646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,194300,738040501,1437,1437,1437,1437,2176
|
|
20240228,194200,738040501,1437,1437,1437,1437,0
|
|
20240228,194100,738040501,1437,1437,1437,1437,0
|
|
20240228,194000,738040501,1437,1437,1437,1437,0
|
|
20240228,193900,738040501,1437,1437,1437,1437,0
|
|
20240228,193800,738040501,1437,1437,1437,1437,0
|
|
20240228,193700,738040501,1437,1437,1437,1437,0
|
|
20240228,193600,738040501,1437,1437,1437,1437,0
|
|
20240228,193500,738040501,1437,1437,1437,1437,0
|
|
20240228,193400,738040501,1437,1437,1437,1437,0
|
|
20240228,193300,738040501,1437,1437,1437,1437,0
|
|
20240228,193200,738040501,1437,1437,1437,1437,0
|
|
20240228,193100,738040501,1437,1437,1437,1437,0
|
|
20240228,193000,738040501,1437,1437,1437,1437,0
|
|
20240228,192900,738040501,1437,1437,1437,1437,0
|
|
20240228,192800,738040501,1437,1437,1437,1437,0
|
|
20240228,192700,738040501,1437,1437,1437,1437,0
|
|
20240228,192600,738040501,1437,1437,1437,1437,0
|
|
20240228,192500,738040501,1437,1437,1437,1437,0
|
|
20240228,192400,738040501,1437,1437,1437,1437,0
|
|
20240228,192300,738040501,1437,1437,1437,1437,0
|
|
20240228,192200,738040501,1437,1437,1437,1437,0
|
|
20240228,192100,738040501,1437,1437,1437,1437,0
|
|
20240228,192000,738040501,1437,1437,1437,1437,0
|
|
20240228,191900,738040501,1437,1437,1437,1437,0
|
|
20240228,191800,738040501,1437,1437,1437,1437,0
|
|
20240228,191700,738040501,1437,1437,1437,1437,0
|
|
20240228,191600,738040501,1437,1437,1437,1437,0
|
|
20240228,191500,738040501,1437,1437,1437,1437,0
|
|
20240228,191400,738040501,1437,1437,1437,1437,0
|
|
20240228,191300,738040501,1437,1437,1437,1437,2176
|
|
20240228,191200,738040501,1437,1437,1437,1437,0
|
|
20240228,191100,738040501,1437,1437,1437,1437,0
|
|
20240228,191000,738040501,1437,1437,1437,1437,0
|
|
20240228,190900,738040501,1437,1437,1437,1437,0
|
|
20240228,190800,738040501,1437,1437,1437,1437,0
|
|
20240228,190700,738040501,1437,1437,1437,1437,0
|
|
20240228,190600,738040501,1437,1437,1437,1437,0
|
|
20240228,190500,738040501,1437,1437,1437,1437,0
|
|
20240228,190400,738040501,1437,1437,1437,1437,0
|
|
20240228,190300,738040501,1437,1437,1437,1437,0
|
|
20240228,190200,738040501,1437,1437,1437,1437,0
|
|
20240228,190100,738040501,1437,1437,1437,1437,0
|
|
20240228,190000,738040501,1437,1437,1437,1437,0
|
|
20240228,185900,738040501,1437,1437,1437,1437,0
|
|
20240228,185800,738040501,1437,1437,1437,1437,0
|
|
20240228,185700,738040501,1437,1437,1437,1437,0
|
|
20240228,185600,738040501,1437,1437,1437,1437,0
|
|
20240228,185500,738040501,1437,1437,1437,1437,0
|
|
20240228,185400,738040501,1437,1437,1437,1437,0
|
|
20240228,185300,738040501,1437,1437,1437,1437,0
|
|
20240228,185200,738040501,1437,1437,1437,1437,0
|
|
20240228,185100,738040501,1437,1437,1437,1437,0
|
|
20240228,185000,738040501,1437,1437,1437,1437,0
|
|
20240228,184900,738040501,1437,1437,1437,1437,0
|
|
20240228,184800,738040501,1437,1437,1437,1437,0
|
|
20240228,184700,738040501,1437,1437,1437,1437,0
|
|
20240228,184600,738040501,1437,1437,1437,1437,0
|
|
20240228,184500,738040501,1437,1437,1437,1437,0
|
|
20240228,184400,738040501,1437,1437,1437,1437,0
|
|
20240228,184300,738040501,1437,1437,1437,1437,2176
|
|
20240228,184200,738040501,1437,1437,1437,1437,0
|
|
20240228,184100,738040501,1437,1437,1437,1437,0
|
|
20240228,184000,738040501,1437,1437,1437,1437,0
|
|
20240228,183900,738040501,1437,1437,1437,1437,0
|
|
20240228,183800,738040501,1437,1437,1437,1437,0
|
|
20240228,183700,738040501,1437,1437,1437,1437,0
|
|
20240228,183600,738040501,1437,1437,1437,1437,0
|
|
20240228,183500,738040501,1437,1437,1437,1437,0
|
|
20240228,183400,738040501,1437,1437,1437,1437,0
|
|
20240228,183300,738040501,1437,1437,1437,1437,0
|
|
20240228,183200,738040501,1437,1437,1437,1437,0
|
|
20240228,183100,738040501,1437,1437,1437,1437,0
|
|
20240228,183000,738040501,1437,1437,1437,1437,0
|
|
20240228,182900,738040501,1437,1437,1437,1437,0
|
|
20240228,182800,738040501,1437,1437,1437,1437,0
|
|
20240228,182700,738040501,1437,1437,1437,1437,0
|
|
20240228,182600,738040501,1437,1437,1437,1437,0
|
|
20240228,182500,738040501,1437,1437,1437,1437,0
|
|
20240228,182400,738040501,1437,1437,1437,1437,0
|
|
20240228,182300,738040501,1437,1437,1437,1437,0
