
|
20240227,141600,15224049404,1697,1693,1697,1691,2750
|
|
20240227,141500,15219391385,1693,1692,1694,1691,9499
|
|
20240227,141400,15203318741,1693,1696,1696,1692,6719
|
|
20240227,141300,15191943998,1696,1696,1698,1693,9303
|
|
20240227,141200,15176164983,1696,1695,1700,1694,2816
|
|
20240227,141100,15171390533,1700,1700,1700,1694,3967
|
|
20240227,141000,15164664866,1700,1698,1700,1692,12100
|
|
20240227,140900,15144156888,1698,1701,1701,1698,869
|
|
20240227,140800,15142680869,1701,1705,1705,1701,885
|
|
20240227,140700,15141174376,1702,1705,1705,1702,340
|
|
20240227,140600,15140594976,1706,1702,1706,1700,13237
|
|
20240227,140500,15118042226,1703,1703,1703,1697,3873
|
|
20240227,140400,15111467965,1703,1698,1703,1697,2051
|
|
20240227,140300,15107985617,1703,1698,1704,1697,6639
|
|
20240227,140200,15096710918,1698,1703,1704,1698,5359
|
|
20240227,140100,15087602437,1700,1703,1705,1700,5838
|
|
20240227,140000,15077675587,1703,1703,1705,1700,4217
|
|
20240227,135900,15070494489,1703,1703,1703,1698,4064
|
|
20240227,135800,15063584962,1705,1701,1705,1700,7508
|
|
20240227,135700,15050814564,1705,1700,1707,1700,15590
|
|
20240227,135600,15024310765,1704,1702,1708,1698,10497
|
|
20240227,135500,15006420182,1702,1698,1702,1698,5236
|
|
20240227,135400,14997516110,1699,1700,1701,1699,10189
|
|
20240227,135300,14980195193,1700,1701,1702,1700,16624
|
|
20240227,135200,14951931158,1701,1701,1705,1701,3105
|
|
20240227,135100,14946646756,1701,1702,1705,1701,4292
|
|
20240227,135000,14939338404,1703,1699,1703,1699,7220
|
|
20240227,134900,14927063957,1700,1702,1703,1694,19337
|
|
20240227,134800,14894212190,1702,1705,1705,1702,3064
|
|
20240227,134700,14888995146,1704,1706,1707,1703,9203
|
|
20240227,134600,14873303981,1707,1709,1709,1705,3847
|
|
20240227,134500,14866738389,1706,1709,1712,1706,7747
|
|
20240227,134400,14853507727,1712,1713,1714,1708,26501
|
|
20240227,134300,14808134734,1712,1712,1713,1710,4358
|
|
20240227,134200,14800674957,1710,1711,1712,1706,20964
|
|
20240227,134100,14764827250,1712,1715,1715,1706,43380
|
|
20240227,134000,14690627275,1715,1712,1715,1712,32510
|
|
20240227,133900,14634915551,1712,1709,1712,1706,43321
|
|
20240227,133800,14560844652,1707,1709,1712,1707,60612
|
|
20240227,133700,14457239492,1709,1707,1709,1706,7921
|
|
20240227,133600,14443710848,1705,1707,1709,1705,14790
|
|
20240227,133500,14418460900,1707,1705,1709,1703,23411
|
|
20240227,133400,14378529689,1705,1704,1706,1703,18814
|
|
20240227,133300,14346471789,1706,1707,1707,1704,11008
|
|
20240227,133200,14327696481,1707,1696,1709,1696,65454
|
|
20240227,133100,14216188364,1696,1695,1696,1693,12182
|
|
20240227,133000,14195537776,1695,1695,1695,1693,10303
|
|
20240227,132900,14178089863,1695,1691,1696,1691,30268
|
|
20240227,132800,14126846684,1691,1684,1691,1684,27806
|
|
20240227,132700,14079928156,1683,1683,1683,1681,9218
|
|
20240227,132600,14064416895,1682,1682,1683,1682,3220
|
|
20240227,132500,14059000576,1682,1681,1683,1681,5909
|
|
20240227,132400,14049062663,1681,1681,1681,1680,15197
