625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,192200,267832071,1673,1673,1673,1673,2718
|
|
20240229,192100,267832071,1673,1673,1673,1673,0
|
|
20240229,192000,267832071,1673,1673,1673,1673,0
|
|
20240229,191900,267832071,1673,1673,1673,1673,0
|
|
20240229,191800,267832071,1673,1673,1673,1673,0
|
|
20240229,191700,267832071,1673,1673,1673,1673,0
|
|
20240229,191600,267832071,1673,1673,1673,1673,0
|
|
20240229,191500,267832071,1673,1673,1673,1673,0
|
|
20240229,191400,267832071,1673,1673,1673,1673,0
|
|
20240229,191300,267832071,1673,1673,1673,1673,0
|
|
20240229,191200,267832071,1673,1673,1673,1673,0
|
|
20240229,191100,267832071,1673,1673,1673,1673,0
|
|
20240229,191000,267832071,1673,1673,1673,1673,0
|
|
20240229,190900,267832071,1673,1673,1673,1673,0
|
|
20240229,190800,267832071,1673,1673,1673,1673,0
|
|
20240229,190700,267832071,1673,1673,1673,1673,0
|
|
20240229,190600,267832071,1673,1673,1673,1673,0
|
|
20240229,190500,267832071,1673,1673,1673,1673,0
|
|
20240229,190400,267832071,1673,1673,1673,1673,0
|
|
20240229,190300,267832071,1673,1673,1673,1673,0
|
|
20240229,190200,267832071,1673,1673,1673,1673,0
|
|
20240229,190100,267832071,1673,1673,1673,1673,0
|
|
20240229,190000,267832071,1673,1673,1673,1673,0
|
|
20240229,185900,267832071,1673,1673,1673,1673,0
|
|
20240229,185800,267832071,1673,1673,1673,1673,0
|
|
20240229,185700,267832071,1673,1673,1673,1673,0
|
|
20240229,185600,267832071,1673,1673,1673,1673,0
|
|
20240229,185500,267832071,1673,1673,1673,1673,0
|
|
20240229,185400,267832071,1673,1673,1673,1673,0
|
|
20240229,185300,267832071,1673,1673,1673,1673,0
|
|
20240229,185200,267832071,1673,1673,1673,1673,2718
|
|
20240229,185100,267832071,1673,1673,1673,1673,0
|
|
20240229,185000,267832071,1673,1673,1673,1673,0
|
|
20240229,184900,267832071,1673,1673,1673,1673,0
|
|
20240229,184800,267832071,1673,1673,1673,1673,0
|
|
20240229,184700,267832071,1673,1673,1673,1673,0
|
|
20240229,184600,267832071,1673,1673,1673,1673,0
|
|
20240229,184500,267832071,1673,1673,1673,1673,0
|
|
20240229,184400,267832071,1673,1673,1673,1673,0
|
|
20240229,184300,267832071,1673,1673,1673,1673,0
|
|
20240229,184200,267832071,1673,1673,1673,1673,0
|
|
20240229,184100,267832071,1673,1673,1673,1673,0
|
|
20240229,184000,267832071,1673,1673,1673,1673,0
|
|
20240229,183900,267832071,1673,1673,1673,1673,0
|
|
20240229,183800,267832071,1673,1673,1673,1673,0
|
|
20240229,183700,267832071,1673,1673,1673,1673,0
|
|
20240229,183600,267832071,1673,1673,1673,1673,0
|
|
20240229,183500,267832071,1673,1673,1673,1673,0
|
|
20240229,183400,267832071,1673,1673,1673,1673,0
|
|
20240229,183300,267832071,1673,1673,1673,1673,0
|
|
20240229,183200,267832071,1673,1673,1673,1673,0
|
|
20240229,183100,267832071,1673,1673,1673,1673,0
|
|
20240229,183000,267832071,1673,1673,1673,1673,0
|
|
20240229,182900,267832071,1673,1673,1673,1673,0
|
|
20240229,182800,267832071,1673,1673,1673,1673,0
|
|
20240229,182700,267832071,1673,1673,1673,1673,0
|
|
20240229,182600,267832071,1673,1673,1673,1673,0
|
|
20240229,182500,267832071,1673,1673,1673,1673,0
|
|
20240229,182400,267832071,1673,1673,1673,1673,0
|
|
20240229,182300,267832071,1673,1673,1673,1673,0
|
|
20240229,182200,267832071,1673,1673,1673,1673,2718
|
|
20240229,182100,267832071,1673,1673,1673,1673,0
|
|
20240229,182000,267832071,1673,1673,1673,1673,0
|
|
20240229,181900,267832071,1673,1673,1673,1673,0
|
|
20240229,181800,267832071,1673,1673,1673,1673,0
|
|
20240229,181700,267832071,1673,1673,1673,1673,0
|
|
20240229,181600,267832071,1673,1673,1673,1673,0
|
|
20240229,181500,267832071,1673,1673,1673,1673,0
|
|
20240229,181400,267832071,1673,1673,1673,1673,0
|
|
20240229,181300,267832071,1673,1673,1673,1673,0
|
|
20240229,181200,267832071,1673,1673,1673,1673,0
|
|
20240229,181100,267832071,1673,1673,1673,1673,0
|
|
20240229,181000,267832071,1673,1673,1673,1673,0
|
|
20240229,180900,267832071,1673,1673,1673,1673,0
|
|
20240229,180800,267832071,1673,1673,1673,1673,0
|
|
20240229,180700,267832071,1673,1673,1673,1673,0
|
|
20240229,180600,267832071,1673,1673,1673,1673,0
|
|
