586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,184300,469344405,2240,2240,2240,2240,4495
|
|
20240227,184200,469344405,2240,2240,2240,2240,0
|
|
20240227,184100,469344405,2240,2240,2240,2240,0
|
|
20240227,184000,469344405,2240,2240,2240,2240,0
|
|
20240227,183900,469344405,2240,2240,2240,2240,0
|
|
20240227,183800,469344405,2240,2240,2240,2240,0
|
|
20240227,183700,469344405,2240,2240,2240,2240,0
|
|
20240227,183600,469344405,2240,2240,2240,2240,0
|
|
20240227,183500,469344405,2240,2240,2240,2240,0
|
|
20240227,183400,469344405,2240,2240,2240,2240,0
|
|
20240227,183300,469344405,2240,2240,2240,2240,0
|
|
20240227,183200,469344405,2240,2240,2240,2240,0
|
|
20240227,183100,469344405,2240,2240,2240,2240,0
|
|
20240227,183000,469344405,2240,2240,2240,2240,0
|
|
20240227,182900,469344405,2240,2240,2240,2240,0
|
|
20240227,182800,469344405,2240,2240,2240,2240,0
|
|
20240227,182700,469344405,2240,2240,2240,2240,0
|
|
20240227,182600,469344405,2240,2240,2240,2240,0
|
|
20240227,182500,469344405,2240,2240,2240,2240,0
|
|
20240227,182400,469344405,2240,2240,2240,2240,0
|
|
20240227,182300,469344405,2240,2240,2240,2240,0
|
|
20240227,182200,469344405,2240,2240,2240,2240,0
|
|
20240227,182100,469344405,2240,2240,2240,2240,0
|
|
20240227,182000,469344405,2240,2240,2240,2240,0
|
|
20240227,181900,469344405,2240,2240,2240,2240,0
|
|
20240227,181800,469344405,2240,2240,2240,2240,0
|
|
20240227,181700,469344405,2240,2240,2240,2240,0
|
|
20240227,181600,469344405,2240,2240,2240,2240,0
|
|
20240227,181500,469344405,2240,2240,2240,2240,0
|
|
20240227,181400,469344405,2240,2240,2240,2240,0
|
|
20240227,181300,469344405,2240,2240,2240,2240,4495
|
|
20240227,181200,469344405,2240,2240,2240,2240,0
|
|
20240227,181100,469344405,2240,2240,2240,2240,0
|
|
20240227,181000,469344405,2240,2240,2240,2240,0
|
|
20240227,180900,469344405,2240,2240,2240,2240,0
|
|
20240227,180800,469344405,2240,2240,2240,2240,0
|
|
20240227,180700,469344405,2240,2240,2240,2240,0
|
|
20240227,180600,469344405,2240,2240,2240,2240,0
|
|
20240227,180500,469344405,2240,2240,2240,2240,0
|
|
20240227,180400,469344405,2240,2240,2240,2240,0
|
|
20240227,180300,469344405,2240,2240,2240,2240,0
|
|
20240227,180200,469344405,2240,2240,2240,2240,0
|
|
20240227,180100,469344405,2240,2240,2240,2240,0
|
|
20240227,180000,469344405,2240,2240,2240,2240,0
|
|
20240227,175900,469344405,2240,2240,2240,2240,0
|
|
20240227,175800,469344405,2240,2240,2240,2240,0
|
|
20240227,175700,469344405,2240,2240,2240,2240,0
|
|
20240227,175600,469344405,2240,2240,2240,2240,0
|
|
20240227,175500,469344405,2240,2240,2240,2240,0
|
|
20240227,175400,469344405,2240,2240,2240,2240,0
|
|
20240227,175300,469344405,2240,2240,2240,2240,0
|
|
20240227,175200,469344405,2240,2240,2240,2240,0
|
|
20240227,175100,469344405,2240,2240,2240,2240,0
|
|
20240227,175000,469344405,2240,2240,2240,2240,0
|
|
20240227,174900,469344405,2240,2240,2240,2240,0