|
|
20240227,132300,14023524329,1681,1679,1681,1679,9614
|
|
20240227,132200,14007371691,1679,1679,1680,1679,7489
|
|
20240227,132100,13994794252,1679,1681,1681,1679,7035
|
|
20240227,132000,13982975754,1680,1682,1683,1680,9526
|
|
20240227,131900,13966959043,1682,1675,1682,1675,46760
|
|
20240227,131800,13888459819,1673,1677,1677,1673,4355
|
|
20240227,131700,13881163419,1676,1671,1677,1670,29565
|
|
20240227,131600,13831682948,1672,1673,1673,1671,6460
|
|
20240227,131500,13820882727,1672,1670,1675,1670,5646
|
|
20240227,131400,13811453660,1675,1676,1676,1670,71088
|
|
20240227,131300,13692650280,1676,1674,1676,1671,17134
|
|
20240227,131200,13663996103,1676,1675,1676,1672,12814
|
|
20240227,131100,13642557745,1676,1676,1676,1675,792
|
|
20240227,131000,13641230658,1676,1675,1676,1674,3763
|
|
20240227,130900,13634931353,1675,1673,1676,1673,10279
|
|
20240227,130800,13617722671,1673,1673,1674,1672,13280
|
|
20240227,130700,13595506393,1673,1673,1674,1672,8889
|
|
20240227,130600,13580638751,1672,1674,1675,1672,79293
|
|
20240227,130500,13448019370,1674,1675,1675,1673,11365
|
|
20240227,130400,13428994023,1675,1674,1676,1673,31467
|
|
20240227,130300,13376317554,1675,1676,1677,1674,4604
|
|
20240227,130200,13368604939,1676,1675,1677,1674,578
|
|
20240227,130100,13367636132,1675,1677,1677,1673,2751
|
|
20240227,130000,13363026943,1677,1676,1677,1673,32846
|
|
20240227,125900,13308016009,1676,1676,1678,1675,12311
|
|
20240227,125800,13287383509,1676,1676,1680,1675,6467
|
|
20240227,125700,13276548476,1676,1679,1679,1675,7498
|
|
20240227,125600,13263982617,1677,1676,1679,1676,14666
|
|
20240227,125500,13239395675,1679,1681,1681,1676,9116
|
|
20240227,125400,13224089718,1681,1677,1681,1676,19520
|
|
20240227,125300,13191353630,1678,1680,1683,1677,41862
|
|
20240227,125200,13121061955,1680,1686,1686,1680,17875
|
|
20240227,125100,13090993846,1684,1685,1687,1683,9122
|
|
20240227,125000,13075626443,1682,1687,1687,1682,6776
|
|
20240227,124900,13064219905,1682,1687,1688,1682,3572
|
|
20240227,124800,13058203794,1688,1686,1688,1686,2069
|
|
20240227,124700,13054714395,1686,1687,1687,1686,136
|
|
20240227,124600,13054485077,1688,1688,1688,1686,6241
|
|
20240227,124500,13043961594,1688,1688,1688,1687,4733
|
|
20240227,124400,13035973114,1687,1687,1688,1683,2045
|
|
20240227,124300,13032524958,1688,1684,1688,1684,890
|
|
20240227,124200,13031024262,1688,1688,1688,1683,8612
|
|
20240227,124100,13016527087,1684,1688,1689,1684,1975
|
|
20240227,124000,13013195396,1688,1684,1689,1683,1750
|
|
20240227,123900,13010248792,1684,1687,1687,1680,27738
|
|
20240227,123800,12963607232,1689,1689,1689,1683,10560
|
|
20240227,123700,12945829961,1689,1686,1689,1683,8875
|
|
20240227,123600,12930874942,1690,1689,1690,1685,5476
|
|
20240227,123500,12921639369,1690,1690,1690,1685,10295
|
|
20240227,123400,12904268815,1690,1691,1691,1690,3692
|
|
20240227,123300,12898028982,1691,1686,1691,1685,2713
|
|
20240227,123200,12893456451,1692,1691,1693,1684,24410
|
|
20240227,123100,12852262859,1693,1693,1693,1689,1943