20240229,180500,267832071,1673,1673,1673,1673,0
|
|
20240229,180400,267832071,1673,1673,1673,1673,0
|
|
20240229,180300,267832071,1673,1673,1673,1673,0
|
|
20240229,180200,267832071,1673,1673,1673,1673,0
|
|
20240229,180100,267832071,1673,1673,1673,1673,0
|
|
20240229,180000,267832071,1673,1673,1673,1673,0
|
|
20240229,175900,267832071,1673,1673,1673,1673,0
|
|
20240229,175800,267832071,1673,1673,1673,1673,0
|
|
20240229,175700,267832071,1673,1673,1673,1673,0
|
|
20240229,175600,267832071,1673,1673,1673,1673,0
|
|
20240229,175500,267832071,1673,1673,1673,1673,0
|
|
20240229,175400,267832071,1673,1673,1673,1673,0
|
|
20240229,175300,267832071,1673,1673,1673,1673,0
|
|
20240229,175200,267832071,1673,1673,1673,1673,2718
|
|
20240229,175100,267832071,1673,1673,1673,1673,0
|
|
20240229,175000,267832071,1673,1673,1673,1673,0
|
|
20240229,174900,267832071,1673,1673,1673,1673,0
|
|
20240229,174800,267832071,1673,1673,1673,1673,0
|
|
20240229,174700,267832071,1673,1673,1673,1673,0
|
|
20240229,174600,267832071,1673,1673,1673,1673,0
|
|
20240229,174500,267832071,1673,1673,1673,1673,0
|
|
20240229,174400,267832071,1673,1673,1673,1673,0
|
|
20240229,174300,267832071,1673,1673,1673,1673,0
|
|
20240229,174200,267832071,1673,1673,1673,1673,0
|
|
20240229,174100,267832071,1673,1673,1673,1673,0
|
|
20240229,174000,267832071,1673,1673,1673,1673,0
|
|
20240229,173900,267832071,1673,1673,1673,1673,0
|
|
20240229,173800,267832071,1673,1673,1673,1673,0
|
|
20240229,173700,267832071,1673,1673,1673,1673,0
|
|
20240229,173600,267832071,1673,1673,1673,1673,0
|
|
20240229,173500,267832071,1673,1673,1673,1673,0
|
|
20240229,173400,267832071,1673,1673,1673,1673,0
|
|
20240229,173300,267832071,1673,1673,1673,1673,0
|
|
20240229,173200,267832071,1673,1673,1673,1673,0
|
|
20240229,173100,267832071,1673,1673,1673,1673,0
|
|
20240229,173000,267832071,1673,1673,1673,1673,0
|
|
20240229,172900,267832071,1673,1673,1673,1673,0
|
|
20240229,172800,267832071,1673,1673,1673,1673,0
|
|
20240229,172700,267832071,1673,1673,1673,1673,0
|
|
20240229,172600,267832071,1673,1673,1673,1673,0
|
|
20240229,172500,267832071,1673,1673,1673,1673,0
|
|
20240229,172400,267832071,1673,1673,1673,1673,0
|
|
20240229,172300,267832071,1673,1673,1673,1673,0
|
|
20240229,172200,267832071,1673,1673,1673,1673,2718
|
|
20240229,172100,267832071,1673,1673,1673,1673,0
|
|
20240229,172000,267832071,1673,1673,1673,1673,0
|
|
20240229,171900,267832071,1673,1673,1673,1673,0
|
|
20240229,171800,267832071,1673,1673,1673,1673,0
|
|
20240229,171700,267832071,1673,1673,1673,1673,0
|
|
20240229,171600,267832071,1673,1673,1673,1673,0
|
|
20240229,171500,267832071,1673,1673,1673,1673,0
|
|
20240229,171400,267832071,1673,1673,1673,1673,0
|
|
20240229,171300,267832071,1673,1673,1673,1673,0
|
|
20240229,171200,267832071,1673,1673,1673,1673,0
|
|
20240229,171100,267832071,1673,1673,1673,1673,0
|
|
20240229,171000,267832071,1673,1673,1673,1673,0
|
|
20240229,170900,267832071,1673,1673,1673,1673,0
|
|
20240229,170800,267832071,1673,1673,1673,1673,0
|
|
20240229,170700,267832071,1673,1673,1673,1673,0
|
|
20240229,170600,267832071,1673,1673,1673,1673,0
|
|
20240229,170500,267832071,1673,1673,1673,1673,0
|
|
20240229,170400,267832071,1673,1673,1673,1673,0
|
|
20240229,170300,267832071,1673,1673,1673,1673,0
|
|
20240229,170200,267832071,1673,1673,1673,1673,0
|
|
20240229,170100,267832071,1673,1673,1673,1673,0
|
|
20240229,170000,267832071,1673,1673,1673,1673,0
|
|
20240229,165900,267832071,1673,1673,1673,1673,0
|
|
20240229,165800,267832071,1673,1673,1673,1673,0
|
|
20240229,165700,267832071,1673,1673,1673,1673,0
|
|
20240229,165600,267832071,1673,1673,1673,1673,0
|
|
20240229,165500,267832071,1673,1673,1673,1673,0
|
|
20240229,165400,267832071,1673,1673,1673,1673,0
|
|
20240229,165300,267832071,1673,1673,1673,1673,0
|
|
20240229,165200,267832071,1673,1673,1673,1673,2718
|
|
20240229,165100,267832071,1673,1673,1673,1673,0
|
|
20240229,165000,267832071,1673,1673,1673,1673,0
|
|
20240229,164900,267832071,1673,1673,1673,1673,0
|
|
20240229,164800,267832071,1673,1673,1673,1673,0
|
|
