590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,184700,305223548,1218,1218,1218,1218,12855
|
|
20240229,184600,305223548,1218,1218,1218,1218,0
|
|
20240229,184500,305223548,1218,1218,1218,1218,0
|
|
20240229,184400,305223548,1218,1218,1218,1218,0
|
|
20240229,184300,305223548,1218,1218,1218,1218,0
|
|
20240229,184200,305223548,1218,1218,1218,1218,0
|
|
20240229,184100,305223548,1218,1218,1218,1218,0
|
|
20240229,184000,305223548,1218,1218,1218,1218,0
|
|
20240229,183900,305223548,1218,1218,1218,1218,0
|
|
20240229,183800,305223548,1218,1218,1218,1218,0
|
|
20240229,183700,305223548,1218,1218,1218,1218,0
|
|
20240229,183600,305223548,1218,1218,1218,1218,0
|
|
20240229,183500,305223548,1218,1218,1218,1218,0
|
|
20240229,183400,305223548,1218,1218,1218,1218,0
|
|
20240229,183300,305223548,1218,1218,1218,1218,0
|
|
20240229,183200,305223548,1218,1218,1218,1218,0
|
|
20240229,183100,305223548,1218,1218,1218,1218,0
|
|
20240229,183000,305223548,1218,1218,1218,1218,0
|
|
20240229,182900,305223548,1218,1218,1218,1218,0
|
|
20240229,182800,305223548,1218,1218,1218,1218,0
|
|
20240229,182700,305223548,1218,1218,1218,1218,0
|
|
20240229,182600,305223548,1218,1218,1218,1218,0
|
|
20240229,182500,305223548,1218,1218,1218,1218,0
|
|
20240229,182400,305223548,1218,1218,1218,1218,0
|
|
20240229,182300,305223548,1218,1218,1218,1218,0
|
|
20240229,182200,305223548,1218,1218,1218,1218,0
|
|
20240229,182100,305223548,1218,1218,1218,1218,0
|
|
20240229,182000,305223548,1218,1218,1218,1218,0
|
|
20240229,181900,305223548,1218,1218,1218,1218,0
|
|
20240229,181800,305223548,1218,1218,1218,1218,0
|
|
20240229,181700,305223548,1218,1218,1218,1218,12855
|
|
20240229,181600,305223548,1218,1218,1218,1218,0
|
|
20240229,181500,305223548,1218,1218,1218,1218,0
|
|
20240229,181400,305223548,1218,1218,1218,1218,0
|
|
20240229,181300,305223548,1218,1218,1218,1218,0
|
|
20240229,181200,305223548,1218,1218,1218,1218,0
|
|
20240229,181100,305223548,1218,1218,1218,1218,0
|
|
20240229,181000,305223548,1218,1218,1218,1218,0
|
|
20240229,180900,305223548,1218,1218,1218,1218,0
|
|
20240229,180800,305223548,1218,1218,1218,1218,0
|
|
20240229,180700,305223548,1218,1218,1218,1218,0
|
|
20240229,180600,305223548,1218,1218,1218,1218,0
|
|
20240229,180500,305223548,1218,1218,1218,1218,0
|
|
20240229,180400,305223548,1218,1218,1218,1218,0
|
|
20240229,180300,305223548,1218,1218,1218,1218,0
|
|
20240229,180200,305223548,1218,1218,1218,1218,0
|
|
20240229,180100,305223548,1218,1218,1218,1218,0
|
|
20240229,180000,305223548,1218,1218,1218,1218,0
|
|
20240229,175900,305223548,1218,1218,1218,1218,0
|
|
20240229,175800,305223548,1218,1218,1218,1218,0
|
|
20240229,175700,305223548,1218,1218,1218,1218,0
|
|
20240229,175600,305223548,1218,1218,1218,1218,0
|
|
20240229,175500,305223548,1218,1218,1218,1218,0
|
|
20240229,175400,305223548,1218,1218,1218,1218,0
|
|
20240229,175300,305223548,1218,1218,1218,1218,0
|
|
20240229,175200,305223548,1218,1218,1218,1218,0
|
|
20240229,175100,305223548,1218,1218,1218,1218,0
|
|
20240229,175000,305223548,1218,1218,1218,1218,0
|
|
20240229,174900,305223548,1218,1218,1218,1218,0
|
|
20240229,174800,305223548,1218,1218,1218,1218,0
|
|
20240229,174700,305223548,1218,1218,1218,1218,12855
|
|
20240229,174600,305223548,1218,1218,1218,1218,0
|
|
20240229,174500,305223548,1218,1218,1218,1218,0
|
|
20240229,174400,305223548,1218,1218,1218,1218,0
|
|
20240229,174300,305223548,1218,1218,1218,1218,0
|
|
20240229,174200,305223548,1218,1218,1218,1218,0
|
|
20240229,174100,305223548,1218,1218,1218,1218,0
|
|
20240229,174000,305223548,1218,1218,1218,1218,0
|
|
20240229,173900,305223548,1218,1218,1218,1218,0
|
|
20240229,173800,305223548,1218,1218,1218,1218,0
|
|
20240229,173700,305223548,1218,1218,1218,1218,0
|
|
20240229,173600,305223548,1218,1218,1218,1218,0
|
|
20240229,173500,305223548,1218,1218,1218,1218,0
|
|