|
|
20240228,182200,738040501,1437,1437,1437,1437,0
|
|
20240228,182100,738040501,1437,1437,1437,1437,0
|
|
20240228,182000,738040501,1437,1437,1437,1437,0
|
|
20240228,181900,738040501,1437,1437,1437,1437,0
|
|
20240228,181800,738040501,1437,1437,1437,1437,0
|
|
20240228,181700,738040501,1437,1437,1437,1437,0
|
|
20240228,181600,738040501,1437,1437,1437,1437,0
|
|
20240228,181500,738040501,1437,1437,1437,1437,0
|
|
20240228,181400,738040501,1437,1437,1437,1437,0
|
|
20240228,181300,738040501,1437,1437,1437,1437,2176
|
|
20240228,181200,738040501,1437,1437,1437,1437,0
|
|
20240228,181100,738040501,1437,1437,1437,1437,0
|
|
20240228,181000,738040501,1437,1437,1437,1437,0
|
|
20240228,180900,738040501,1437,1437,1437,1437,0
|
|
20240228,180800,738040501,1437,1437,1437,1437,0
|
|
20240228,180700,738040501,1437,1437,1437,1437,0
|
|
20240228,180600,738040501,1437,1437,1437,1437,0
|
|
20240228,180500,738040501,1437,1437,1437,1437,0
|
|
20240228,180400,738040501,1437,1437,1437,1437,0
|
|
20240228,180300,738040501,1437,1437,1437,1437,0
|
|
20240228,180200,738040501,1437,1437,1437,1437,0
|
|
20240228,180100,738040501,1437,1437,1437,1437,0
|
|
20240228,180000,738040501,1437,1437,1437,1437,0
|
|
20240228,175900,738040501,1437,1437,1437,1437,0
|
|
20240228,175800,738040501,1437,1437,1437,1437,0
|
|
20240228,175700,738040501,1437,1437,1437,1437,0
|
|
20240228,175600,738040501,1437,1437,1437,1437,0
|
|
20240228,175500,738040501,1437,1437,1437,1437,0
|
|
20240228,175400,738040501,1437,1437,1437,1437,0
|
|
20240228,175300,738040501,1437,1437,1437,1437,0
|
|
20240228,175200,738040501,1437,1437,1437,1437,0
|
|
20240228,175100,738040501,1437,1437,1437,1437,0
|
|
20240228,175000,738040501,1437,1437,1437,1437,0
|
|
20240228,174900,738040501,1437,1437,1437,1437,0
|
|
20240228,174800,738040501,1437,1437,1437,1437,0
|
|
20240228,174700,738040501,1437,1437,1437,1437,0
|
|
20240228,174600,738040501,1437,1437,1437,1437,0
|
|
20240228,174500,738040501,1437,1437,1437,1437,0
|
|
20240228,174400,738040501,1437,1437,1437,1437,0
|
|
20240228,174300,738040501,1437,1437,1437,1437,2176
|
|
20240228,174200,738040501,1437,1437,1437,1437,0
|
|
20240228,174100,738040501,1437,1437,1437,1437,0
|
|
20240228,174000,738040501,1437,1437,1437,1437,0
|
|
20240228,173900,738040501,1437,1437,1437,1437,0
|
|
20240228,173800,738040501,1437,1437,1437,1437,0
|
|
20240228,173700,738040501,1437,1437,1437,1437,0
|
|
20240228,173600,738040501,1437,1437,1437,1437,0
|
|
20240228,173500,738040501,1437,1437,1437,1437,0
|
|
20240228,173400,738040501,1437,1437,1437,1437,0
|
|
20240228,173300,738040501,1437,1437,1437,1437,0
|
|
20240228,173200,738040501,1437,1437,1437,1437,0
|
|
20240228,173100,738040501,1437,1437,1437,1437,0
|
|
20240228,173000,738040501,1437,1437,1437,1437,0
|
|
20240228,172900,738040501,1437,1437,1437,1437,0
|
|
20240228,172800,738040501,1437,1437,1437,1437,0
|
|
20240228,172700,738040501,1437,1437,1437,1437,0
|
|
20240228,172600,738040501,1437,1437,1437,1437,0
|
|
20240228,172500,738040501,1437,1437,1437,1437,0
|
|
20240228,172400,738040501,1437,1437,1437,1437,0
|
|
20240228,172300,738040501,1437,1437,1437,1437,0
|
|
20240228,172200,738040501,1437,1437,1437,1437,0
|
|
20240228,172100,738040501,1437,1437,1437,1437,0
|
|
20240228,172000,738040501,1437,1437,1437,1437,0
|
|
20240228,171900,738040501,1437,1437,1437,1437,0
|
|
20240228,171800,738040501,1437,1437,1437,1437,0
|
|
20240228,171700,738040501,1437,1437,1437,1437,0
|
|
20240228,171600,738040501,1437,1437,1437,1437,0
|
|
20240228,171500,738040501,1437,1437,1437,1437,0
|
|
20240228,171400,738040501,1437,1437,1437,1437,0
|
|
20240228,171300,738040501,1437,1437,1437,1437,2176
|
|
20240228,171200,738040501,1437,1437,1437,1437,0
|
|
20240228,171100,738040501,1437,1437,1437,1437,0
|
|
20240228,171000,738040501,1437,1437,1437,1437,0
|
|
20240228,170900,738040501,1437,1437,1437,1437,0
|
|
20240228,170800,738040501,1437,1437,1437,1437,0
|
|
20240228,170700,738040501,1437,1437,1437,1437,0
|
|
20240228,170600,738040501,1437,1437,1437,1437,0
|
|
20240228,170500,738040501,1437,1437,1437,1437,0
|
|
20240228,170400,738040501,1437,1437,1437,1437,0
|
|
20240228,170300,738040501,1437,1437,1437,1437,0
|
|
20240228,170200,738040501,1437,1437,1437,1437,0
|
|