|
|
20240227,174800,469344405,2240,2240,2240,2240,0
|
|
20240227,174700,469344405,2240,2240,2240,2240,0
|
|
20240227,174600,469344405,2240,2240,2240,2240,0
|
|
20240227,174500,469344405,2240,2240,2240,2240,0
|
|
20240227,174400,469344405,2240,2240,2240,2240,0
|
|
20240227,174300,469344405,2240,2240,2240,2240,4495
|
|
20240227,174200,469344405,2240,2240,2240,2240,0
|
|
20240227,174100,469344405,2240,2240,2240,2240,0
|
|
20240227,174000,469344405,2240,2240,2240,2240,0
|
|
20240227,173900,469344405,2240,2240,2240,2240,0
|
|
20240227,173800,469344405,2240,2240,2240,2240,0
|
|
20240227,173700,469344405,2240,2240,2240,2240,0
|
|
20240227,173600,469344405,2240,2240,2240,2240,0
|
|
20240227,173500,469344405,2240,2240,2240,2240,0
|
|
20240227,173400,469344405,2240,2240,2240,2240,0
|
|
20240227,173300,469344405,2240,2240,2240,2240,0
|
|
20240227,173200,469344405,2240,2240,2240,2240,0
|
|
20240227,173100,469344405,2240,2240,2240,2240,0
|
|
20240227,173000,469344405,2240,2240,2240,2240,0
|
|
20240227,172900,469344405,2240,2240,2240,2240,0
|
|
20240227,172800,469344405,2240,2240,2240,2240,0
|
|
20240227,172700,469344405,2240,2240,2240,2240,0
|
|
20240227,172600,469344405,2240,2240,2240,2240,0
|
|
20240227,172500,469344405,2240,2240,2240,2240,0
|
|
20240227,172400,469344405,2240,2240,2240,2240,0
|
|
20240227,172300,469344405,2240,2240,2240,2240,0
|
|
20240227,172200,469344405,2240,2240,2240,2240,0
|
|
20240227,172100,469344405,2240,2240,2240,2240,0
|
|
20240227,172000,469344405,2240,2240,2240,2240,0
|
|
20240227,171900,469344405,2240,2240,2240,2240,0
|
|
20240227,171800,469344405,2240,2240,2240,2240,0
|
|
20240227,171700,469344405,2240,2240,2240,2240,0
|
|
20240227,171600,469344405,2240,2240,2240,2240,0
|
|
20240227,171500,469344405,2240,2240,2240,2240,0
|
|
20240227,171400,469344405,2240,2240,2240,2240,0
|
|
20240227,171300,469344405,2240,2240,2240,2240,4495
|
|
20240227,171200,469344405,2240,2240,2240,2240,0
|
|
20240227,171100,469344405,2240,2240,2240,2240,0
|
|
20240227,171000,469344405,2240,2240,2240,2240,0
|
|
20240227,170900,469344405,2240,2240,2240,2240,0
|
|
20240227,170800,469344405,2240,2240,2240,2240,0
|
|
20240227,170700,469344405,2240,2240,2240,2240,0
|
|
20240227,170600,469344405,2240,2240,2240,2240,0
|
|
20240227,170500,469344405,2240,2240,2240,2240,0
|
|
20240227,170400,469344405,2240,2240,2240,2240,0
|
|
20240227,170300,469344405,2240,2240,2240,2240,0
|
|
20240227,170200,469344405,2240,2240,2240,2240,0
|
|
20240227,170100,469344405,2240,2240,2240,2240,0
|
|
20240227,170000,469344405,2240,2240,2240,2240,0
|
|
20240227,165900,469344405,2240,2240,2240,2240,0
|
|
20240227,165800,469344405,2240,2240,2240,2240,0
|
|
20240227,165700,469344405,2240,2240,2240,2240,0
|
|
20240227,165600,469344405,2240,2240,2240,2240,0
|
|
20240227,165500,469344405,2240,2240,2240,2240,0
|
|
20240227,165400,469344405,2240,2240,2240,2240,0
|
|
20240227,165300,469344405,2240,2240,2240,2240,0