20240229,173400,305223548,1218,1218,1218,1218,0
|
|
20240229,173300,305223548,1218,1218,1218,1218,0
|
|
20240229,173200,305223548,1218,1218,1218,1218,0
|
|
20240229,173100,305223548,1218,1218,1218,1218,0
|
|
20240229,173000,305223548,1218,1218,1218,1218,0
|
|
20240229,172900,305223548,1218,1218,1218,1218,0
|
|
20240229,172800,305223548,1218,1218,1218,1218,0
|
|
20240229,172700,305223548,1218,1218,1218,1218,0
|
|
20240229,172600,305223548,1218,1218,1218,1218,0
|
|
20240229,172500,305223548,1218,1218,1218,1218,0
|
|
20240229,172400,305223548,1218,1218,1218,1218,0
|
|
20240229,172300,305223548,1218,1218,1218,1218,0
|
|
20240229,172200,305223548,1218,1218,1218,1218,0
|
|
20240229,172100,305223548,1218,1218,1218,1218,0
|
|
20240229,172000,305223548,1218,1218,1218,1218,0
|
|
20240229,171900,305223548,1218,1218,1218,1218,0
|
|
20240229,171800,305223548,1218,1218,1218,1218,0
|
|
20240229,171700,305223548,1218,1218,1218,1218,12855
|
|
20240229,171600,305223548,1218,1218,1218,1218,0
|
|
20240229,171500,305223548,1218,1218,1218,1218,0
|
|
20240229,171400,305223548,1218,1218,1218,1218,0
|
|
20240229,171300,305223548,1218,1218,1218,1218,0
|
|
20240229,171200,305223548,1218,1218,1218,1218,0
|
|
20240229,171100,305223548,1218,1218,1218,1218,0
|
|
20240229,171000,305223548,1218,1218,1218,1218,0
|
|
20240229,170900,305223548,1218,1218,1218,1218,0
|
|
20240229,170800,305223548,1218,1218,1218,1218,0
|
|
20240229,170700,305223548,1218,1218,1218,1218,0
|
|
20240229,170600,305223548,1218,1218,1218,1218,0
|
|
20240229,170500,305223548,1218,1218,1218,1218,0
|
|
20240229,170400,305223548,1218,1218,1218,1218,0
|
|
20240229,170300,305223548,1218,1218,1218,1218,0
|
|
20240229,170200,305223548,1218,1218,1218,1218,0
|
|
20240229,170100,305223548,1218,1218,1218,1218,0
|
|
20240229,170000,305223548,1218,1218,1218,1218,0
|
|
20240229,165900,305223548,1218,1218,1218,1218,0
|
|
20240229,165800,305223548,1218,1218,1218,1218,0
|
|
20240229,165700,305223548,1218,1218,1218,1218,0
|
|
20240229,165600,305223548,1218,1218,1218,1218,0
|
|
20240229,165500,305223548,1218,1218,1218,1218,0
|
|
20240229,165400,305223548,1218,1218,1218,1218,0
|
|
20240229,165300,305223548,1218,1218,1218,1218,0
|
|
20240229,165200,305223548,1218,1218,1218,1218,0
|
|
20240229,165100,305223548,1218,1218,1218,1218,0
|
|
20240229,165000,305223548,1218,1218,1218,1218,0
|
|
20240229,164900,305223548,1218,1218,1218,1218,0
|
|
20240229,164800,305223548,1218,1218,1218,1218,0
|
|
20240229,164700,305223548,1218,1218,1218,1218,12855
|
|
20240229,164600,305223548,1218,1218,1218,1218,0
|
|
20240229,164500,305223548,1218,1218,1218,1218,0
|
|
20240229,164400,305223548,1218,1218,1218,1218,0
|
|
20240229,164300,305223548,1218,1218,1218,1218,0
|
|
20240229,164200,305223548,1218,1218,1218,1218,0
|
|
20240229,164100,305223548,1218,1218,1218,1218,0
|
|
20240229,164000,305223548,1218,1218,1218,1218,0
|
|
20240229,163900,305223548,1218,1218,1218,1218,0
|
|
20240229,163800,305223548,1218,1218,1218,1218,0
|
|
20240229,163700,305223548,1218,1218,1218,1218,0
|
|
20240229,163600,305223548,1218,1218,1218,1218,0
|
|
20240229,163500,305223548,1218,1218,1218,1218,0
|
|
20240229,163400,305223548,1218,1218,1218,1218,0
|
|
20240229,163300,305223548,1218,1218,1218,1218,0
|
|
20240229,163200,305223548,1218,1218,1218,1218,0
|
|
20240229,163100,305223548,1218,1218,1218,1218,0
|
|
20240229,163000,305223548,1218,1218,1218,1218,0
|
|
20240229,162900,305223548,1218,1218,1218,1218,0
|
|
20240229,162800,305223548,1218,1218,1218,1218,0
|
|
20240229,162700,305223548,1218,1218,1218,1218,0
|
|
20240229,162600,305223548,1218,1218,1218,1218,0
|
|
20240229,162500,305223548,1218,1218,1218,1218,0
|
|
20240229,162400,305223548,1218,1218,1218,1218,0
|
|
20240229,162300,305223548,1218,1218,1218,1218,0
|
|
20240229,162200,305223548,1218,1218,1218,1218,0
|
|
20240229,162100,305223548,1218,1218,1218,1218,0
|
|