20240228,170100,738040501,1437,1437,1437,1437,0
|
|
20240228,170000,738040501,1437,1437,1437,1437,0
|
|
20240228,165900,738040501,1437,1437,1437,1437,0
|
|
20240228,165800,738040501,1437,1437,1437,1437,0
|
|
20240228,165700,738040501,1437,1437,1437,1437,0
|
|
20240228,165600,738040501,1437,1437,1437,1437,0
|
|
20240228,165500,738040501,1437,1437,1437,1437,0
|
|
20240228,165400,738040501,1437,1437,1437,1437,0
|
|
20240228,165300,738040501,1437,1437,1437,1437,0
|
|
20240228,165200,738040501,1437,1437,1437,1437,0
|
|
20240228,165100,738040501,1437,1437,1437,1437,0
|
|
20240228,165000,738040501,1437,1437,1437,1437,0
|
|
20240228,164900,738040501,1437,1437,1437,1437,0
|
|
20240228,164800,738040501,1437,1437,1437,1437,0
|
|
20240228,164700,738040501,1437,1437,1437,1437,0
|
|
20240228,164600,738040501,1437,1437,1437,1437,0
|
|
20240228,164500,738040501,1437,1437,1437,1437,0
|
|
20240228,164400,738040501,1437,1437,1437,1437,0
|
|
20240228,164300,738040501,1437,1437,1437,1437,2176
|
|
20240228,164200,738040501,1437,1437,1437,1437,0
|
|
20240228,164100,738040501,1437,1437,1437,1437,0
|
|
20240228,164000,738040501,1437,1437,1437,1437,0
|
|
20240228,163900,738040501,1437,1437,1437,1437,0
|
|
20240228,163800,738040501,1437,1437,1437,1437,0
|
|
20240228,163700,738040501,1437,1437,1437,1437,0
|
|
20240228,163600,738040501,1437,1437,1437,1437,0
|
|
20240228,163500,738040501,1437,1437,1437,1437,0
|
|
20240228,163400,738040501,1437,1437,1437,1437,0
|
|
20240228,163300,738040501,1437,1437,1437,1437,0
|
|
20240228,163200,738040501,1437,1437,1437,1437,0
|
|
20240228,163100,738040501,1437,1437,1437,1437,0
|
|
20240228,163000,738040501,1437,1437,1437,1437,0
|
|
20240228,162900,738040501,1437,1437,1437,1437,0
|
|
20240228,162800,738040501,1437,1437,1437,1437,0
|
|
20240228,162700,738040501,1437,1437,1437,1437,0
|
|
20240228,162600,738040501,1437,1437,1437,1437,0
|
|
20240228,162500,738040501,1437,1437,1437,1437,0
|
|
20240228,162400,738040501,1437,1437,1437,1437,0
|
|
20240228,162300,738040501,1437,1437,1437,1437,0
|
|
20240228,162200,738040501,1437,1437,1437,1437,0
|
|
20240228,162100,738040501,1437,1437,1437,1437,0
|
|
20240228,162000,738040501,1437,1437,1437,1437,0
|
|
20240228,161900,738040501,1437,1437,1437,1437,0
|
|
20240228,161800,738040501,1437,1437,1437,1437,0
|
|
20240228,161700,738040501,1437,1437,1437,1437,0
|
|
20240228,161600,738040501,1437,1437,1437,1437,0
|
|
20240228,161500,738040501,1437,1437,1437,1437,0
|
|
20240228,161400,738040501,1437,1437,1437,1437,0
|
|
20240228,161300,738040501,1437,1437,1437,1437,2176
|
|
20240228,161200,738040501,1437,1437,1437,1437,0
|
|
20240228,161100,738040501,1437,1437,1437,1437,0
|
|
20240228,161000,738040501,1437,1437,1437,1437,0
|
|
20240228,160900,738040501,1437,1437,1437,1437,0
|
|
20240228,160800,738040501,1437,1437,1437,1437,0
|
|
20240228,160700,738040501,1437,1437,1437,1437,0
|
|
20240228,160600,738040501,1437,1437,1437,1437,0
|
|
20240228,160500,738040501,1437,1437,1437,1437,0
|
|
20240228,160400,738040501,1437,1437,1437,1437,0
|
|
20240228,160300,738040501,1437,1437,1437,1437,0
|
|
20240228,160200,738040501,1437,1437,1437,1437,0
|
|
20240228,160100,738040501,1437,1437,1437,1437,0
|
|
20240228,160000,738040501,1437,1437,1437,1437,0
|
|
20240228,155900,738040501,1437,1437,1437,1437,0
|
|
20240228,155800,738040501,1437,1437,1437,1437,0
|
|
20240228,155700,738040501,1437,1437,1437,1437,0
|
|
20240228,155600,738040501,1437,1437,1437,1437,0
|
|
20240228,155500,738040501,1437,1437,1437,1437,0
|
|
20240228,155400,738040501,1437,1437,1437,1437,0
|
|
20240228,155300,738040501,1437,1437,1437,1437,0
|
|
20240228,155200,738040501,1437,1437,1437,1437,0
|
|
20240228,155100,738040501,1437,1437,1437,1437,0
|
|
20240228,155000,738040501,1437,1437,1437,1437,0
|
|
20240228,154900,738040501,1437,1437,1437,1437,0
|
|
20240228,154800,738040501,1437,1437,1437,1437,0
|
|
20240228,154700,738040501,1437,1437,1437,1437,0
|
|
20240228,154600,738040501,1437,1437,1437,1437,0
|
|
20240228,154500,738040501,1437,1437,1437,1437,0
|
|
20240228,154400,738040501,1437,1437,1437,1437,0
|
|
20240228,154300,738040501,1437,1437,1437,1437,2176
|
|
20240228,154200,738040501,1437,1437,1437,1437,0
|
|
20240228,154100,738040501,1437,1437,1437,1437,0
|
|
20240228,154000,738040501,1437,1437,1437,1437,0