20240229,164700,267832071,1673,1673,1673,1673,0
|
|
20240229,164600,267832071,1673,1673,1673,1673,0
|
|
20240229,164500,267832071,1673,1673,1673,1673,0
|
|
20240229,164400,267832071,1673,1673,1673,1673,0
|
|
20240229,164300,267832071,1673,1673,1673,1673,0
|
|
20240229,164200,267832071,1673,1673,1673,1673,0
|
|
20240229,164100,267832071,1673,1673,1673,1673,0
|
|
20240229,164000,267832071,1673,1673,1673,1673,0
|
|
20240229,163900,267832071,1673,1673,1673,1673,0
|
|
20240229,163800,267832071,1673,1673,1673,1673,0
|
|
20240229,163700,267832071,1673,1673,1673,1673,0
|
|
20240229,163600,267832071,1673,1673,1673,1673,0
|
|
20240229,163500,267832071,1673,1673,1673,1673,0
|
|
20240229,163400,267832071,1673,1673,1673,1673,0
|
|
20240229,163300,267832071,1673,1673,1673,1673,0
|
|
20240229,163200,267832071,1673,1673,1673,1673,0
|
|
20240229,163100,267832071,1673,1673,1673,1673,0
|
|
20240229,163000,267832071,1673,1673,1673,1673,0
|
|
20240229,162900,267832071,1673,1673,1673,1673,0
|
|
20240229,162800,267832071,1673,1673,1673,1673,0
|
|
20240229,162700,267832071,1673,1673,1673,1673,0
|
|
20240229,162600,267832071,1673,1673,1673,1673,0
|
|
20240229,162500,267832071,1673,1673,1673,1673,0
|
|
20240229,162400,267832071,1673,1673,1673,1673,0
|
|
20240229,162300,267832071,1673,1673,1673,1673,0
|
|
20240229,162200,267832071,1673,1673,1673,1673,2718
|
|
20240229,162100,267832071,1673,1673,1673,1673,0
|
|
20240229,162000,267832071,1673,1673,1673,1673,0
|
|
20240229,161900,267832071,1673,1673,1673,1673,0
|
|
20240229,161800,267832071,1673,1673,1673,1673,0
|
|
20240229,161700,267832071,1673,1673,1673,1673,0
|
|
20240229,161600,267832071,1673,1673,1673,1673,0
|
|
20240229,161500,267832071,1673,1673,1673,1673,0
|
|
20240229,161400,267832071,1673,1673,1673,1673,0
|
|
20240229,161300,267832071,1673,1673,1673,1673,0
|
|
20240229,161200,267832071,1673,1673,1673,1673,0
|
|
20240229,161100,267832071,1673,1673,1673,1673,0
|
|
20240229,161000,267832071,1673,1673,1673,1673,0
|
|
20240229,160900,267832071,1673,1673,1673,1673,0
|
|
20240229,160800,267832071,1673,1673,1673,1673,0
|
|
20240229,160700,267832071,1673,1673,1673,1673,0
|
|
20240229,160600,267832071,1673,1673,1673,1673,0
|
|
20240229,160500,267832071,1673,1673,1673,1673,0
|
|
20240229,160400,267832071,1673,1673,1673,1673,0
|
|
20240229,160300,267832071,1673,1673,1673,1673,0
|
|
20240229,160200,267832071,1673,1673,1673,1673,0
|
|
20240229,160100,267832071,1673,1673,1673,1673,0
|
|
20240229,160000,267832071,1673,1673,1673,1673,0
|
|
20240229,155900,267832071,1673,1673,1673,1673,0
|
|
20240229,155800,267832071,1673,1673,1673,1673,0
|
|
20240229,155700,267832071,1673,1673,1673,1673,0
|
|
20240229,155600,267832071,1673,1673,1673,1673,0
|
|
20240229,155500,267832071,1673,1673,1673,1673,0
|
|
20240229,155400,267832071,1673,1673,1673,1673,0
|
|
20240229,155300,267832071,1673,1673,1673,1673,0
|
|
20240229,155200,267832071,1673,1673,1673,1673,2718
|
|
20240229,155100,267832071,1673,1673,1673,1673,0
|
|
20240229,155000,267832071,1673,1673,1673,1673,0
|
|
20240229,154900,267832071,1673,1673,1673,1673,0
|
|
20240229,154800,267832071,1673,1673,1673,1673,0
|
|
20240229,154700,267832071,1673,1673,1673,1673,0
|
|
20240229,154600,267832071,1673,1673,1673,1673,0
|
|
20240229,154500,267832071,1673,1673,1673,1673,0
|
|
20240229,154400,267832071,1673,1673,1673,1673,0
|
|
20240229,154300,267832071,1673,1673,1673,1673,0
|
|
20240229,154200,267832071,1673,1673,1673,1673,0
|
|
20240229,154100,267832071,1673,1673,1673,1673,0
|
|
20240229,154000,267832071,1673,1673,1673,1673,0
|
|
20240229,153900,267832071,1673,1673,1673,1673,0
|
|
20240229,153800,267832071,1673,1673,1673,1673,0
|
|
20240229,153700,267832071,1673,1673,1673,1673,0
|
|
20240229,153600,267832071,1673,1673,1673,1673,0
|
|
20240229,153500,267832071,1673,1673,1673,1673,0
|
|
20240229,153400,267832071,1673,1673,1673,1673,0
|
|
20240229,153300,267832071,1673,1673,1673,1673,0
|
|
20240229,153200,267832071,1673,1673,1673,1673,0
|
|
20240229,153100,267832071,1673,1673,1673,1673,0
|
|
20240229,153000,267832071,1673,1673,1673,1673,2718
|
|