20240229,162000,305223548,1218,1218,1218,1218,0
|
|
20240229,161900,305223548,1218,1218,1218,1218,0
|
|
20240229,161800,305223548,1218,1218,1218,1218,0
|
|
20240229,161700,305223548,1218,1218,1218,1218,12855
|
|
20240229,161600,305223548,1218,1218,1218,1218,0
|
|
20240229,161500,305223548,1218,1218,1218,1218,0
|
|
20240229,161400,305223548,1218,1218,1218,1218,0
|
|
20240229,161300,305223548,1218,1218,1218,1218,0
|
|
20240229,161200,305223548,1218,1218,1218,1218,0
|
|
20240229,161100,305223548,1218,1218,1218,1218,0
|
|
20240229,161000,305223548,1218,1218,1218,1218,0
|
|
20240229,160900,305223548,1218,1218,1218,1218,0
|
|
20240229,160800,305223548,1218,1218,1218,1218,0
|
|
20240229,160700,305223548,1218,1218,1218,1218,0
|
|
20240229,160600,305223548,1218,1218,1218,1218,0
|
|
20240229,160500,305223548,1218,1218,1218,1218,0
|
|
20240229,160400,305223548,1218,1218,1218,1218,0
|
|
20240229,160300,305223548,1218,1218,1218,1218,0
|
|
20240229,160200,305223548,1218,1218,1218,1218,0
|
|
20240229,160100,305223548,1218,1218,1218,1218,0
|
|
20240229,160000,305223548,1218,1218,1218,1218,0
|
|
20240229,155900,305223548,1218,1218,1218,1218,0
|
|
20240229,155800,305223548,1218,1218,1218,1218,0
|
|
20240229,155700,305223548,1218,1218,1218,1218,0
|
|
20240229,155600,305223548,1218,1218,1218,1218,0
|
|
20240229,155500,305223548,1218,1218,1218,1218,0
|
|
20240229,155400,305223548,1218,1218,1218,1218,0
|
|
20240229,155300,305223548,1218,1218,1218,1218,0
|
|
20240229,155200,305223548,1218,1218,1218,1218,0
|
|
20240229,155100,305223548,1218,1218,1218,1218,0
|
|
20240229,155000,305223548,1218,1218,1218,1218,0
|
|
20240229,154900,305223548,1218,1218,1218,1218,0
|
|
20240229,154800,305223548,1218,1218,1218,1218,0
|
|
20240229,154700,305223548,1218,1218,1218,1218,12855
|
|
20240229,154600,305223548,1218,1218,1218,1218,0
|
|
20240229,154500,305223548,1218,1218,1218,1218,0
|
|
20240229,154400,305223548,1218,1218,1218,1218,0
|
|
20240229,154300,305223548,1218,1218,1218,1218,0
|
|
20240229,154200,305223548,1218,1218,1218,1218,0
|
|
20240229,154100,305223548,1218,1218,1218,1218,0
|
|
20240229,154000,305223548,1218,1218,1218,1218,0
|
|
20240229,153900,305223548,1218,1218,1218,1218,0
|
|
20240229,153800,305223548,1218,1218,1218,1218,0
|
|
20240229,153700,305223548,1218,1218,1218,1218,0
|
|
20240229,153600,305223548,1218,1218,1218,1218,0
|
|
20240229,153500,305223548,1218,1218,1218,1218,0
|
|
20240229,153400,305223548,1218,1218,1218,1218,0
|
|
20240229,153300,305223548,1218,1218,1218,1218,0
|
|
20240229,153200,305223548,1218,1218,1218,1218,0
|
|
20240229,153100,305223548,1218,1218,1218,1218,0
|
|
20240229,153000,305223548,1218,1218,1218,1218,12855
|
|
20240229,152900,289566158,1222,1222,1222,1222,0
|
|
20240229,152800,289566158,1222,1222,1222,1222,0
|
|
20240229,152700,289566158,1222,1222,1222,1222,0
|
|
20240229,152600,289566158,1222,1222,1222,1222,0
|
|
20240229,152500,289566158,1222,1222,1222,1222,0
|
|
20240229,152400,289566158,1222,1222,1222,1222,0
|
|
20240229,152300,289566158,1222,1222,1222,1222,0
|
|
20240229,152200,289566158,1222,1222,1222,1222,0
|
|
20240229,152100,289566158,1222,1222,1222,1222,0
|
|
20240229,152000,289566158,1222,1222,1222,1222,0
|
|
20240229,151900,289566158,1222,1225,1225,1222,54
|
|
20240229,151800,289500167,1221,1221,1221,1221,345
|
|
20240229,151700,289078922,1221,1221,1221,1221,0
|
|
20240229,151600,289078922,1221,1221,1221,1221,420
|
|
20240229,151500,288566102,1221,1219,1221,1219,352
|
|
20240229,151400,288136730,1221,1221,1221,1219,212
|
|
20240229,151300,287878298,1219,1219,1219,1219,210
|
|
20240229,151200,287622308,1219,1219,1219,1219,210
|
|
20240229,151100,287366318,1219,1219,1221,1219,444
|
|
20240229,151000,286825034,1219,1218,1219,1218,335
|
|
20240229,150900,286416880,1218,1218,1218,1218,248
|
|
20240229,150800,286114816,1219,1218,1219,1218,3220
|
|
20240229,150700,282192846,1218,1218,1218,1218,211
|
|