|
|
20240227,123000,12848979494,1689,1689,1695,1689,280
|
|
20240227,122900,12848506441,1690,1696,1696,1690,20608
|
|
20240227,122800,12813677279,1696,1696,1697,1689,7952
|
|
20240227,122700,12800219504,1696,1696,1697,1688,7166
|
|
20240227,122600,12788110587,1696,1688,1697,1687,15774
|
|
20240227,122500,12761456763,1689,1688,1689,1686,2358
|
|
20240227,122400,12757479935,1687,1687,1690,1686,2664
|
|
20240227,122300,12752986247,1686,1691,1692,1686,7816
|
|
20240227,122200,12739797015,1691,1689,1691,1687,2754
|
|
20240227,122100,12735144065,1692,1691,1693,1687,4721
|
|
20240227,122000,12727160027,1691,1689,1691,1686,2054
|
|
20240227,121900,12723689634,1686,1686,1686,1684,16128
|
|
20240227,121800,12696518854,1689,1688,1689,1685,2175
|
|
20240227,121700,12692850806,1688,1685,1689,1685,2352
|
|
20240227,121600,12688885473,1685,1685,1686,1684,2691
|
|
20240227,121500,12684351664,1685,1689,1689,1685,1463
|
|
20240227,121400,12681884446,1685,1689,1689,1685,19484
|
|
20240227,121300,12649018634,1689,1692,1692,1688,4154
|
|
20240227,121200,12642001635,1690,1694,1694,1690,2479
|
|
20240227,121100,12637810131,1693,1694,1695,1693,717
|
|
20240227,121000,12636595524,1693,1695,1695,1693,224
|
|
20240227,120900,12636216138,1695,1693,1695,1693,1585
|
|
20240227,120800,12633532725,1694,1690,1694,1686,11505
|
|
20240227,120700,12614105436,1693,1691,1699,1686,11634
|
|
20240227,120600,12594464400,1699,1700,1700,1689,979
|
|
20240227,120500,12592802080,1698,1689,1700,1686,73616
|
|
20240227,120400,12468402392,1689,1686,1689,1685,3769
|
|
20240227,120300,12462044231,1690,1687,1690,1685,4621
|
|
20240227,120200,12454251126,1688,1694,1694,1687,35508
|
|
20240227,120100,12394213485,1694,1698,1699,1694,5061
|
|
20240227,120000,12385638075,1699,1699,1699,1694,2807
|
|
20240227,115900,12380876753,1699,1700,1700,1694,7312
|
|
20240227,115800,12368463586,1700,1704,1704,1699,509
|
|
20240227,115700,12367598058,1700,1703,1703,1700,3240
|
|
20240227,115600,12362081202,1703,1704,1704,1699,2691
|
|
20240227,115500,12357503304,1699,1701,1704,1699,9383
|
|
20240227,115400,12341553593,1704,1704,1704,1702,1025
|
|
20240227,115300,12339809003,1705,1704,1705,1700,7913
|
|
20240227,115200,12326342445,1704,1703,1704,1701,1953
|
|
20240227,115100,12323017078,1703,1700,1703,1699,5206
|
|
20240227,115000,12314166820,1703,1703,1704,1700,5791
|
|
20240227,114900,12304308853,1704,1703,1704,1703,3793
|
|
20240227,114800,12297847820,1703,1702,1703,1702,270
|
|
20240227,114700,12297388222,1702,1699,1702,1699,3040
|
|
20240227,114600,12292221118,1699,1699,1699,1696,2056
|
|
20240227,114500,12288731778,1699,1699,1700,1697,2380
|
|
20240227,114400,12284692469,1703,1696,1703,1696,1606
|
|
20240227,114300,12281967379,1696,1697,1703,1696,6059
|
|
20240227,114200,12271670056,1703,1700,1703,1697,4809
|
|
20240227,114100,12263495280,1700,1701,1701,1700,243
|
|
20240227,114000,12263082169,1700,1701,1702,1700,5096
|
|
20240227,113900,12254413897,1703,1701,1703,1700,263
|
|
20240227,113800,12253966762,1701,1701,1703,1701,1017