|
|
20240227,165200,469344405,2240,2240,2240,2240,0
|
|
20240227,165100,469344405,2240,2240,2240,2240,0
|
|
20240227,165000,469344405,2240,2240,2240,2240,0
|
|
20240227,164900,469344405,2240,2240,2240,2240,0
|
|
20240227,164800,469344405,2240,2240,2240,2240,0
|
|
20240227,164700,469344405,2240,2240,2240,2240,0
|
|
20240227,164600,469344405,2240,2240,2240,2240,0
|
|
20240227,164500,469344405,2240,2240,2240,2240,0
|
|
20240227,164400,469344405,2240,2240,2240,2240,0
|
|
20240227,164300,469344405,2240,2240,2240,2240,4495
|
|
20240227,164200,469344405,2240,2240,2240,2240,0
|
|
20240227,164100,469344405,2240,2240,2240,2240,0
|
|
20240227,164000,469344405,2240,2240,2240,2240,0
|
|
20240227,163900,469344405,2240,2240,2240,2240,0
|
|
20240227,163800,469344405,2240,2240,2240,2240,0
|
|
20240227,163700,469344405,2240,2240,2240,2240,0
|
|
20240227,163600,469344405,2240,2240,2240,2240,0
|
|
20240227,163500,469344405,2240,2240,2240,2240,0
|
|
20240227,163400,469344405,2240,2240,2240,2240,0
|
|
20240227,163300,469344405,2240,2240,2240,2240,0
|
|
20240227,163200,469344405,2240,2240,2240,2240,0
|
|
20240227,163100,469344405,2240,2240,2240,2240,0
|
|
20240227,163000,469344405,2240,2240,2240,2240,0
|
|
20240227,162900,469344405,2240,2240,2240,2240,0
|
|
20240227,162800,469344405,2240,2240,2240,2240,0
|
|
20240227,162700,469344405,2240,2240,2240,2240,0
|
|
20240227,162600,469344405,2240,2240,2240,2240,0
|
|
20240227,162500,469344405,2240,2240,2240,2240,0
|
|
20240227,162400,469344405,2240,2240,2240,2240,0
|
|
20240227,162300,469344405,2240,2240,2240,2240,0
|
|
20240227,162200,469344405,2240,2240,2240,2240,0
|
|
20240227,162100,469344405,2240,2240,2240,2240,0
|
|
20240227,162000,469344405,2240,2240,2240,2240,0
|
|
20240227,161900,469344405,2240,2240,2240,2240,0
|
|
20240227,161800,469344405,2240,2240,2240,2240,0
|
|
20240227,161700,469344405,2240,2240,2240,2240,0
|
|
20240227,161600,469344405,2240,2240,2240,2240,0
|
|
20240227,161500,469344405,2240,2240,2240,2240,0
|
|
20240227,161400,469344405,2240,2240,2240,2240,0
|
|
20240227,161300,469344405,2240,2240,2240,2240,4495
|
|
20240227,161200,469344405,2240,2240,2240,2240,0
|
|
20240227,161100,469344405,2240,2240,2240,2240,0
|
|
20240227,161000,469344405,2240,2240,2240,2240,0
|
|
20240227,160900,469344405,2240,2240,2240,2240,0
|
|
20240227,160800,469344405,2240,2240,2240,2240,0
|
|
20240227,160700,469344405,2240,2240,2240,2240,0
|
|
20240227,160600,469344405,2240,2240,2240,2240,0
|
|
20240227,160500,469344405,2240,2240,2240,2240,0
|
|
20240227,160400,469344405,2240,2240,2240,2240,0
|
|
20240227,160300,469344405,2240,2240,2240,2240,0
|
|
20240227,160200,469344405,2240,2240,2240,2240,0
|
|
20240227,160100,469344405,2240,2240,2240,2240,0
|
|
20240227,160000,469344405,2240,2240,2240,2240,0
|
|
20240227,155900,469344405,2240,2240,2240,2240,0
|
|
20240227,155800,469344405,2240,2240,2240,2240,0
|
|