20240229,150600,281935848,1218,1218,1218,1218,2873
|
|
20240229,150500,278436534,1219,1218,1219,1218,239
|
|
20240229,150400,278145412,1218,1218,1218,1218,882
|
|
20240229,150300,277071136,1218,1218,1218,1218,211
|
|
20240229,150200,276814138,1218,1219,1220,1218,1117
|
|
20240229,150100,275453555,1218,1218,1218,1218,422
|
|
20240229,150000,274939559,1221,1221,1221,1221,0
|
|
20240229,145900,274939559,1221,1221,1221,1221,0
|
|
20240229,145800,274939559,1221,1221,1221,1221,0
|
|
20240229,145700,274939559,1221,1221,1221,1221,0
|
|
20240229,145600,274939559,1221,1221,1221,1221,1
|
|
20240229,145500,274938338,1218,1218,1218,1218,0
|
|
20240229,145400,274938338,1218,1218,1218,1218,2
|
|
20240229,145300,274935902,1218,1218,1218,1218,20
|
|
20240229,145200,274911542,1221,1221,1221,1221,0
|
|
20240229,145100,274911542,1221,1221,1221,1221,1
|
|
20240229,145000,274910321,1218,1218,1218,1218,1
|
|
20240229,144900,274909103,1218,1218,1218,1218,400
|
|
20240229,144800,274421903,1221,1221,1221,1221,0
|
|
20240229,144700,274421903,1221,1221,1221,1221,0
|
|
20240229,144600,274421903,1221,1221,1221,1221,0
|
|
20240229,144500,274421903,1221,1221,1221,1221,54
|
|
20240229,144400,274355969,1221,1221,1221,1221,1000
|
|
20240229,144300,273134969,1221,1221,1221,1221,5
|
|
20240229,144200,273128864,1218,1220,1220,1218,40
|
|
20240229,144100,273080132,1222,1222,1222,1222,30
|
|
20240229,144000,273043472,1220,1220,1220,1220,2
|
|
20240229,143900,273041032,1220,1220,1220,1220,0
|
|
20240229,143800,273041032,1220,1220,1220,1220,0
|
|
20240229,143700,273041032,1220,1220,1220,1220,0
|
|
20240229,143600,273041032,1220,1220,1220,1220,0
|
|
20240229,143500,273041032,1220,1220,1220,1220,0
|
|
20240229,143400,273041032,1220,1220,1220,1220,0
|
|
20240229,143300,273041032,1220,1220,1220,1220,0
|
|
20240229,143200,273041032,1220,1220,1220,1220,0
|
|
20240229,143100,273041032,1220,1220,1220,1220,1
|
|
20240229,143000,273039812,1220,1220,1220,1220,0
|
|
20240229,142900,273039812,1220,1220,1220,1220,1
|
|
20240229,142800,273038592,1221,1221,1221,1221,0
|
|
20240229,142700,273038592,1221,1218,1221,1217,501
|
|
20240229,142600,272428399,1220,1220,1220,1220,0
|
|
20240229,142500,272428399,1220,1220,1220,1220,0
|
|
20240229,142400,272428399,1220,1220,1220,1220,0
|
|
20240229,142300,272428399,1220,1220,1220,1220,0
|
|
20240229,142200,272428399,1220,1220,1220,1217,3802
|
|
20240229,142100,267796905,1220,1220,1220,1220,1
|
|
20240229,142000,267795685,1220,1220,1220,1220,1902
|
|
20240229,141900,265475245,1220,1220,1220,1220,418
|
|
20240229,141800,264965285,1220,1220,1220,1220,0
|
|
20240229,141700,264965285,1220,1221,1221,1220,2
|
|
20240229,141600,264962844,1221,1221,1221,1221,5
|
|
20240229,141500,264956739,1220,1223,1223,1220,319
|
|
20240229,141400,264566635,1223,1223,1223,1223,176
|
|
20240229,141300,264351387,1223,1223,1223,1223,0
|
|
20240229,141200,264351387,1223,1223,1223,1223,0
|
|
20240229,141100,264351387,1223,1223,1223,1223,0
|
|
20240229,141000,264351387,1223,1223,1223,1223,1
|
|
20240229,140900,264350164,1223,1223,1223,1223,1
|
|
20240229,140800,264348941,1225,1224,1225,1224,43
|
|
20240229,140700,264296267,1223,1223,1223,1223,5
|
|
20240229,140600,264290152,1223,1223,1223,1223,5
|
|
20240229,140500,264284037,1223,1223,1225,1223,153
|
|
20240229,140400,264096822,1226,1226,1226,1226,0
|
|
20240229,140300,264096822,1226,1226,1226,1226,0
|
|
20240229,140200,264096822,1226,1226,1226,1226,1
|
|
20240229,140100,264095596,1225,1223,1226,1223,26
|
|
20240229,140000,264063784,1223,1223,1223,1223,36
|
|
20240229,135900,264019756,1223,1223,1223,1223,572
|
|
20240229,135800,263320200,1223,1221,1223,1221,428
|
|
20240229,135700,262796766,1220,1221,1221,1220,114
|
|
20240229,135600,262657679,1220,1220,1220,1220,0
|
|
20240229,135500,262657679,1220,1220,1220,1220,0
|
|
20240229,135400,262657679,1220,1220,1220,1220,0
|
|
20240229,135300,262657679,1220,1220,1220,1220,1