|
|
20240227,113700,12252235927,1703,1702,1703,1701,2106
|
|
20240227,113600,12248651312,1703,1703,1703,1701,4766
|
|
20240227,113500,12240543265,1704,1706,1706,1703,9435
|
|
20240227,113400,12224462623,1708,1701,1708,1701,13607
|
|
20240227,113300,12201256298,1701,1698,1705,1692,20479
|
|
20240227,113200,12166460836,1698,1696,1698,1693,19051
|
|
20240227,113100,12134167332,1693,1691,1697,1691,5345
|
|
20240227,113000,12125119950,1691,1694,1694,1689,8648
|
|
20240227,112900,12110501617,1694,1689,1694,1689,4696
|
|
20240227,112800,12102568023,1689,1689,1690,1687,9300
|
|
20240227,112700,12086872134,1690,1687,1690,1686,9133
|
|
20240227,112600,12071463802,1687,1695,1695,1687,17020
|
|
20240227,112500,12042711697,1692,1695,1697,1691,10429
|
|
20240227,112400,12025056295,1696,1695,1697,1694,6534
|
|
20240227,112300,12013981007,1697,1694,1700,1694,4757
|
|
20240227,112200,12005914067,1697,1695,1698,1694,14175
|
|
20240227,112100,11981874571,1695,1698,1700,1695,4824
|
|
20240227,112000,11973687754,1700,1700,1700,1698,746
|
|
20240227,111900,11972420514,1700,1697,1700,1697,4610
|
|
20240227,111800,11964592450,1700,1702,1705,1698,24717
|
|
20240227,111700,11922561565,1705,1705,1709,1702,28673
|
|
20240227,111600,11873683926,1709,1711,1711,1705,22338
|
|
20240227,111500,11835583793,1706,1708,1712,1706,5888
|
|
20240227,111400,11825523041,1709,1708,1710,1703,7052
|
|
20240227,111300,11813472924,1708,1705,1709,1702,16612
|
|
20240227,111200,11785131277,1705,1705,1709,1702,12144
|
|
20240227,111100,11764425688,1702,1707,1710,1702,18458
|
|
20240227,111000,11732932260,1707,1706,1708,1706,1789
|
|
20240227,110900,11729879071,1706,1711,1711,1706,7674
|
|
20240227,110800,11716766500,1711,1707,1711,1706,2133
|
|
20240227,110700,11713126282,1707,1708,1708,1706,11879
|
|
20240227,110600,11692846575,1708,1715,1715,1707,32387
|
|
20240227,110500,11637459068,1715,1713,1715,1712,10760
|
|
20240227,110400,11619024481,1713,1714,1715,1711,26807
|
|
20240227,110300,11573102972,1713,1710,1713,1707,18288
|
|
20240227,110200,11541828668,1707,1713,1714,1707,21964
|
|
20240227,110100,11504281182,1714,1694,1716,1694,122351
|
|
20240227,110000,11295422866,1694,1690,1694,1687,6914
|
|
20240227,105900,11283728844,1690,1691,1691,1686,5851
|
|
20240227,105800,11273861079,1691,1685,1692,1683,13602
|
|
20240227,105700,11250936541,1687,1689,1689,1683,2775
|
|
20240227,105600,11246257773,1689,1689,1689,1682,6265
|
|
20240227,105500,11235704834,1684,1684,1689,1684,7692
|
|
20240227,105400,11222747883,1684,1685,1689,1683,11994
|
|
20240227,105300,11202546029,1688,1689,1689,1683,12770
|
|
20240227,105200,11181017099,1688,1691,1695,1688,9729
|
|
20240227,105100,11164563626,1695,1694,1697,1687,9273
|
|
20240227,105000,11148883425,1694,1686,1697,1685,4943
|
|
20240227,104900,11140544644,1685,1685,1685,1683,4884
|
|
20240227,104800,11132315594,1683,1685,1687,1683,4658
|
|
20240227,104700,11124466678,1686,1683,1686,1682,5248
|
|
20240227,104600,11115631335,1682,1693,1693,1682,21139
|
|