20240229,152900,263284857,1682,1682,1682,1682,0
|
|
20240229,152800,263284857,1682,1682,1682,1682,0
|
|
20240229,152700,263284857,1682,1682,1682,1682,0
|
|
20240229,152600,263284857,1682,1682,1682,1682,0
|
|
20240229,152500,263284857,1682,1682,1682,1682,0
|
|
20240229,152400,263284857,1682,1682,1682,1682,0
|
|
20240229,152300,263284857,1682,1682,1682,1682,0
|
|
20240229,152200,263284857,1682,1682,1682,1682,0
|
|
20240229,152100,263284857,1682,1682,1682,1682,0
|
|
20240229,152000,263284857,1682,1682,1682,1682,0
|
|
20240229,151900,263284857,1682,1682,1682,1682,0
|
|
20240229,151800,263284857,1682,1682,1682,1682,0
|
|
20240229,151700,263284857,1682,1682,1682,1682,0
|
|
20240229,151600,263284857,1682,1682,1682,1682,7
|
|
20240229,151500,263273083,1682,1682,1682,1682,0
|
|
20240229,151400,263273083,1682,1682,1682,1682,0
|
|
20240229,151300,263273083,1682,1682,1682,1682,0
|
|
20240229,151200,263273083,1682,1681,1682,1681,3
|
|
20240229,151100,263268038,1680,1676,1680,1675,935
|
|
20240229,151000,261701104,1674,1674,1674,1674,570
|
|
20240229,150900,260746924,1673,1674,1674,1673,867
|
|
20240229,150800,259296386,1674,1674,1674,1674,70
|
|
20240229,150700,259179206,1673,1673,1673,1673,2
|
|
20240229,150600,259175860,1673,1673,1673,1673,701
|
|
20240229,150500,258003087,1673,1674,1674,1673,188
|
|
20240229,150400,257688504,1676,1676,1676,1676,0
|
|
20240229,150300,257688504,1676,1676,1676,1676,102
|
|
20240229,150200,257517552,1674,1674,1674,1674,227
|
|
20240229,150100,257137554,1675,1673,1675,1673,321
|
|
20240229,150000,256600463,1674,1676,1676,1674,39
|
|
20240229,145900,256535162,1676,1677,1677,1676,60
|
|
20240229,145800,256434601,1677,1677,1677,1677,1
|
|
20240229,145700,256432924,1678,1678,1678,1678,3
|
|
20240229,145600,256427890,1679,1679,1679,1679,0
|
|
20240229,145500,256427890,1679,1679,1679,1679,2
|
|
20240229,145400,256424532,1680,1680,1680,1680,0
|
|
20240229,145300,256424532,1680,1680,1680,1680,0
|
|
20240229,145200,256424532,1680,1680,1680,1680,0
|
|
20240229,145100,256424532,1680,1680,1680,1680,0
|
|
20240229,145000,256424532,1680,1680,1680,1680,1
|
|
20240229,144900,256422852,1673,1673,1673,1673,0
|
|
20240229,144800,256422852,1673,1673,1673,1673,0
|
|
20240229,144700,256422852,1673,1673,1673,1673,0
|
|
20240229,144600,256422852,1673,1673,1673,1673,0
|
|
20240229,144500,256422852,1673,1673,1673,1673,0
|
|
20240229,144400,256422852,1673,1673,1673,1673,0
|
|
20240229,144300,256422852,1673,1673,1673,1673,121
|
|
20240229,144200,256220419,1681,1681,1681,1681,0
|
|
20240229,144100,256220419,1681,1681,1681,1681,0
|
|
20240229,144000,256220419,1681,1681,1681,1681,0
|
|
20240229,143900,256220419,1681,1681,1681,1681,0
|
|
20240229,143800,256220419,1681,1681,1681,1681,0
|
|
20240229,143700,256220419,1681,1681,1681,1681,0
|
|
20240229,143600,256220419,1681,1681,1681,1681,0
|
|
20240229,143500,256220419,1681,1681,1681,1681,0
|
|
20240229,143400,256220419,1681,1681,1681,1681,1
|
|
20240229,143300,256218738,1671,1671,1671,1671,0
|
|
20240229,143200,256218738,1671,1671,1671,1671,0
|
|
20240229,143100,256218738,1671,1671,1671,1671,1200
|
|
20240229,143000,254213538,1671,1671,1671,1671,4041
|
|
20240229,142900,247461027,1671,1676,1676,1671,827
|
|
20240229,142800,246078442,1676,1677,1677,1676,447
|
|
20240229,142700,245328933,1677,1678,1678,1677,4112
|
|
20240229,142600,238433098,1679,1679,1679,1679,0
|
|
20240229,142500,238433098,1679,1679,1679,1679,0
|
|
20240229,142400,238433098,1679,1679,1679,1679,0
|
|
20240229,142300,238433098,1679,1679,1679,1679,1
|
|
20240229,142200,238431419,1684,1684,1684,1684,0
|
|
20240229,142100,238431419,1684,1684,1684,1684,0
|
|
20240229,142000,238431419,1684,1684,1684,1684,0
|
|
20240229,141900,238431419,1684,1684,1684,1684,0
|
|
20240229,141800,238431419,1684,1684,1684,1684,0
|
|
20240229,141700,238431419,1684,1684,1684,1684,0
|
|
20240229,141600,238431419,1684,1684,1684,1684,0
|
|
20240229,141500,238431419,1684,1684,1684,1684,0
|
|
20240229,141400,238431419,1684,1684,1684,1684,0
|
|
20240229,141300,238431419,1684,1684,1684,1684,0
|
|
20240229,141200,238431419,1684,1684,1684,1684,0