|
|
20240229,135200,262656459,1220,1222,1222,1220,31
|
|
20240229,135100,262618579,1222,1222,1222,1222,2
|
|
20240229,135000,262616135,1222,1222,1222,1222,0
|
|
20240229,134900,262616135,1222,1222,1222,1222,0
|
|
20240229,134800,262616135,1222,1222,1222,1222,0
|
|
20240229,134700,262616135,1222,1222,1222,1222,0
|
|
20240229,134600,262616135,1222,1222,1222,1222,0
|
|
20240229,134500,262616135,1222,1222,1222,1222,5
|
|
20240229,134400,262610025,1218,1221,1221,1218,6520
|
|
20240229,134300,254664464,1222,1222,1222,1222,5
|
|
20240229,134200,254658354,1221,1221,1221,1221,0
|
|
20240229,134100,254658354,1221,1221,1221,1221,40
|
|
20240229,134000,254609514,1221,1221,1221,1221,0
|
|
20240229,133900,254609514,1221,1221,1221,1221,0
|
|
20240229,133800,254609514,1221,1221,1221,1221,219
|
|
20240229,133700,254342115,1221,1221,1221,1221,0
|
|
20240229,133600,254342115,1221,1221,1221,1221,0
|
|
20240229,133500,254342115,1221,1221,1221,1221,145
|
|
20240229,133400,254165070,1221,1221,1221,1221,0
|
|
20240229,133300,254165070,1221,1221,1221,1221,0
|
|
20240229,133200,254165070,1221,1221,1221,1221,0
|
|
20240229,133100,254165070,1221,1221,1221,1221,0
|
|
20240229,133000,254165070,1221,1221,1221,1221,457
|
|
20240229,132900,253607073,1221,1221,1221,1221,0
|
|
20240229,132800,253607073,1221,1221,1221,1221,0
|
|
20240229,132700,253607073,1221,1221,1221,1221,0
|
|
20240229,132600,253607073,1221,1221,1221,1221,0
|
|
20240229,132500,253607073,1221,1221,1221,1221,0
|
|
20240229,132400,253607073,1221,1221,1221,1221,0
|
|
20240229,132300,253607073,1221,1221,1221,1221,472
|
|
20240229,132200,253030761,1220,1220,1220,1220,0
|
|
20240229,132100,253030761,1220,1220,1220,1220,70
|
|
20240229,132000,252945361,1220,1220,1220,1220,749
|
|
20240229,131900,252031581,1220,1220,1220,1220,0
|
|
20240229,131800,252031581,1220,1220,1220,1220,0
|
|
20240229,131700,252031581,1220,1220,1220,1220,0
|
|
20240229,131600,252031581,1220,1220,1220,1220,250
|
|
20240229,131500,251726581,1220,1220,1220,1220,4074
|
|
20240229,131400,246756301,1220,1220,1220,1220,1023
|
|
20240229,131300,245508241,1223,1221,1223,1221,431
|
|
20240229,131200,244981828,1221,1221,1221,1221,1521
|
|
20240229,131100,243124687,1221,1221,1221,1221,1006
|
|
20240229,131000,241896361,1221,1221,1221,1221,56
|
|
20240229,130900,241827985,1221,1223,1223,1221,1365
|
|
20240229,130800,240160003,1223,1222,1223,1222,180
|
|
20240229,130700,239940040,1222,1222,1222,1222,0
|
|
20240229,130600,239940040,1222,1222,1222,1222,0
|
|
20240229,130500,239940040,1222,1222,1222,1222,0
|
|
20240229,130400,239940040,1222,1222,1222,1222,0
|
|
20240229,130300,239940040,1222,1222,1222,1222,0
|
|
20240229,130200,239940040,1222,1222,1222,1222,0
|
|
20240229,130100,239940040,1222,1222,1222,1222,0
|
|
20240229,130000,239940040,1222,1222,1222,1222,0
|
|
20240229,125900,239940040,1222,1223,1223,1222,200
|
|
20240229,125800,239695589,1227,1227,1227,1227,160
|
|
20240229,125700,239499269,1228,1228,1228,1228,0
|
|
20240229,125600,239499269,1228,1228,1228,1228,0
|
|
20240229,125500,239499269,1228,1228,1228,1228,0
|
|
20240229,125400,239499269,1228,1228,1228,1228,0
|
|
20240229,125300,239499269,1228,1228,1228,1228,0
|
|
20240229,125200,239499269,1228,1228,1228,1228,0
|
|
20240229,125100,239499269,1228,1228,1228,1228,0
|
|
20240229,125000,239499269,1228,1228,1228,1228,0
|
|
20240229,124900,239499269,1228,1228,1228,1228,0
|
|
20240229,124800,239499269,1228,1228,1228,1228,0
|
|
20240229,124700,239499269,1228,1228,1228,1228,0
|
|
20240229,124600,239499269,1228,1228,1228,1228,0
|
|
20240229,124500,239499269,1228,1228,1228,1228,0
|
|
20240229,124400,239499269,1228,1228,1228,1228,6
|
|
20240229,124300,239491901,1228,1228,1228,1228,122
|
|
20240229,124200,239342085,1223,1223,1223,1223,0
|
|
20240229,124100,239342085,1223,1223,1223,1223,0
|
|
20240229,124000,239342085,1223,1223,1223,1223,80
|
|