|
|
20240228,153900,738040501,1437,1437,1437,1437,0
|
|
20240228,153800,738040501,1437,1437,1437,1437,0
|
|
20240228,153700,738040501,1437,1437,1437,1437,0
|
|
20240228,153600,738040501,1437,1437,1437,1437,0
|
|
20240228,153500,738040501,1437,1437,1437,1437,0
|
|
20240228,153400,738040501,1437,1437,1437,1437,0
|
|
20240228,153300,738040501,1437,1437,1437,1437,0
|
|
20240228,153200,738040501,1437,1437,1437,1437,0
|
|
20240228,153100,738040501,1437,1437,1437,1437,0
|
|
20240228,153000,738040501,1437,1437,1437,1437,2176
|
|
20240228,152900,734913589,1437,1437,1437,1437,0
|
|
20240228,152800,734913589,1437,1437,1437,1437,0
|
|
20240228,152700,734913589,1437,1437,1437,1437,0
|
|
20240228,152600,734913589,1437,1437,1437,1437,0
|
|
20240228,152500,734913589,1437,1437,1437,1437,0
|
|
20240228,152400,734913589,1437,1437,1437,1437,0
|
|
20240228,152300,734913589,1437,1437,1437,1437,0
|
|
20240228,152200,734913589,1437,1437,1437,1437,0
|
|
20240228,152100,734913589,1437,1437,1437,1437,0
|
|
20240228,152000,734913589,1437,1437,1437,1437,0
|
|
20240228,151900,734913589,1437,1446,1446,1437,2617
|
|
20240228,151800,731137669,1450,1450,1450,1450,504
|
|
20240228,151700,730406869,1450,1449,1450,1449,402
|
|
20240228,151600,729824047,1450,1444,1450,1444,2023
|
|
20240228,151500,726890835,1450,1446,1450,1446,95
|
|
20240228,151400,726753461,1450,1446,1450,1446,1015
|
|
20240228,151300,725281757,1447,1445,1447,1445,73
|
|
20240228,151200,725176130,1444,1441,1444,1441,4
|
|
20240228,151100,725170360,1439,1437,1439,1437,101
|
|
20240228,151000,725025221,1437,1430,1437,1430,6763
|
|
20240228,150900,715306818,1437,1433,1437,1430,1222
|
|
20240228,150800,713557234,1435,1437,1437,1435,201
|
|
20240228,150700,713268626,1437,1435,1437,1435,270
|
|
20240228,150600,712880806,1437,1437,1437,1437,60
|
|
20240228,150500,712794586,1435,1435,1435,1430,2950
|
|
20240228,150400,708571836,1435,1433,1435,1430,4050
|
|
20240228,150300,702777878,1435,1439,1439,1435,2000
|
|
20240228,150200,699903874,1450,1448,1450,1448,229
|
|
20240228,150100,699571969,1430,1443,1443,1430,17103
|
|
20240228,150000,675057722,1442,1446,1446,1442,4000
|
|
20240228,145900,669284469,1445,1447,1447,1445,1200
|
|
20240228,145800,667549769,1447,1447,1449,1447,152
|
|
20240228,145700,667329823,1445,1445,1445,1445,0
|
|
20240228,145600,667329823,1445,1453,1453,1445,3019
|
|
20240228,145500,662965715,1447,1448,1448,1447,900
|
|
20240228,145400,661663365,1447,1450,1450,1447,5914
|
|
20240228,145300,653100474,1449,1449,1449,1449,0
|
|
20240228,145200,653100474,1449,1458,1458,1449,35004
|
|
20240228,145100,602294683,1458,1458,1458,1458,59
|
|
20240228,145000,602208661,1459,1459,1459,1459,70
|
|
20240228,144900,602106531,1460,1460,1460,1460,200
|
|
20240228,144800,601814531,1460,1460,1460,1460,0
|
|
20240228,144700,601814531,1460,1460,1460,1460,0
|
|
20240228,144600,601814531,1460,1460,1460,1460,0
|
|
20240228,144500,601814531,1460,1460,1460,1460,0
|
|
20240228,144400,601814531,1460,1460,1460,1460,0
|
|
20240228,144300,601814531,1460,1460,1460,1460,357
|
|
20240228,144200,601293311,1470,1470,1470,1470,0
|
|
20240228,144100,601293311,1470,1470,1470,1470,1
|
|
20240228,144000,601291841,1458,1458,1458,1458,0
|
|
20240228,143900,601291841,1458,1460,1460,1458,1000
|
|
20240228,143800,599833569,1460,1460,1460,1460,0
|
|
20240228,143700,599833569,1460,1460,1460,1460,0
|
|
20240228,143600,599833569,1460,1461,1461,1460,700
|
|
20240228,143500,598811444,1460,1460,1460,1460,0
|
|
20240228,143400,598811444,1460,1460,1460,1460,700
|
|
20240228,143300,597789444,1463,1463,1463,1463,0
|
|
20240228,143200,597789444,1463,1462,1463,1462,205
|
|
20240228,143100,597489684,1465,1465,1465,1465,0
|
|
20240228,143000,597489684,1465,1465,1465,1465,0
|
|
20240228,142900,597489684,1465,1465,1465,1465,3553
|
|
20240228,142800,592284539,1465,1465,1465,1465,0
|
|
20240228,142700,592284539,1465,1460,1465,1460,658
|
|
20240228,142600,591323769,1462,1462,1462,1462,640
|
|
20240228,142500,590388089,1460,1460,1460,1460,0
|
|
20240228,142400,590388089,1460,1462,1462,1460,1800
|
|
20240228,142300,587759869,1462,1462,1462,1462,2
|
|
20240228,142200,587756945,1463,1465,1465,1463,18
|
|
20240228,142100,587730597,1465,1465,1465,1465,0
|
|
20240228,142000,587730597,1465,1465,1465,1465,0