20240227,155700,469344405,2240,2240,2240,2240,0
|
|
20240227,155600,469344405,2240,2240,2240,2240,0
|
|
20240227,155500,469344405,2240,2240,2240,2240,0
|
|
20240227,155400,469344405,2240,2240,2240,2240,0
|
|
20240227,155300,469344405,2240,2240,2240,2240,0
|
|
20240227,155200,469344405,2240,2240,2240,2240,0
|
|
20240227,155100,469344405,2240,2240,2240,2240,0
|
|
20240227,155000,469344405,2240,2240,2240,2240,0
|
|
20240227,154900,469344405,2240,2240,2240,2240,0
|
|
20240227,154800,469344405,2240,2240,2240,2240,0
|
|
20240227,154700,469344405,2240,2240,2240,2240,0
|
|
20240227,154600,469344405,2240,2240,2240,2240,0
|
|
20240227,154500,469344405,2240,2240,2240,2240,0
|
|
20240227,154400,469344405,2240,2240,2240,2240,0
|
|
20240227,154300,469344405,2240,2240,2240,2240,4495
|
|
20240227,154200,469344405,2240,2240,2240,2240,0
|
|
20240227,154100,469344405,2240,2240,2240,2240,0
|
|
20240227,154000,469344405,2240,2240,2240,2240,0
|
|
20240227,153900,469344405,2240,2240,2240,2240,0
|
|
20240227,153800,469344405,2240,2240,2240,2240,0
|
|
20240227,153700,469344405,2240,2240,2240,2240,0
|
|
20240227,153600,469344405,2240,2240,2240,2240,0
|
|
20240227,153500,469344405,2240,2240,2240,2240,0
|
|
20240227,153400,469344405,2240,2240,2240,2240,0
|
|
20240227,153300,469344405,2240,2240,2240,2240,0
|
|
20240227,153200,469344405,2240,2240,2240,2240,0
|
|
20240227,153100,469344405,2240,2240,2240,2240,0
|
|
20240227,153000,469344405,2240,2240,2240,2240,4495
|
|
20240227,152900,459275605,2245,2245,2245,2245,0
|
|
20240227,152800,459275605,2245,2245,2245,2245,0
|
|
20240227,152700,459275605,2245,2245,2245,2245,0
|
|
20240227,152600,459275605,2245,2245,2245,2245,0
|
|
20240227,152500,459275605,2245,2245,2245,2245,0
|
|
20240227,152400,459275605,2245,2245,2245,2245,0
|
|
20240227,152300,459275605,2245,2245,2245,2245,0
|
|
20240227,152200,459275605,2245,2245,2245,2245,0
|
|
20240227,152100,459275605,2245,2245,2245,2245,0
|
|
20240227,152000,459275605,2245,2245,2245,2245,0
|
|
20240227,151900,459275605,2245,2245,2245,2245,1
|
|
20240227,151800,459273360,2245,2245,2245,2245,15
|
|
20240227,151700,459239685,2245,2245,2245,2240,2220
|
|
20240227,151600,454266870,2240,2240,2240,2240,1
|
|
20240227,151500,454264630,2245,2245,2245,2245,0
|
|
20240227,151400,454264630,2245,2245,2245,2245,1
|
|
20240227,151300,454262385,2245,2245,2245,2245,10
|
|
20240227,151200,454239935,2245,2245,2245,2245,100
|
|
20240227,151100,454015435,2245,2245,2245,2245,0
|
|
20240227,151000,454015435,2245,2245,2245,2245,5
|
|
20240227,150900,454004210,2245,2245,2245,2240,228
|
|
20240227,150800,453492395,2250,2250,2250,2250,0
|
|
20240227,150700,453492395,2250,2250,2250,2250,0
|
|
20240227,150600,453492395,2250,2250,2250,2250,17
|
|
20240227,150500,453454145,2250,2250,2250,2250,0
|
|
20240227,150400,453454145,2250,2245,2250,2245,791
|
|
20240227,150300,451678335,2250,2250,2250,2250,0
|
|
20240227,150200,451678335,2250,2250,2250,2250,5
|