|
|
20240229,141100,238431419,1684,1684,1684,1684,0
|
|
20240229,141000,238431419,1684,1684,1684,1684,0
|
|
20240229,140900,238431419,1684,1677,1684,1677,2
|
|
20240229,140800,238428058,1685,1685,1685,1685,0
|
|
20240229,140700,238428058,1685,1685,1685,1685,0
|
|
20240229,140600,238428058,1685,1685,1685,1685,0
|
|
20240229,140500,238428058,1685,1685,1685,1685,0
|
|
20240229,140400,238428058,1685,1685,1685,1685,100
|
|
20240229,140300,238259558,1685,1685,1685,1685,0
|
|
20240229,140200,238259558,1685,1685,1685,1685,1
|
|
20240229,140100,238257873,1685,1685,1685,1685,0
|
|
20240229,140000,238257873,1685,1685,1685,1685,0
|
|
20240229,135900,238257873,1685,1684,1685,1684,71
|
|
20240229,135800,238138308,1684,1682,1685,1682,1931
|
|
20240229,135700,234886084,1683,1683,1683,1683,0
|
|
20240229,135600,234886084,1683,1683,1683,1683,0
|
|
20240229,135500,234886084,1683,1683,1683,1683,0
|
|
20240229,135400,234886084,1683,1677,1683,1677,1344
|
|
20240229,135300,232632190,1684,1684,1684,1684,0
|
|
20240229,135200,232632190,1684,1684,1684,1684,0
|
|
20240229,135100,232632190,1684,1684,1684,1684,0
|
|
20240229,135000,232632190,1684,1684,1684,1684,0
|
|
20240229,134900,232632190,1684,1684,1684,1684,1
|
|
20240229,134800,232630506,1677,1677,1677,1677,0
|
|
20240229,134700,232630506,1677,1677,1677,1677,0
|
|
20240229,134600,232630506,1677,1677,1677,1677,2
|
|
20240229,134500,232627152,1687,1680,1687,1678,266
|
|
20240229,134400,232180630,1680,1680,1680,1680,0
|
|
20240229,134300,232180630,1680,1680,1680,1680,1
|
|
20240229,134200,232178950,1681,1681,1681,1681,12
|
|
20240229,134100,232158778,1681,1681,1681,1681,0
|
|
20240229,134000,232158778,1681,1681,1681,1681,0
|
|
20240229,133900,232158778,1681,1681,1681,1681,0
|
|
20240229,133800,232158778,1681,1681,1681,1681,0
|
|
20240229,133700,232158778,1681,1681,1681,1681,1
|
|
20240229,133600,232157097,1697,1697,1697,1697,0
|
|
20240229,133500,232157097,1697,1697,1697,1697,0
|
|
20240229,133400,232157097,1697,1697,1697,1697,0
|
|
20240229,133300,232157097,1697,1697,1697,1697,0
|
|
20240229,133200,232157097,1697,1697,1697,1697,0
|
|
20240229,133100,232157097,1697,1697,1697,1697,0
|
|
20240229,133000,232157097,1697,1697,1697,1697,0
|
|
20240229,132900,232157097,1697,1697,1697,1697,0
|
|
20240229,132800,232157097,1697,1684,1697,1684,42
|
|
20240229,132700,232086356,1685,1685,1685,1685,0
|
|
20240229,132600,232086356,1685,1685,1685,1683,131
|
|
20240229,132500,231865623,1700,1683,1700,1683,421
|
|
20240229,132400,231155513,1683,1676,1683,1673,151
|
|
20240229,132300,230902637,1677,1678,1678,1671,87
|
|
20240229,132200,230757127,1667,1667,1667,1667,0
|
|
20240229,132100,230757127,1667,1680,1680,1664,3279
|
|
20240229,132000,225288524,1673,1673,1673,1673,359
|
|
20240229,131900,224687917,1683,1683,1683,1683,0
|
|
20240229,131800,224687917,1683,1683,1683,1683,0
|
|
20240229,131700,224687917,1683,1683,1683,1683,0
|
|
20240229,131600,224687917,1683,1672,1683,1672,51
|
|
20240229,131500,224602634,1672,1672,1672,1672,273
|
|
20240229,131400,224146178,1685,1676,1685,1671,2078
|
|
20240229,131300,220665110,1690,1680,1690,1676,1626
|
|
20240229,131200,217933416,1680,1684,1684,1680,133
|
|
20240229,131100,217709756,1698,1690,1699,1683,137
|
|
20240229,131000,217478136,1690,1690,1690,1682,15
|
|
20240229,130900,217452801,1690,1681,1698,1680,1999
|
|
20240229,130800,214083996,1681,1685,1700,1680,663
|
|
20240229,130700,212960849,1683,1699,1699,1683,622
|
|
20240229,130600,211908903,1687,1698,1707,1687,1193
|
|
20240229,130500,209892180,1686,1709,1710,1686,901
|
|
20240229,130400,208351762,1709,1680,1710,1680,9850
|
|
20240229,130300,191584130,1691,1695,1695,1680,1352
|
|
20240229,130200,189299469,1695,1679,1695,1679,5668
|
|
20240229,130100,179736423,1678,1678,1678,1678,0
|
|
20240229,130000,179736423,1678,1678,1678,1678,0
|
|
20240229,125900,179736423,1678,1678,1678,1678,459
|
|
20240229,125800,178966221,1678,1678,1678,1678,0
|
|
20240229,125700,178966221,1678,1677,1678,1677,595
|
|
20240229,125600,177967965,1677,1677,1677,1677,0
|
|
20240229,125500,177967965,1677,1677,1677,1677,0