|
|
20240228,141900,587730597,1465,1465,1465,1465,0
|
|
20240228,141800,587730597,1465,1465,1465,1465,0
|
|
20240228,141700,587730597,1465,1465,1465,1465,230
|
|
20240228,141600,587393647,1465,1465,1465,1465,0
|
|
20240228,141500,587393647,1465,1469,1469,1465,699
|
|
20240228,141400,586367413,1469,1471,1471,1469,2254
|
|
20240228,141300,583053751,1471,1471,1471,1471,0
|
|
20240228,141200,583053751,1471,1471,1471,1471,0
|
|
20240228,141100,583053751,1471,1471,1471,1471,1
|
|
20240228,141000,583052280,1471,1471,1471,1471,7
|
|
20240228,140900,583041983,1471,1471,1471,1471,36
|
|
20240228,140800,582989027,1471,1471,1471,1471,133
|
|
20240228,140700,582793384,1471,1473,1473,1471,853
|
|
20240228,140600,581537515,1473,1475,1475,1473,2334
|
|
20240228,140500,578097299,1477,1477,1477,1477,2
|
|
20240228,140400,578094345,1475,1475,1475,1475,1
|
|
20240228,140300,578092870,1474,1474,1474,1474,16
|
|
20240228,140200,578069286,1474,1474,1474,1474,0
|
|
20240228,140100,578069286,1474,1475,1475,1474,449
|
|
20240228,140000,577407180,1475,1479,1480,1475,7989
|
|
20240228,135900,565607089,1479,1480,1480,1479,55
|
|
20240228,135800,565525690,1487,1487,1487,1487,0
|
|
20240228,135700,565525690,1487,1487,1487,1487,0
|
|
20240228,135600,565525690,1487,1487,1487,1487,0
|
|
20240228,135500,565525690,1487,1487,1487,1487,0
|
|
20240228,135400,565525690,1487,1487,1487,1487,0
|
|
20240228,135300,565525690,1487,1487,1487,1487,0
|
|
20240228,135200,565525690,1487,1487,1487,1487,500
|
|
20240228,135100,564782190,1487,1487,1487,1487,0
|
|
20240228,135000,564782190,1487,1487,1487,1487,50
|
|
20240228,134900,564707840,1487,1487,1487,1487,0
|
|
20240228,134800,564707840,1487,1487,1487,1487,1
|
|
20240228,134700,564706353,1487,1482,1487,1482,1113
|
|
20240228,134600,563056395,1482,1480,1482,1480,576
|
|
20240228,134500,562203295,1480,1480,1480,1480,71
|
|
20240228,134400,562098215,1480,1480,1480,1480,0
|
|
20240228,134300,562098215,1480,1480,1480,1480,0
|
|
20240228,134200,562098215,1480,1479,1480,1479,145
|
|
20240228,134100,561883646,1477,1475,1477,1475,3545
|
|
20240228,134000,556649506,1474,1475,1476,1474,1091
|
|
20240228,133900,555039566,1470,1470,1470,1470,0
|
|
20240228,133800,555039566,1470,1470,1470,1470,0
|
|
20240228,133700,555039566,1470,1470,1470,1470,0
|
|
20240228,133600,555039566,1470,1470,1470,1470,0
|
|
20240228,133500,555039566,1470,1470,1470,1470,100
|
|
20240228,133400,554892566,1470,1470,1470,1470,2
|
|
20240228,133300,554889626,1469,1469,1469,1469,0
|
|
20240228,133200,554889626,1469,1469,1469,1469,0
|
|
20240228,133100,554889626,1469,1469,1469,1469,0
|
|
20240228,133000,554889626,1469,1469,1469,1469,0
|
|
20240228,132900,554889626,1469,1469,1469,1469,9
|
|
20240228,132800,554876405,1476,1476,1476,1476,172
|
|
20240228,132700,554622533,1476,1476,1476,1476,0
|
|
20240228,132600,554622533,1476,1476,1476,1476,0
|
|
20240228,132500,554622533,1476,1476,1476,1476,0
|
|
20240228,132400,554622533,1476,1476,1476,1476,0
|
|
20240228,132300,554622533,1476,1476,1476,1476,0
|
|
20240228,132200,554622533,1476,1476,1476,1476,0
|
|
20240228,132100,554622533,1476,1476,1476,1476,0
|
|
20240228,132000,554622533,1476,1476,1476,1476,10
|
|
20240228,131900,554607773,1477,1477,1477,1477,0
|
|
20240228,131800,554607773,1477,1477,1477,1477,0
|
|
20240228,131700,554607773,1477,1477,1477,1477,0
|
|
20240228,131600,554607773,1477,1477,1477,1477,0
|
|
20240228,131500,554607773,1477,1477,1477,1477,0
|
|
20240228,131400,554607773,1477,1477,1477,1477,0
|
|
20240228,131300,554607773,1477,1477,1477,1477,0
|
|
20240228,131200,554607773,1477,1477,1477,1477,0
|
|
20240228,131100,554607773,1477,1476,1477,1476,1600
|
|
20240228,131000,552245399,1477,1477,1477,1477,0
|
|
20240228,130900,552245399,1477,1472,1477,1472,192
|
|
20240228,130800,551962020,1478,1477,1478,1468,4602
|
|
20240228,130700,545196827,1477,1477,1477,1477,0
|
|
20240228,130600,545196827,1477,1477,1477,1477,0
|
|
20240228,130500,545196827,1477,1477,1477,1477,123
|
|
20240228,130400,545015156,1476,1477,1477,1476,216
|
|
20240228,130300,544696136,1478,1478,1478,1478,0
|
|
20240228,130200,544696136,1478,1478,1478,1478,11
|
|
20240228,130100,544679878,1477,1477,1477,1477,0
|
|
20240228,130000,544679878,1477,1477,1477,1477,0
|
|