|
20240227,150100,451667085,2250,2250,2250,2250,2
|
|
20240227,150000,451662585,2250,2250,2250,2250,74
|
|
20240227,145900,451496085,2245,2250,2250,2245,99
|
|
20240227,145800,451273825,2250,2245,2250,2245,201
|
|
20240227,145700,450822575,2250,2250,2250,2250,74
|
|
20240227,145600,450656075,2250,2250,2250,2250,0
|
|
20240227,145500,450656075,2250,2250,2250,2250,69
|
|
20240227,145400,450500825,2250,2250,2250,2250,0
|
|
20240227,145300,450500825,2250,2250,2250,2250,1
|
|
20240227,145200,450498575,2250,2250,2250,2250,300
|
|
20240227,145100,449823575,2250,2250,2250,2250,1
|
|
20240227,145000,449821325,2245,2245,2245,2245,1038
|
|
20240227,144900,447491015,2245,2245,2245,2245,36
|
|
20240227,144800,447410195,2250,2250,2250,2250,0
|
|
20240227,144700,447410195,2250,2250,2250,2250,0
|
|
20240227,144600,447410195,2250,2250,2250,2250,0
|
|
20240227,144500,447410195,2250,2245,2250,2245,1476
|
|
20240227,144400,444096570,2245,2245,2245,2245,1000
|
|
20240227,144300,441851570,2250,2250,2250,2250,1
|
|
20240227,144200,441849320,2250,2250,2250,2250,0
|
|
20240227,144100,441849320,2250,2250,2250,2250,3
|
|
20240227,144000,441842570,2250,2250,2250,2250,9
|
|
20240227,143900,441822320,2250,2250,2250,2250,0
|
|
20240227,143800,441822320,2250,2250,2250,2250,1
|
|
20240227,143700,441820070,2250,2250,2250,2250,1
|
|
20240227,143600,441817820,2250,2250,2250,2250,0
|
|
20240227,143500,441817820,2250,2250,2250,2250,15
|
|
20240227,143400,441784070,2250,2250,2250,2250,1
|
|
20240227,143300,441781820,2250,2250,2250,2250,414
|
|
20240227,143200,440850320,2250,2250,2250,2250,0
|
|
20240227,143100,440850320,2250,2250,2250,2250,120
|
|
20240227,143000,440580320,2250,2250,2250,2250,0
|
|
20240227,142900,440580320,2250,2250,2250,2250,0
|
|
20240227,142800,440580320,2250,2250,2250,2250,0
|
|
20240227,142700,440580320,2250,2250,2250,2250,1005
|
|
20240227,142600,438319070,2250,2250,2250,2250,2
|
|
20240227,142500,438314570,2250,2250,2250,2250,0
|
|
20240227,142400,438314570,2250,2250,2250,2250,0
|
|
20240227,142300,438314570,2250,2250,2250,2250,1
|
|
20240227,142200,438312320,2245,2245,2245,2245,308
|
|
20240227,142100,437620860,2245,2245,2245,2245,0
|
|
20240227,142000,437620860,2245,2245,2245,2245,0
|
|
20240227,141900,437620860,2245,2245,2245,2245,0
|
|
20240227,141800,437620860,2245,2245,2245,2245,0
|
|
20240227,141700,437620860,2245,2245,2245,2245,0
|
|
20240227,141600,437620860,2245,2245,2245,2245,6
|
|
20240227,141500,437607390,2245,2245,2245,2240,6062
|
|
20240227,141400,424026165,2245,2245,2245,2245,10
|
|
20240227,141300,424003715,2245,2245,2245,2245,208
|
|
20240227,141200,423536755,2245,2245,2245,2245,0
|
|
20240227,141100,423536755,2245,2245,2245,2245,1
|
|
20240227,141000,423534510,2250,2250,2250,2250,8
|
|
20240227,140900,423516510,2245,2245,2245,2245,60
|
|
20240227,140800,423381810,2250,2250,2250,2245,298
|
|
20240227,140700,422712045,2250,2250,2250,2250,8
|
|