|
|
20240229,125400,177967965,1677,1677,1677,1677,0
|
|
20240229,125300,177967965,1677,1677,1677,1677,0
|
|
20240229,125200,177967965,1677,1676,1677,1676,100
|
|
20240229,125100,177800266,1664,1664,1664,1664,0
|
|
20240229,125000,177800266,1664,1664,1664,1664,0
|
|
20240229,124900,177800266,1664,1664,1664,1664,0
|
|
20240229,124800,177800266,1664,1664,1664,1664,0
|
|
20240229,124700,177800266,1664,1664,1664,1664,0
|
|
20240229,124600,177800266,1664,1664,1664,1664,1
|
|
20240229,124500,177798602,1678,1678,1678,1678,0
|
|
20240229,124400,177798602,1678,1678,1678,1678,60
|
|
20240229,124300,177697922,1678,1678,1678,1678,22
|
|
20240229,124200,177661006,1679,1679,1679,1679,0
|
|
20240229,124100,177661006,1679,1679,1679,1679,0
|
|
20240229,124000,177661006,1679,1679,1679,1679,0
|
|
20240229,123900,177661006,1679,1679,1679,1679,0
|
|
20240229,123800,177661006,1679,1679,1679,1679,0
|
|
20240229,123700,177661006,1679,1679,1679,1679,0
|
|
20240229,123600,177661006,1679,1668,1679,1668,1943
|
|
20240229,123500,174404234,1661,1661,1661,1661,0
|
|
20240229,123400,174404234,1661,1661,1661,1661,0
|
|
20240229,123300,174404234,1661,1661,1661,1661,0
|
|
20240229,123200,174404234,1661,1661,1661,1661,0
|
|
20240229,123100,174404234,1661,1661,1661,1661,1072
|
|
20240229,123000,172623642,1661,1661,1661,1661,0
|
|
20240229,122900,172623642,1661,1661,1661,1661,0
|
|
20240229,122800,172623642,1661,1661,1661,1661,0
|
|
20240229,122700,172623642,1661,1661,1661,1661,0
|
|
20240229,122600,172623642,1661,1662,1662,1661,1728
|
|
20240229,122500,169753242,1666,1666,1666,1666,0
|
|
20240229,122400,169753242,1666,1666,1666,1666,0
|
|
20240229,122300,169753242,1666,1666,1666,1666,20
|
|
20240229,122200,169719922,1661,1661,1661,1661,303
|
|
20240229,122100,169216639,1661,1661,1661,1661,500
|
|
20240229,122000,168386139,1669,1669,1669,1669,0
|
|
20240229,121900,168386139,1669,1669,1669,1669,0
|
|
20240229,121800,168386139,1669,1669,1669,1669,0
|
|
20240229,121700,168386139,1669,1669,1669,1669,0
|
|
20240229,121600,168386139,1669,1669,1669,1669,0
|
|
20240229,121500,168386139,1669,1669,1669,1669,0
|
|
20240229,121400,168386139,1669,1669,1669,1669,0
|
|
20240229,121300,168386139,1669,1669,1669,1669,0
|
|
20240229,121200,168386139,1669,1669,1669,1669,248
|
|
20240229,121100,167972227,1675,1675,1675,1675,0
|
|
20240229,121000,167972227,1675,1675,1675,1675,0
|
|
20240229,120900,167972227,1675,1675,1675,1675,0
|
|
20240229,120800,167972227,1675,1675,1675,1675,0
|
|
20240229,120700,167972227,1675,1675,1675,1675,0
|
|
20240229,120600,167972227,1675,1675,1675,1675,0
|
|
20240229,120500,167972227,1675,1675,1675,1675,0
|
|
20240229,120400,167972227,1675,1675,1675,1675,0
|
|
20240229,120300,167972227,1675,1675,1675,1675,0
|
|
20240229,120200,167972227,1675,1670,1675,1670,17
|
|
20240229,120100,167943786,1670,1670,1670,1670,0
|
|
20240229,120000,167943786,1670,1664,1670,1652,6116
|
|
20240229,115900,157825707,1664,1670,1670,1664,1584
|
|
20240229,115800,155188020,1670,1670,1670,1670,0
|
|
20240229,115700,155188020,1670,1670,1670,1670,0
|
|
20240229,115600,155188020,1670,1670,1670,1670,0
|
|
20240229,115500,155188020,1670,1670,1670,1670,0
|
|
20240229,115400,155188020,1670,1671,1671,1670,378
|
|
20240229,115300,154556617,1671,1683,1683,1671,3
|
|
20240229,115200,154551580,1684,1684,1684,1684,0
|
|
20240229,115100,154551580,1684,1684,1684,1684,0
|
|
20240229,115000,154551580,1684,1684,1684,1684,0
|
|
20240229,114900,154551580,1684,1683,1684,1683,1003
|
|
20240229,114800,152863529,1684,1684,1684,1684,0
|
|
20240229,114700,152863529,1684,1684,1684,1684,5
|
|
20240229,114600,152855109,1685,1683,1685,1683,92
|
|
20240229,114500,152700118,1683,1678,1683,1678,835
|
|
20240229,114400,151297498,1678,1678,1678,1678,0
|
|
20240229,114300,151297498,1678,1678,1678,1678,0
|
|
20240229,114200,151297498,1678,1678,1678,1678,0
|
|
20240229,114100,151297498,1678,1678,1678,1678,0
|
|
20240229,114000,151297498,1678,1670,1678,1666,110
|
|
20240229,113900,151114162,1682,1677,1682,1677,109
|
|
20240229,113800,150930843,1661,1678,1682,1661,640
|
|