20240229,123900,239244245,1221,1221,1221,1221,0
|
|
20240229,123800,239244245,1221,1221,1221,1221,0
|
|
20240229,123700,239244245,1221,1221,1221,1221,0
|
|
20240229,123600,239244245,1221,1221,1221,1221,0
|
|
20240229,123500,239244245,1221,1221,1221,1221,20
|
|
20240229,123400,239219825,1221,1228,1228,1221,3206
|
|
20240229,123300,235297453,1228,1228,1228,1228,0
|
|
20240229,123200,235297453,1228,1228,1228,1228,0
|
|
20240229,123100,235297453,1228,1228,1228,1228,0
|
|
20240229,123000,235297453,1228,1228,1228,1228,0
|
|
20240229,122900,235297453,1228,1228,1228,1228,3
|
|
20240229,122800,235293769,1228,1226,1228,1226,21
|
|
20240229,122700,235267983,1226,1226,1226,1226,16
|
|
20240229,122600,235248367,1225,1225,1225,1225,16
|
|
20240229,122500,235228767,1226,1226,1226,1226,442
|
|
20240229,122400,234686875,1226,1226,1226,1226,0
|
|
20240229,122300,234686875,1226,1226,1226,1226,4
|
|
20240229,122200,234681971,1228,1226,1228,1226,14
|
|
20240229,122100,234664787,1226,1226,1226,1226,101
|
|
20240229,122000,234540961,1225,1225,1225,1225,14
|
|
20240229,121900,234523811,1225,1227,1227,1225,399
|
|
20240229,121800,234034266,1230,1230,1230,1230,0
|
|
20240229,121700,234034266,1230,1230,1230,1230,0
|
|
20240229,121600,234034266,1230,1230,1230,1230,0
|
|
20240229,121500,234034266,1230,1230,1230,1230,0
|
|
20240229,121400,234034266,1230,1230,1230,1230,0
|
|
20240229,121300,234034266,1230,1230,1230,1230,0
|
|
20240229,121200,234034266,1230,1230,1230,1230,2
|
|
20240229,121100,234031806,1230,1230,1230,1230,0
|
|
20240229,121000,234031806,1230,1230,1230,1230,0
|
|
20240229,120900,234031806,1230,1230,1230,1230,0
|
|
20240229,120800,234031806,1230,1230,1230,1230,0
|
|
20240229,120700,234031806,1230,1230,1234,1230,540
|
|
20240229,120600,233365606,1232,1234,1234,1232,80
|
|
20240229,120500,233266986,1235,1235,1235,1235,15
|
|
20240229,120400,233248461,1235,1231,1235,1230,3811
|
|
20240229,120300,228560315,1235,1235,1235,1235,0
|
|
20240229,120200,228560315,1235,1235,1235,1235,1
|
|
20240229,120100,228559080,1232,1235,1235,1232,39531
|
|
20240229,120000,179776717,1240,1240,1240,1240,0
|
|
20240229,115900,179776717,1240,1240,1240,1240,0
|
|
20240229,115800,179776717,1240,1236,1240,1236,1000
|
|
20240229,115700,178536957,1234,1235,1235,1234,2246
|
|
20240229,115600,175765150,1235,1235,1235,1235,0
|
|
20240229,115500,175765150,1235,1235,1235,1235,0
|
|
20240229,115400,175765150,1235,1235,1235,1235,0
|
|
20240229,115300,175765150,1235,1235,1235,1235,0
|
|
20240229,115200,175765150,1235,1235,1235,1235,0
|
|
20240229,115100,175765150,1235,1235,1235,1235,10
|
|
20240229,115000,175752800,1235,1235,1235,1235,0
|
|
20240229,114900,175752800,1235,1235,1235,1235,0
|
|
20240229,114800,175752800,1235,1235,1235,1235,0
|
|
20240229,114700,175752800,1235,1235,1235,1235,0
|
|
20240229,114600,175752800,1235,1235,1235,1235,0
|
|
20240229,114500,175752800,1235,1235,1235,1235,0
|
|
20240229,114400,175752800,1235,1235,1235,1235,0
|
|
20240229,114300,175752800,1235,1235,1235,1235,0
|
|
20240229,114200,175752800,1235,1235,1235,1235,0
|
|
20240229,114100,175752800,1235,1235,1235,1235,0
|
|
20240229,114000,175752800,1235,1235,1235,1235,10
|
|
20240229,113900,175740450,1235,1235,1235,1235,0
|
|
20240229,113800,175740450,1235,1235,1235,1235,0
|
|
20240229,113700,175740450,1235,1236,1236,1235,101
|
|
20240229,113600,175615706,1238,1238,1238,1238,0
|
|
20240229,113500,175615706,1238,1238,1238,1238,0
|
|
20240229,113400,175615706,1238,1238,1238,1238,0
|
|
20240229,113300,175615706,1238,1238,1238,1238,10
|
|
20240229,113200,175603326,1236,1236,1236,1236,0
|
|
20240229,113100,175603326,1236,1236,1236,1236,0
|
|
20240229,113000,175603326,1236,1237,1237,1236,40
|
|
20240229,112900,175553866,1238,1238,1238,1238,37
|
|
20240229,112800,175508060,1238,1238,1238,1238,0
|
|
20240229,112700,175508060,1238,1238,1238,1238,0
|
|
20240229,112600,175508060,1238,1239,1239,1238,17