20240227,140600,422694045,2250,2250,2250,2250,0
|
|
20240227,140500,422694045,2250,2250,2250,2250,0
|
|
20240227,140400,422694045,2250,2250,2250,2250,0
|
|
20240227,140300,422694045,2250,2250,2250,2250,74
|
|
20240227,140200,422527545,2245,2250,2250,2245,106
|
|
20240227,140100,422289050,2250,2250,2250,2250,0
|
|
20240227,140000,422289050,2250,2250,2250,2250,1
|
|
20240227,135900,422286800,2245,2245,2245,2245,0
|
|
20240227,135800,422286800,2245,2245,2245,2245,0
|
|
20240227,135700,422286800,2245,2245,2245,2245,1
|
|
20240227,135600,422284555,2245,2245,2245,2245,4
|
|
20240227,135500,422275575,2250,2250,2250,2245,49
|
|
20240227,135400,422165350,2245,2245,2250,2245,70
|
|
20240227,135300,422007870,2245,2250,2250,2245,46
|
|
20240227,135200,421904375,2250,2250,2250,2250,0
|
|
20240227,135100,421904375,2250,2250,2250,2250,0
|
|
20240227,135000,421904375,2250,2250,2250,2250,1
|
|
20240227,134900,421902125,2245,2245,2245,2245,20
|
|
20240227,134800,421857225,2245,2245,2245,2245,0
|
|
20240227,134700,421857225,2245,2245,2245,2245,133
|
|
20240227,134600,421558640,2245,2245,2245,2245,161
|
|
20240227,134500,421197195,2250,2245,2250,2245,11
|
|
20240227,134400,421172495,2245,2245,2245,2245,179
|
|
20240227,134300,420770640,2240,2240,2240,2240,0
|
|
20240227,134200,420770640,2240,2240,2240,2240,0
|
|
20240227,134100,420770640,2240,2240,2240,2240,84
|
|
20240227,134000,420582480,2245,2245,2245,2245,0
|
|
20240227,133900,420582480,2245,2245,2245,2245,3
|
|
20240227,133800,420575745,2250,2250,2250,2250,0
|
|
20240227,133700,420575745,2250,2250,2250,2250,1
|
|
20240227,133600,420573495,2250,2250,2250,2250,1
|
|
20240227,133500,420571245,2250,2250,2250,2250,1
|
|
20240227,133400,420568995,2250,2250,2250,2250,64
|
|
20240227,133300,420424995,2245,2245,2245,2245,32
|
|
20240227,133200,420353155,2250,2250,2250,2250,0
|
|
20240227,133100,420353155,2250,2245,2250,2245,191
|
|
20240227,133000,419924345,2245,2245,2245,2245,92
|
|
20240227,132900,419717805,2250,2250,2250,2250,2
|
|
20240227,132800,419713305,2250,2250,2250,2250,0
|
|
20240227,132700,419713305,2250,2250,2250,2250,0
|
|
20240227,132600,419713305,2250,2250,2250,2250,0
|
|
20240227,132500,419713305,2250,2250,2250,2250,1
|
|
20240227,132400,419711055,2245,2245,2245,2245,398
|
|
20240227,132300,418817545,2250,2250,2250,2250,0
|
|
20240227,132200,418817545,2250,2240,2250,2240,176
|
|
20240227,132100,418423295,2240,2240,2240,2240,0
|
|
20240227,132000,418423295,2240,2240,2240,2240,2000
|
|
20240227,131900,413943295,2240,2240,2240,2240,0
|
|
20240227,131800,413943295,2240,2250,2250,2240,48
|
|
20240227,131700,413835335,2240,2250,2250,2240,12013
|
|
20240227,131600,386907240,2250,2250,2250,2250,7
|
|
20240227,131500,386891490,2250,2250,2250,2250,0
|
|
20240227,131400,386891490,2250,2250,2250,2250,225
|
|
20240227,131300,386385240,2250,2250,2250,2250,0
|
|
20240227,131200,386385240,2250,2250,2250,2250,0
|
|