20240229,113700,149861355,1677,1677,1677,1677,500
|
|
20240229,113600,149022855,1678,1678,1678,1678,258
|
|
20240229,113500,148589931,1678,1677,1678,1677,123
|
|
20240229,113400,148383540,1663,1663,1663,1663,1
|
|
20240229,113300,148381877,1662,1675,1677,1662,10
|
|
20240229,113200,148365164,1660,1671,1671,1660,1500
|
|
20240229,113100,145875048,1683,1685,1687,1680,9720
|
|
20240229,113000,129505461,1687,1686,1687,1686,4619
|
|
20240229,112900,121714794,1687,1680,1687,1680,6587
|
|
20240229,112800,110604577,1665,1671,1690,1661,2769
|
|
20240229,112700,105945865,1671,1671,1671,1671,6
|
|
20240229,112600,105935839,1671,1671,1671,1671,0
|
|
20240229,112500,105935839,1671,1671,1671,1671,1000
|
|
20240229,112400,104264839,1672,1672,1672,1672,0
|
|
20240229,112300,104264839,1672,1672,1672,1672,0
|
|
20240229,112200,104264839,1672,1672,1672,1672,1
|
|
20240229,112100,104263167,1674,1674,1674,1674,4
|
|
20240229,112000,104256471,1675,1675,1675,1675,2011
|
|
20240229,111900,100888046,1675,1666,1675,1665,722
|
|
20240229,111800,99681154,1665,1664,1665,1664,462
|
|
20240229,111700,98911929,1662,1659,1662,1659,751
|
|
20240229,111600,97665567,1656,1654,1656,1654,4503
|
|
20240229,111500,90212600,1654,1654,1654,1654,100
|
|
20240229,111400,90047200,1654,1654,1654,1654,0
|
|
20240229,111300,90047200,1654,1654,1654,1654,0
|
|
20240229,111200,90047200,1654,1654,1654,1654,0
|
|
20240229,111100,90047200,1654,1654,1654,1654,0
|
|
20240229,111000,90047200,1654,1650,1654,1650,285
|
|
20240229,110900,89576942,1650,1650,1650,1650,0
|
|
20240229,110800,89576942,1650,1650,1650,1650,1000
|
|
20240229,110700,87926942,1650,1650,1650,1650,0
|
|
20240229,110600,87926942,1650,1650,1650,1650,10
|
|
20240229,110500,87910442,1650,1650,1650,1650,0
|
|
20240229,110400,87910442,1650,1650,1650,1650,0
|
|
20240229,110300,87910442,1650,1650,1650,1650,0
|
|
20240229,110200,87910442,1650,1650,1650,1650,0
|
|
20240229,110100,87910442,1650,1650,1650,1650,0
|
|
20240229,110000,87910442,1650,1650,1650,1650,607
|
|
20240229,105900,86908892,1650,1650,1650,1650,0
|
|
20240229,105800,86908892,1650,1650,1650,1650,608
|
|
20240229,105700,85905692,1651,1651,1651,1651,0
|
|
20240229,105600,85905692,1651,1651,1651,1651,0
|
|
20240229,105500,85905692,1651,1651,1651,1651,0
|
|
20240229,105400,85905692,1651,1651,1651,1651,0
|
|
20240229,105300,85905692,1651,1655,1655,1651,1114
|
|
20240229,105200,84063461,1659,1655,1659,1655,2
|
|
20240229,105100,84060147,1655,1655,1655,1655,1815
|
|
20240229,105000,81056322,1655,1655,1659,1655,1211
|
|
20240229,104900,79052113,1655,1655,1655,1655,665
|
|
20240229,104800,77951538,1655,1655,1659,1655,1816
|
|
20240229,104700,74946054,1660,1644,1660,1644,2045
|
|
20240229,104600,71572020,1643,1643,1643,1643,0
|
|
20240229,104500,71572020,1643,1643,1643,1643,0
|
|
20240229,104400,71572020,1643,1643,1643,1643,0
|
|
20240229,104300,71572020,1643,1643,1643,1643,1
|
|
20240229,104200,71570377,1644,1640,1644,1640,351
|
|
20240229,104100,70994509,1639,1639,1639,1639,501
|
|
20240229,104000,70173370,1639,1639,1639,1639,0
|
|
20240229,103900,70173370,1639,1639,1639,1639,0
|
|
20240229,103800,70173370,1639,1639,1639,1639,2
|
|
20240229,103700,70170092,1640,1640,1640,1640,0
|
|
20240229,103600,70170092,1640,1637,1640,1637,44
|
|
20240229,103500,70097948,1634,1639,1639,1634,1741
|
|
20240229,103400,67253068,1639,1637,1639,1637,3801
|
|
20240229,103300,61025678,1633,1633,1633,1633,20
|
|
20240229,103200,60993018,1637,1637,1637,1637,1
|
|
20240229,103100,60991381,1633,1633,1633,1633,1050
|
|
20240229,103000,59276731,1633,1633,1633,1633,0
|
|
20240229,102900,59276731,1633,1633,1633,1633,0
|
|
20240229,102800,59276731,1633,1633,1633,1633,950
|
|
20240229,102700,57725381,1633,1633,1633,1633,0
|
|
20240229,102600,57725381,1633,1633,1633,1633,613
|
|
20240229,102500,56724352,1632,1632,1632,1632,0
|
|
20240229,102400,56724352,1632,1632,1632,1632,2000
|
|
20240229,102300,53460352,1630,1630,1630,1630,240
|
|
20240229,102200,53069152,1631,1631,1631,1631,1000
|
|
20240229,102100,51438152,1632,1632,1632,1632,0
|
|
20240229,102000,51438152,1632,1632,1632,1632,0