|
|
20240229,112500,175487007,1240,1240,1240,1240,3
|
|
20240229,112400,175483287,1240,1240,1240,1240,0
|
|
20240229,112300,175483287,1240,1240,1240,1240,0
|
|
20240229,112200,175483287,1240,1240,1240,1240,0
|
|
20240229,112100,175483287,1240,1240,1240,1240,0
|
|
20240229,112000,175483287,1240,1240,1240,1240,0
|
|
20240229,111900,175483287,1240,1240,1240,1240,0
|
|
20240229,111800,175483287,1240,1238,1240,1238,5000
|
|
20240229,111700,169288086,1238,1238,1238,1238,0
|
|
20240229,111600,169288086,1238,1238,1238,1238,0
|
|
20240229,111500,169288086,1238,1238,1238,1238,0
|
|
20240229,111400,169288086,1238,1238,1238,1238,0
|
|
20240229,111300,169288086,1238,1238,1238,1238,0
|
|
20240229,111200,169288086,1238,1238,1238,1238,0
|
|
20240229,111100,169288086,1238,1238,1238,1238,0
|
|
20240229,111000,169288086,1238,1238,1238,1238,42
|
|
20240229,110900,169236090,1238,1238,1238,1238,0
|
|
20240229,110800,169236090,1238,1238,1238,1238,0
|
|
20240229,110700,169236090,1238,1238,1238,1238,403
|
|
20240229,110600,168737176,1236,1234,1236,1234,3000
|
|
20240229,110500,165031249,1235,1235,1235,1235,0
|
|
20240229,110400,165031249,1235,1235,1235,1235,0
|
|
20240229,110300,165031249,1235,1235,1235,1235,0
|
|
20240229,110200,165031249,1235,1235,1235,1235,0
|
|
20240229,110100,165031249,1235,1235,1235,1235,0
|
|
20240229,110000,165031249,1235,1235,1235,1235,0
|
|
20240229,105900,165031249,1235,1235,1235,1235,0
|
|
20240229,105800,165031249,1235,1235,1235,1235,187
|
|
20240229,105700,164800304,1235,1235,1235,1235,212
|
|
20240229,105600,164538484,1239,1239,1239,1239,0
|
|
20240229,105500,164538484,1239,1239,1239,1239,0
|
|
20240229,105400,164538484,1239,1235,1239,1235,1100
|
|
20240229,105300,163179644,1235,1235,1235,1235,0
|
|
20240229,105200,163179644,1235,1235,1235,1235,0
|
|
20240229,105100,163179644,1235,1235,1235,1235,0
|
|
20240229,105000,163179644,1235,1235,1235,1235,0
|
|
20240229,104900,163179644,1235,1235,1235,1235,0
|
|
20240229,104800,163179644,1235,1235,1235,1235,1500
|
|
20240229,104700,161327144,1235,1235,1235,1235,0
|
|
20240229,104600,161327144,1235,1235,1235,1235,481
|
|
20240229,104500,160733109,1235,1235,1235,1235,40
|
|
20240229,104400,160683709,1235,1235,1235,1235,5984
|
|
20240229,104300,153293469,1238,1238,1238,1238,2
|
|
20240229,104200,153290993,1235,1236,1236,1235,51
|
|
20240229,104100,153228007,1235,1235,1235,1235,0
|
|
20240229,104000,153228007,1235,1237,1237,1235,409
|
|
20240229,103900,152722829,1236,1236,1236,1236,0
|
|
20240229,103800,152722829,1236,1236,1236,1236,194
|
|
20240229,103700,152483045,1235,1236,1236,1235,32
|
|
20240229,103600,152443524,1236,1235,1236,1235,48
|
|
20240229,103500,152384242,1235,1235,1235,1235,6020
|
|
20240229,103400,144949542,1234,1234,1234,1234,20
|
|
20240229,103300,144924862,1235,1235,1235,1235,36
|
|
20240229,103200,144880402,1232,1232,1232,1232,0
|
|
20240229,103100,144880402,1232,1232,1232,1232,0
|
|
20240229,103000,144880402,1232,1232,1232,1232,196
|
|
20240229,102900,144638930,1232,1232,1232,1232,13
|
|
20240229,102800,144622914,1231,1231,1231,1231,0
|
|
20240229,102700,144622914,1231,1231,1231,1231,0
|
|
20240229,102600,144622914,1231,1231,1231,1231,90
|
|
20240229,102500,144512124,1235,1235,1235,1235,0
|
|
20240229,102400,144512124,1235,1235,1235,1235,0
|
|
20240229,102300,144512124,1235,1235,1235,1235,0
|
|
20240229,102200,144512124,1235,1236,1236,1235,3530
|
|
20240229,102100,140152571,1236,1236,1236,1236,0
|
|
20240229,102000,140152571,1236,1236,1236,1236,0
|
|
20240229,101900,140152571,1236,1236,1236,1236,0
|
|
20240229,101800,140152571,1236,1236,1236,1236,0
|
|
20240229,101700,140152571,1236,1236,1236,1236,0
|
|
20240229,101600,140152571,1236,1238,1238,1236,1397
|
|
20240229,101500,138423173,1238,1238,1238,1238,0
|
|
20240229,101400,138423173,1238,1238,1238,1238,11
|
|
20240229,101300,138409555,1238,1238,1238,1238,1
|
|