20240227,104500,11079947571,1694,1697,1699,1694,16017
|
|
20240227,104400,11052786177,1697,1699,1700,1697,11465
|
|
20240227,104300,11033313593,1700,1701,1702,1696,26175
|
|
20240227,104200,10988820762,1701,1698,1701,1696,50205
|
|
20240227,104100,10903542663,1698,1695,1698,1694,22674
|
|
20240227,104000,10865085625,1695,1691,1696,1690,39763
|
|
20240227,103900,10797712739,1692,1689,1692,1688,23862
|
|
20240227,103800,10757391332,1689,1686,1690,1686,23939
|
|
20240227,103700,10716969387,1686,1684,1686,1683,27709
|
|
20240227,103600,10670293415,1684,1677,1684,1677,8565
|
|
20240227,103500,10655908164,1677,1683,1683,1676,9523
|
|
20240227,103400,10639901118,1683,1672,1683,1670,115938
|
|
20240227,103300,10445705853,1673,1676,1677,1673,22205
|
|
20240227,103200,10408525413,1677,1676,1677,1675,8732
|
|
20240227,103100,10393887443,1676,1678,1678,1676,5309
|
|
20240227,103000,10384987907,1676,1673,1679,1673,21738
|
|
20240227,102900,10348566436,1673,1675,1677,1673,12245
|
|
20240227,102800,10328058362,1675,1679,1679,1674,7750
|
|
20240227,102700,10315073027,1675,1682,1682,1675,4309
|
|
20240227,102600,10307851101,1682,1678,1683,1671,52859
|
|
20240227,102500,10219394161,1674,1677,1678,1673,48255
|
|
20240227,102400,10138579795,1678,1680,1685,1675,28267
|
|
20240227,102300,10091172734,1679,1683,1685,1678,21552
|
|
20240227,102200,10054957655,1682,1680,1683,1679,34393
|
|
20240227,102100,9997154080,1681,1684,1684,1679,46125
|
|
20240227,102000,9919644014,1684,1688,1689,1680,139437
|
|
20240227,101900,9684939363,1687,1687,1689,1686,10814
|
|
20240227,101800,9666698388,1686,1690,1690,1686,39962
|
|
20240227,101700,9599262011,1690,1689,1690,1688,17484
|
|
20240227,101600,9569728263,1689,1688,1691,1688,4749
|
|
20240227,101500,9561707849,1688,1691,1692,1687,19428
|
|
20240227,101400,9528890932,1692,1690,1692,1688,7131
|
|
20240227,101300,9516843172,1692,1691,1692,1687,47227
|
|
20240227,101200,9437155400,1692,1689,1692,1687,29126
|
|
20240227,101100,9387974320,1689,1695,1695,1688,34390
|
|
20240227,101000,9329890666,1690,1688,1695,1688,31993
|
|
20240227,100900,9275808756,1688,1690,1692,1688,33126
|
|
20240227,100800,9219819571,1690,1688,1692,1686,44645
|
|
20240227,100700,9144485239,1689,1694,1695,1688,51409
|
|
20240227,100600,9057589836,1695,1697,1697,1692,10679
|
|
20240227,100500,9039498365,1695,1697,1697,1694,6110
|
|
20240227,100400,9029136915,1695,1697,1698,1695,13274
|
|
20240227,100300,9006619402,1698,1699,1699,1696,6809
|
|
20240227,100200,8995060447,1699,1699,1700,1692,17590
|
|
20240227,100100,8965225664,1697,1700,1700,1697,16929
|
|
20240227,100000,8936482743,1700,1693,1703,1685,84149
|
|
20240227,095900,8793764221,1685,1696,1696,1685,73779
|
|
20240227,095800,8669111072,1695,1697,1698,1695,21102
|
|
20240227,095700,8633321618,1697,1703,1704,1696,22321
|
|
20240227,095600,8595364550,1705,1709,1709,1703,17065
|
|
20240227,095500,8566255080,1709,1712,1715,1703,40576
|
|
20240227,095400,8496889518,1711,1700,1711,1695,41216
|
|
20240227,095300,8426665201,1700,1695,1704,1687,150572
|
|