|
|
20240229,101900,51438152,1632,1632,1632,1632,0
|
|
20240229,101800,51438152,1632,1632,1632,1632,0
|
|
20240229,101700,51438152,1632,1632,1632,1632,0
|
|
20240229,101600,51438152,1632,1632,1632,1632,0
|
|
20240229,101500,51438152,1632,1632,1632,1632,0
|
|
20240229,101400,51438152,1632,1632,1632,1632,0
|
|
20240229,101300,51438152,1632,1632,1632,1632,0
|
|
20240229,101200,51438152,1632,1632,1632,1632,90
|
|
20240229,101100,51291272,1632,1632,1632,1632,215
|
|
20240229,101000,50940392,1632,1632,1632,1632,0
|
|
20240229,100900,50940392,1632,1632,1632,1632,66
|
|
20240229,100800,50832680,1637,1637,1637,1637,0
|
|
20240229,100700,50832680,1637,1637,1637,1637,0
|
|
20240229,100600,50832680,1637,1637,1637,1637,0
|
|
20240229,100500,50832680,1637,1637,1637,1637,0
|
|
20240229,100400,50832680,1637,1637,1637,1637,0
|
|
20240229,100300,50832680,1637,1637,1637,1637,0
|
|
20240229,100200,50832680,1637,1637,1637,1637,0
|
|
20240229,100100,50832680,1637,1637,1637,1637,2
|
|
20240229,100000,50829406,1627,1627,1627,1627,0
|
|
20240229,095900,50829406,1627,1627,1627,1627,0
|
|
20240229,095800,50829406,1627,1627,1627,1627,0
|
|
20240229,095700,50829406,1627,1627,1627,1627,0
|
|
20240229,095600,50829406,1627,1634,1634,1624,13182
|
|
20240229,095500,29392756,1628,1634,1634,1628,6040
|
|
20240229,095400,19551013,1630,1630,1630,1630,0
|
|
20240229,095300,19551013,1630,1630,1630,1630,0
|
|
20240229,095200,19551013,1630,1630,1630,1630,0
|
|
20240229,095100,19551013,1630,1635,1635,1630,2000
|
|
20240229,095000,16286882,1639,1639,1639,1639,0
|
|
20240229,094900,16286882,1639,1639,1639,1639,0
|
|
20240229,094800,16286882,1639,1639,1639,1639,0
|
|
20240229,094700,16286882,1639,1639,1639,1639,0
|
|
20240229,094600,16286882,1639,1639,1639,1639,0
|
|
20240229,094500,16286882,1639,1639,1639,1639,0
|
|
20240229,094400,16286882,1639,1639,1639,1639,1
|
|
20240229,094300,16285243,1631,1631,1631,1631,10
|
|
20240229,094200,16268933,1632,1633,1633,1632,670
|
|
20240229,094100,15175386,1635,1635,1635,1635,119
|
|
20240229,094000,14980821,1633,1633,1633,1633,10
|
|
20240229,093900,14964491,1632,1634,1634,1632,1361
|
|
20240229,093800,12741643,1634,1641,1641,1634,3307
|
|
20240229,093700,7328920,1640,1640,1640,1640,0
|
|
20240229,093600,7328920,1640,1640,1640,1640,0
|
|
20240229,093500,7328920,1640,1640,1640,1640,543
|
|
20240229,093400,6438400,1640,1640,1640,1640,0
|
|
20240229,093300,6438400,1640,1640,1640,1640,0
|
|
20240229,093200,6438400,1640,1640,1640,1640,0
|
|
20240229,093100,6438400,1640,1640,1640,1640,0
|
|
20240229,093000,6438400,1640,1642,1642,1640,845
|
|
20240229,092900,5051870,1643,1643,1643,1643,810
|
|
20240229,092800,3721040,1644,1644,1644,1644,0
|
|
20240229,092700,3721040,1644,1644,1644,1644,0
|
|
20240229,092600,3721040,1644,1644,1644,1644,0
|
|
20240229,092500,3721040,1644,1646,1646,1644,1751
|
|
20240229,092400,840547,1650,1650,1650,1650,0
|
|
20240229,092300,840547,1650,1650,1650,1650,0
|
|
20240229,092200,840547,1650,1650,1650,1650,0
|
|
20240229,092100,840547,1650,1651,1651,1650,2
|
|
20240229,092000,837246,1645,1645,1645,1645,0
|
|
20240229,091900,837246,1645,1645,1645,1645,0
|
|
20240229,091800,837246,1645,1645,1645,1645,0
|
|
20240229,091700,837246,1645,1645,1645,1645,0
|
|
20240229,091600,837246,1645,1645,1645,1645,0
|
|
20240229,091500,837246,1645,1646,1646,1645,194
|
|
20240229,091400,518105,1650,1650,1650,1650,0
|
|
20240229,091300,518105,1650,1650,1650,1650,281
|
|
20240229,091200,54455,1650,1650,1650,1650,0
|
|
20240229,091100,54455,1650,1650,1650,1650,0
|
|
20240229,091000,54455,1650,1650,1650,1650,0
|
|
20240229,090900,54455,1650,1650,1650,1650,1
|
|
20240229,090800,52805,1650,1650,1650,1650,10
|
|
20240229,090700,36305,1650,1650,1650,1650,0
|
|
20240229,090600,36305,1650,1650,1650,1650,0
|
|
20240229,090500,36305,1650,1650,1650,1650,0
|
|
20240229,090400,36305,1650,1650,1650,1650,0
|
|
20240229,090300,36305,1650,1650,1650,1650,0
|
|
20240229,090200,36305,1650,1650,1650,1650,0
|
|
20240229,090100,36305,1650,1655,1655,1650,9
|
|
20240229,090000,21450,1650,1650,1650,1650,8
|