20240228,125900,544679878,1477,1477,1477,1477,9
|
|
20240228,125800,544666585,1476,1476,1476,1476,0
|
|
20240228,125700,544666585,1476,1474,1476,1474,423
|
|
20240228,125600,544043076,1474,1472,1474,1472,175
|
|
20240228,125500,543785426,1474,1474,1474,1474,0
|
|
20240228,125400,543785426,1474,1474,1474,1474,9
|
|
20240228,125300,543772160,1474,1472,1474,1472,45
|
|
20240228,125200,543705918,1472,1472,1472,1472,461
|
|
20240228,125100,543027326,1472,1472,1472,1472,0
|
|
20240228,125000,543027326,1472,1470,1472,1470,4
|
|
20240228,124900,543021441,1470,1468,1470,1468,5
|
|
20240228,124800,543014097,1470,1470,1470,1470,0
|
|
20240228,124700,543014097,1470,1470,1470,1470,83
|
|
20240228,124600,542892087,1470,1469,1470,1469,362
|
|
20240228,124500,542360210,1469,1469,1469,1469,0
|
|
20240228,124400,542360210,1469,1469,1469,1469,20
|
|
20240228,124300,542330830,1465,1464,1465,1464,292
|
|
20240228,124200,541903341,1464,1464,1464,1464,113
|
|
20240228,124100,541737909,1464,1462,1464,1462,269
|
|
20240228,124000,541344287,1461,1462,1462,1461,187
|
|
20240228,123900,541070894,1461,1461,1461,1461,1
|
|
20240228,123800,541069433,1462,1459,1462,1459,2387
|
|
20240228,123700,537583981,1459,1459,1459,1459,6
|
|
20240228,123600,537575227,1458,1458,1458,1458,40
|
|
20240228,123500,537516907,1458,1458,1458,1458,5
|
|
20240228,123400,537509617,1455,1455,1455,1455,0
|
|
20240228,123300,537509617,1455,1455,1455,1455,0
|
|
20240228,123200,537509617,1455,1455,1455,1455,0
|
|
20240228,123100,537509617,1455,1455,1455,1455,0
|
|
20240228,123000,537509617,1455,1455,1455,1455,0
|
|
20240228,122900,537509617,1455,1455,1455,1455,0
|
|
20240228,122800,537509617,1455,1455,1455,1455,13
|
|
20240228,122700,537490702,1455,1455,1455,1455,108
|
|
20240228,122600,537333562,1457,1454,1457,1454,252
|
|
20240228,122500,536966850,1454,1458,1459,1454,2076
|
|
20240228,122400,533945839,1454,1454,1454,1454,0
|
|
20240228,122300,533945839,1454,1454,1454,1454,0
|
|
20240228,122200,533945839,1454,1454,1454,1454,0
|
|
20240228,122100,533945839,1454,1454,1454,1454,0
|
|
20240228,122000,533945839,1454,1455,1455,1454,3231
|
|
20240228,121900,529246837,1458,1455,1458,1455,3007
|
|
20240228,121800,524862652,1456,1458,1458,1456,187
|
|
20240228,121700,524590347,1458,1458,1458,1458,6
|
|
20240228,121600,524581599,1458,1458,1458,1458,10
|
|
20240228,121500,524567019,1456,1456,1456,1456,0
|
|
20240228,121400,524567019,1456,1456,1456,1456,0
|
|
20240228,121300,524567019,1456,1456,1456,1456,1
|
|
20240228,121200,524565563,1456,1456,1456,1456,1
|
|
20240228,121100,524564107,1456,1456,1456,1456,0
|
|
20240228,121000,524564107,1456,1456,1458,1456,23
|
|
20240228,120900,524530597,1456,1457,1457,1456,103
|
|
20240228,120800,524380529,1456,1456,1456,1456,0
|
|
20240228,120700,524380529,1456,1456,1456,1456,1
|
|
20240228,120600,524379073,1455,1455,1456,1455,22
|
|
20240228,120500,524347062,1455,1455,1455,1455,21
|
|
20240228,120400,524316507,1455,1456,1456,1455,590
|
|
20240228,120300,523457485,1456,1456,1456,1456,4
|
|
20240228,120200,523451661,1456,1458,1459,1456,115
|
|
20240228,120100,523283985,1458,1459,1459,1458,3
|
|
20240228,120000,523279609,1459,1458,1459,1458,24
|
|
20240228,115900,523244596,1458,1458,1458,1458,2
|
|
20240228,115800,523241680,1458,1458,1458,1458,0
|
|
20240228,115700,523241680,1458,1458,1458,1458,55
|
|
20240228,115600,523161490,1452,1455,1455,1452,1118
|
|
20240228,115500,521538024,1459,1459,1459,1459,401
|
|
20240228,115400,520952965,1459,1459,1459,1459,0
|
|
20240228,115300,520952965,1459,1459,1459,1459,0
|
|
20240228,115200,520952965,1459,1459,1459,1459,0
|
|
20240228,115100,520952965,1459,1454,1459,1454,108
|
|
20240228,115000,520795921,1454,1455,1455,1454,1000
|
|
20240228,114900,519341901,1454,1454,1454,1454,0
|
|
20240228,114800,519341901,1454,1454,1454,1454,0
|
|
20240228,114700,519341901,1454,1454,1454,1454,0
|
|
20240228,114600,519341901,1454,1454,1454,1454,0
|
|
20240228,114500,519341901,1454,1454,1454,1454,0
|
|
20240228,114400,519341901,1454,1454,1454,1454,0
|
|
20240228,114300,519341901,1454,1454,1454,1454,448
|
|
20240228,114200,518690509,1454,1454,1454,1454,2
|
|
20240228,114100,518687601,1454,1455,1455,1454,5622
|
|
20240228,114000,510513098,1460,1460,1460,1460,103
|
|
20240228,113900,510362718,1461,1461,1461,1461,0