20240229,101200,138408317,1238,1238,1238,1238,50
|
|
20240229,101100,138346417,1238,1239,1239,1238,1602
|
|
20240229,101000,136362596,1239,1239,1239,1239,146
|
|
20240229,100900,136181702,1239,1239,1239,1239,0
|
|
20240229,100800,136181702,1239,1242,1242,1239,3708
|
|
20240229,100700,131587190,1243,1243,1243,1243,221
|
|
20240229,100600,131312487,1242,1241,1242,1241,144
|
|
20240229,100500,131133777,1241,1241,1241,1241,5
|
|
20240229,100400,131127572,1241,1240,1241,1240,238
|
|
20240229,100300,130832321,1240,1239,1240,1239,205
|
|
20240229,100200,130578126,1240,1240,1240,1240,130
|
|
20240229,100100,130416926,1240,1240,1240,1240,24
|
|
20240229,100000,130387166,1240,1240,1240,1240,1
|
|
20240229,095900,130385926,1239,1241,1241,1239,154
|
|
20240229,095800,130194918,1243,1244,1248,1243,2164
|
|
20240229,095700,127502882,1243,1243,1243,1243,399
|
|
20240229,095600,127006925,1249,1242,1249,1242,1515
|
|
20240229,095500,125123778,1241,1241,1241,1241,4
|
|
20240229,095400,125118814,1241,1241,1241,1241,0
|
|
20240229,095300,125118814,1241,1241,1241,1241,110
|
|
20240229,095200,124982304,1241,1241,1241,1241,9
|
|
20240229,095100,124971135,1241,1240,1241,1240,1650
|
|
20240229,095000,122924535,1240,1241,1241,1237,132
|
|
20240229,094900,122761017,1240,1240,1240,1240,310
|
|
20240229,094800,122376617,1243,1250,1250,1242,12245
|
|
20240229,094700,107153825,1250,1251,1251,1250,26
|
|
20240229,094600,107121324,1244,1249,1249,1244,2591
|
|
20240229,094500,103897286,1251,1251,1251,1250,16502
|
|
20240229,094400,83269607,1251,1251,1251,1251,336
|
|
20240229,094300,82849271,1252,1252,1252,1251,354
|
|
20240229,094200,82406065,1252,1251,1255,1251,723
|
|
20240229,094100,81499783,1251,1250,1251,1250,3425
|
|
20240229,094000,77217029,1251,1252,1252,1251,4373
|
|
20240229,093900,71745573,1252,1252,1252,1252,141
|
|
20240229,093800,71569041,1255,1255,1255,1255,561
|
|
20240229,093700,70864986,1255,1256,1256,1255,789
|
|
20240229,093600,69874787,1256,1251,1260,1251,7888
|
|
20240229,093500,59978588,1251,1250,1251,1250,1096
|
|
20240229,093400,58608086,1250,1249,1250,1249,1346
|
|
20240229,093300,56926731,1249,1248,1250,1248,4111
|
|
20240229,093200,51790780,1243,1242,1248,1242,9850
|
|
20240229,093100,39532346,1243,1242,1243,1242,263
|
|
20240229,093000,39205447,1241,1239,1242,1239,724
|
|
20240229,092900,38307294,1240,1240,1240,1240,0
|
|
20240229,092800,38307294,1240,1239,1240,1239,29
|
|
20240229,092700,38271336,1235,1239,1239,1235,171
|
|
20240229,092600,38060027,1228,1236,1236,1228,4500
|
|
20240229,092500,32529863,1235,1235,1245,1225,6071
|
|
20240229,092400,25051954,1235,1231,1235,1231,2809
|
|
20240229,092300,21583567,1230,1230,1231,1230,4895
|
|
20240229,092200,15562487,1230,1227,1230,1227,1714
|
|
20240229,092100,13458171,1227,1227,1227,1227,95
|
|
20240229,092000,13341606,1227,1227,1227,1227,0
|
|
20240229,091900,13341606,1227,1227,1227,1227,1
|
|
20240229,091800,13340379,1228,1228,1228,1228,0
|
|
20240229,091700,13340379,1228,1227,1228,1227,2
|
|
20240229,091600,13337924,1221,1221,1221,1221,21
|
|
20240229,091500,13312283,1222,1222,1226,1222,152
|
|
20240229,091400,13126533,1227,1227,1228,1227,848
|
|
20240229,091300,12085489,1227,1227,1227,1227,120
|
|
20240229,091200,11938249,1227,1227,1227,1227,44
|
|
20240229,091100,11884261,1227,1225,1227,1225,56
|
|
20240229,091000,11815561,1225,1224,1225,1224,2
|
|
20240229,090900,11813112,1220,1220,1220,1220,0
|
|
20240229,090800,11813112,1220,1220,1220,1220,591
|
|
20240229,090700,11092092,1220,1220,1220,1220,1598
|
|
20240229,090600,9142532,1217,1217,1217,1217,0
|
|
20240229,090500,9142532,1217,1217,1217,1217,1688
|
|
20240229,090400,7088236,1217,1220,1220,1217,5072
|
|
20240229,090300,915552,1224,1224,1224,1224,46
|
|
20240229,090200,859248,1224,1224,1224,1224,0
|
|
20240229,090100,859248,1224,1224,1224,1224,0
|
|
20240229,090000,859248,1224,1224,1224,1224,702
|