20240227,095200,8171723490,1695,1709,1709,1694,302663
|
|
20240227,095100,7657014142,1706,1709,1710,1705,46644
|
|
20240227,095000,7577397781,1710,1709,1715,1708,36591
|
|
20240227,094900,7514794811,1708,1709,1711,1706,33949
|
|
20240227,094800,7456808840,1710,1710,1713,1709,18742
|
|
20240227,094700,7424755127,1714,1715,1720,1707,53855
|
|
20240227,094600,7332589766,1712,1710,1715,1708,39356
|
|
20240227,094500,7265268186,1710,1708,1711,1708,8281
|
|
20240227,094400,7251118071,1712,1712,1713,1707,12961
|
|
20240227,094300,7228953498,1710,1708,1713,1706,35686
|
|
20240227,094200,7167992553,1708,1710,1711,1706,35870
|
|
20240227,094100,7106759344,1710,1710,1714,1709,25680
|
|
20240227,094000,7062837685,1713,1715,1715,1706,49802
|
|
20240227,093900,6977786891,1715,1722,1722,1713,10710
|
|
20240227,093800,6959394901,1723,1710,1723,1706,68868
|
|
20240227,093700,6841424144,1709,1714,1715,1706,142030
|
|
20240227,093600,6598642357,1714,1717,1719,1713,56739
|
|
20240227,093500,6501340537,1717,1720,1720,1717,37508
|
|
20240227,093400,6436901459,1719,1721,1724,1719,76023
|
|
20240227,093300,6306145854,1721,1724,1724,1720,46858
|
|
20240227,093200,6225480305,1723,1721,1724,1721,23219
|
|
20240227,093100,6185471756,1720,1721,1724,1720,68747
|
|
20240227,093000,6067181106,1721,1730,1730,1721,47292
|
|
20240227,092900,5985601438,1728,1733,1735,1727,25856
|
|
20240227,092800,5940845252,1732,1727,1736,1727,46054
|
|
20240227,092700,5861147505,1728,1727,1729,1724,9046
|
|
20240227,092600,5845536139,1727,1733,1733,1722,105292
|
|
20240227,092500,5663528672,1736,1737,1737,1732,30384
|
|
20240227,092400,5610851932,1737,1739,1739,1732,37517
|
|
20240227,092300,5545756712,1740,1744,1745,1736,28454
|
|
20240227,092200,5496191325,1744,1748,1752,1744,24983
|
|
20240227,092100,5452549833,1748,1747,1753,1746,17972
|
|
20240227,092000,5421132890,1748,1753,1758,1748,77958
|
|
20240227,091900,5284417338,1753,1746,1754,1740,36409
|
|
20240227,091800,5220784850,1739,1747,1753,1739,103548
|
|
20240227,091700,5039865050,1744,1741,1747,1736,57073
|
|
20240227,091600,4940451296,1741,1723,1741,1721,152496
|
|
20240227,091500,4676325302,1729,1729,1730,1719,38045
|
|
20240227,091400,4610769259,1729,1733,1737,1727,85580
|
|
20240227,091300,4462477281,1733,1717,1733,1713,195165
|
|
20240227,091200,4126268745,1716,1722,1725,1710,312244
|
|
20240227,091100,3590209533,1721,1734,1738,1721,223613
|
|
20240227,091000,3203814233,1738,1757,1765,1734,263215
|
|
20240227,090900,2743888728,1757,1781,1783,1757,23511
|
|
20240227,090800,2702248482,1781,1755,1784,1754,130868
|
|
20240227,090700,2471265831,1756,1758,1758,1754,60709
|
|
20240227,090600,2364632753,1758,1754,1758,1752,94390
|
|
20240227,090500,2199118714,1755,1761,1761,1752,159460
|
|
20240227,090400,1919159366,1761,1758,1769,1757,114376
|
|
20240227,090300,1717932353,1758,1770,1770,1758,200661
|
|
20240227,090200,1364235530,1770,1765,1778,1762,164962
|
|
20240227,090100,1072810529,1764,1785,1788,1762,259803
|
|
20240227,090000,611985338,1785,1790,1800,1782,334996
|