|
|
20240228,113800,510362718,1461,1461,1461,1461,0
|
|
20240228,113700,510362718,1461,1461,1461,1461,0
|
|
20240228,113600,510362718,1461,1461,1461,1461,400
|
|
20240228,113500,509778318,1461,1461,1461,1461,120
|
|
20240228,113400,509602998,1461,1461,1461,1461,10
|
|
20240228,113300,509588388,1458,1458,1458,1458,0
|
|
20240228,113200,509588388,1458,1456,1458,1456,21
|
|
20240228,113100,509557784,1463,1463,1463,1463,0
|
|
20240228,113000,509557784,1463,1460,1463,1460,5523
|
|
20240228,112900,501492845,1460,1460,1460,1460,134
|
|
20240228,112800,501297205,1461,1461,1461,1461,0
|
|
20240228,112700,501297205,1461,1461,1461,1461,0
|
|
20240228,112600,501297205,1461,1460,1461,1460,6
|
|
20240228,112500,501288441,1448,1455,1455,1448,563
|
|
20240228,112400,500470730,1464,1464,1464,1464,2
|
|
20240228,112300,500467802,1449,1473,1473,1449,3001
|
|
20240228,112200,496110060,1469,1461,1469,1461,7201
|
|
20240228,112100,485589391,1469,1467,1469,1467,893
|
|
20240228,112000,484278105,1461,1460,1461,1460,2527
|
|
20240228,111900,480586258,1461,1461,1461,1461,1103
|
|
20240228,111800,478974775,1472,1459,1472,1459,14
|
|
20240228,111700,478954198,1461,1461,1461,1461,1
|
|
20240228,111600,478952737,1470,1470,1470,1470,0
|
|
20240228,111500,478952737,1470,1460,1470,1449,3082
|
|
20240228,111400,474472193,1460,1465,1465,1460,5780
|
|
20240228,111300,466027499,1465,1476,1476,1465,1012
|
|
20240228,111200,464533919,1480,1480,1480,1480,0
|
|
20240228,111100,464533919,1480,1480,1480,1480,0
|
|
20240228,111000,464533919,1480,1480,1480,1467,5
|
|
20240228,110900,464526545,1481,1453,1481,1450,5390
|
|
20240228,110800,456698875,1450,1466,1474,1450,17735
|
|
20240228,110700,430830991,1465,1470,1470,1465,3000
|
|
20240228,110600,426429689,1477,1477,1477,1477,152
|
|
20240228,110500,426205185,1470,1470,1470,1470,0
|
|
20240228,110400,426205185,1470,1470,1470,1470,0
|
|
20240228,110300,426205185,1470,1477,1477,1470,5254
|
|
20240228,110200,418475326,1477,1478,1478,1477,300
|
|
20240228,110100,418032114,1478,1478,1478,1478,0
|
|
20240228,110000,418032114,1478,1478,1478,1478,0
|
|
20240228,105900,418032114,1478,1478,1478,1478,0
|
|
20240228,105800,418032114,1478,1478,1478,1478,200
|
|
20240228,105700,417736514,1482,1482,1482,1482,0
|
|
20240228,105600,417736514,1482,1477,1482,1476,901
|
|
20240228,105500,416406580,1476,1476,1476,1476,0
|
|
20240228,105400,416406580,1476,1476,1476,1476,52
|
|
20240228,105300,416329828,1479,1479,1479,1479,22
|
|
20240228,105200,416297290,1480,1480,1480,1480,0
|
|
20240228,105100,416297290,1480,1479,1480,1479,601
|
|
20240228,105000,415407880,1480,1484,1484,1470,3138
|
|
20240228,104900,410793381,1484,1485,1490,1484,117
|
|
20240228,104800,410619647,1490,1490,1490,1490,3
|
|
20240228,104700,410615177,1490,1490,1490,1490,200
|
|
20240228,104600,410317177,1490,1490,1490,1490,0
|
|
20240228,104500,410317177,1490,1490,1490,1490,11
|
|
20240228,104400,410300787,1485,1485,1485,1483,335
|
|
20240228,104300,409803912,1485,1483,1486,1483,801
|
|
20240228,104200,408615479,1483,1482,1483,1482,12
|
|
20240228,104100,408597685,1482,1482,1482,1482,0
|
|
20240228,104000,408597685,1482,1477,1482,1477,2523
|
|
20240228,103900,404862233,1471,1476,1477,1471,400
|
|
20240228,103800,404273262,1470,1476,1477,1470,12000
|
|
20240228,103700,386616233,1476,1489,1489,1476,103
|
|
20240228,103600,386462905,1489,1492,1492,1470,15016
|
|
20240228,103500,364377498,1492,1491,1492,1490,112
|
|
20240228,103400,364210596,1490,1489,1490,1488,315
|
|
20240228,103300,363741284,1488,1488,1488,1488,2
|
|
20240228,103200,363738308,1485,1485,1485,1485,1
|
|
20240228,103100,363736823,1487,1487,1487,1487,0
|
|
20240228,103000,363736823,1487,1486,1487,1486,2
|
|
20240228,102900,363733850,1485,1483,1485,1483,170
|
|
20240228,102800,363481438,1482,1482,1482,1482,0
|
|
20240228,102700,363481438,1482,1482,1482,1482,0
|
|
20240228,102600,363481438,1482,1482,1482,1482,0
|
|
20240228,102500,363481438,1482,1482,1482,1482,348
|
|
20240228,102400,362965702,1476,1476,1476,1476,0
|
|
20240228,102300,362965702,1476,1477,1477,1476,250
|
|
20240228,102200,362596648,1482,1482,1482,1482,1
|
|
20240228,102100,362595166,1476,1476,1476,1476,0
|
|
20240228,102000,362595166,1476,1477,1477,1476,1300
|
|
20240228,101900,360675560,1483,1483,1483,1483,0
|
|
20240228,101800,360675560,1483,1483,1483,1483,0
|
|
20240228,101700,360675560,1483,1478,1483,1475,132
|
|
20240228,101600,360480678,1470,1477,1477,1461,22800
|
|
20240228,101500,327022309,1481,1481,1481,1481,0
|
|
20240228,101400,327022309,1481,1481,1481,1481,1
|
|
20240228,101300,327020828,1470,1470,1470,1470,0
|
|
20240228,101200,327020828,1470,1470,1470,1470,0
|
|
20240228,101100,327020828,1470,1470,1470,1470,0
|
|
20240228,101000,327020828,1470,1470,1470,1470,0
|
|
20240228,100900,327020828,1470,1478,1480,1470,6900
|
|
20240228,100800,316856464,1477,1478,1478,1477,238
|
|
20240228,100700,316504738,1476,1466,1476,1466,8510
|
|
20240228,100600,303982766,1467,1470,1470,1460,5993
|
|
20240228,100500,295225268,1460,1481,1497,1460,65563
|
|
20240228,100400,199171491,1480,1486,1486,1480,1000
|
|
20240228,100300,197689578,1501,1485,1501,1485,801
|
|
20240228,100200,196500077,1501,1501,1501,1501,1
|
|
20240228,100100,196498576,1490,1504,1504,1490,8359
|
|
20240228,100000,184031799,1505,1491,1505,1491,3787
|
|
20240228,095900,178369273,1491,1491,1491,1491,1
|
|
20240228,095800,178367782,1491,1491,1491,1491,14
|
|
20240228,095700,178346908,1491,1491,1491,1491,1
|
|
20240228,095600,178345417,1491,1491,1491,1491,2
|
|
20240228,095500,178342435,1492,1492,1492,1492,0
|
|
20240228,095400,178342435,1492,1492,1492,1492,1
|
|
20240228,095300,178340943,1483,1483,1490,1483,1113
|
|
20240228,095200,176688688,1483,1484,1484,1483,511
|
|
20240228,095100,175930545,1483,1481,1483,1481,130
|
|
20240228,095000,175737878,1481,1471,1482,1471,102
|
|
20240228,094900,175587815,1473,1472,1473,1472,569
|
|
20240228,094800,174749679,1467,1472,1472,1467,17953
|
|
20240228,094700,148388339,1483,1483,1483,1483,3
|
|
20240228,094600,148383890,1483,1472,1483,1468,1514
|
|
20240228,094500,146159621,1470,1476,1484,1470,4944
|
|
20240228,094400,138867240,1475,1475,1475,1475,63
|
|
20240228,094300,138774315,1475,1479,1479,1475,16
|
|
20240228,094200,138750695,1479,1475,1479,1475,425
|
|
20240228,094100,138122520,1479,1480,1480,1479,4002
|
|
20240228,094000,132202560,1472,1480,1486,1470,11375
|
|
20240228,093900,115461119,1486,1486,1486,1486,634
|
|
20240228,093800,114518995,1487,1490,1490,1476,3693
|
|
20240228,093700,109047566,1490,1490,1490,1490,7
|
|
20240228,093600,109037136,1485,1491,1491,1480,12401
|
|
20240228,093500,90644426,1491,1495,1495,1488,10410
|
|
20240228,093400,75123147,1497,1488,1497,1487,781
|
|
20240228,093300,73961137,1487,1489,1489,1487,157
|
|
20240228,093200,73727577,1488,1496,1496,1488,1063
|
|
20240228,093100,72143696,1501,1497,1501,1497,6
|
|
20240228,093000,72134710,1497,1497,1497,1496,39
|
|
20240228,092900,72076331,1501,1500,1501,1499,101
|
|
20240228,092800,71924880,1500,1496,1500,1496,6
|
|
20240228,092700,71915900,1496,1495,1496,1495,210
|
|
20240228,092600,71601746,1496,1495,1496,1495,2
|
|
20240228,092500,71598755,1495,1494,1498,1494,6
|
|
20240228,092400,71589783,1492,1494,1494,1490,1038
|
|
20240228,092300,70042596,1494,1500,1500,1490,2264
|
|
20240228,092200,66666664,1500,1500,1500,1500,110
|
|
20240228,092100,66501664,1500,1495,1500,1490,1580
|
|
20240228,092000,64145971,1490,1498,1498,1490,806
|
|
20240228,091900,62943847,1498,1493,1498,1492,240
|
|
20240228,091800,62584508,1492,1489,1495,1489,326
|
|
20240228,091700,62098159,1489,1504,1504,1489,513
|
|
20240228,091600,61333566,1495,1507,1507,1495,4223
|
|
20240228,091500,54997753,1508,1514,1514,1508,1272
|
|
20240228,091400,53077670,1515,1516,1516,1515,23
|
|
20240228,091300,53042812,1516,1518,1518,1516,1400
|
|
20240228,091200,50920402,1516,1516,1516,1516,800
|
|
20240228,091100,49707602,1516,1516,1516,1516,100
|
|
20240228,091000,49556002,1516,1526,1526,1516,3400
|
|
20240228,090900,44392599,1520,1523,1533,1520,13406
|
|
20240228,090800,23967393,1515,1516,1516,1515,19
|
|
20240228,090700,23938590,1513,1513,1513,1513,0
|
|
20240228,090600,23938590,1513,1524,1524,1513,510
|
|
20240228,090500,23166850,1508,1525,1525,1508,11
|
|
20240228,090400,23150245,1524,1524,1524,1524,1
|
|
20240228,090300,23148721,1500,1501,1501,1500,1100
|
|
20240228,090200,21498646,1500,1523,1523,1500,10600
|
|
20240228,090100,5518973,1510,1536,1536,1510,3500
|
|
20240228,090000,216440,1540,1535,1540,1535,141
|