20240227,131100,386385240,2250,2250,2250,2250,0
|
|
20240227,131000,386385240,2250,2250,2250,2250,0
|
|
20240227,130900,386385240,2250,2250,2250,2250,324
|
|
20240227,130800,385656240,2250,2250,2250,2250,0
|
|
20240227,130700,385656240,2250,2250,2250,2250,0
|
|
20240227,130600,385656240,2250,2250,2250,2250,0
|
|
20240227,130500,385656240,2250,2250,2250,2250,0
|
|
20240227,130400,385656240,2250,2250,2250,2250,5
|
|
20240227,130300,385644990,2250,2250,2250,2250,200
|
|
20240227,130200,385194990,2250,2250,2250,2250,88
|
|
20240227,130100,384996990,2250,2250,2250,2250,81
|
|
20240227,130000,384814740,2250,2250,2250,2250,0
|
|
20240227,125900,384814740,2250,2250,2250,2250,1
|
|
20240227,125800,384812490,2250,2250,2250,2250,0
|
|
20240227,125700,384812490,2250,2250,2250,2250,0
|
|
20240227,125600,384812490,2250,2250,2250,2250,0
|
|
20240227,125500,384812490,2250,2250,2250,2250,20
|
|
20240227,125400,384767490,2250,2250,2250,2250,60
|
|
20240227,125300,384632490,2250,2250,2250,2250,5
|
|
20240227,125200,384621240,2250,2250,2250,2250,16
|
|
20240227,125100,384585240,2245,2245,2245,2245,0
|
|
20240227,125000,384585240,2245,2245,2245,2245,0
|
|
20240227,124900,384585240,2245,2245,2250,2245,923
|
|
20240227,124800,382513100,2250,2250,2250,2250,0
|
|
20240227,124700,382513100,2250,2250,2250,2250,0
|
|
20240227,124600,382513100,2250,2250,2250,2250,0
|
|
20240227,124500,382513100,2250,2250,2250,2250,0
|
|
20240227,124400,382513100,2250,2250,2250,2250,1176
|
|
20240227,124300,379867100,2255,2255,2255,2255,31
|
|
20240227,124200,379797195,2250,2250,2250,2250,0
|
|
20240227,124100,379797195,2250,2255,2255,2250,601
|
|
20240227,124000,378444940,2250,2255,2255,2250,40
|
|
20240227,123900,378354790,2255,2255,2255,2255,0
|
|
20240227,123800,378354790,2255,2255,2255,2255,0
|
|
20240227,123700,378354790,2255,2255,2255,2255,0
|
|
20240227,123600,378354790,2255,2250,2255,2250,3
|
|
20240227,123500,378348035,2250,2250,2250,2250,26
|
|
20240227,123400,378289535,2250,2250,2250,2250,729
|
|
20240227,123300,376649285,2255,2255,2255,2255,0
|
|
20240227,123200,376649285,2255,2255,2255,2255,0
|
|
20240227,123100,376649285,2255,2255,2255,2255,4
|
|
20240227,123000,376640265,2255,2255,2255,2255,0
|
|
20240227,122900,376640265,2255,2255,2255,2255,1
|
|
20240227,122800,376638010,2250,2250,2250,2250,11
|
|
20240227,122700,376613260,2250,2250,2250,2250,111
|
|
20240227,122600,376363510,2255,2250,2255,2250,187
|
|
20240227,122500,375942755,2250,2250,2250,2250,11
|
|
20240227,122400,375918005,2250,2250,2250,2250,0
|
|
20240227,122300,375918005,2250,2245,2250,2245,3
|
|
20240227,122200,375911260,2250,2250,2250,2250,0
|
|
20240227,122100,375911260,2250,2250,2250,2250,0
|
|
20240227,122000,375911260,2250,2250,2250,2250,195
|
|
20240227,121900,375472510,2250,2250,2250,2250,6
|
|
20240227,121800,375459010,2250,2255,2255,2250,51
|
|
20240227,121700,375344255,2250,2250,2250,2250,0
|
|
20240227,121600,375344255,2250,2255,2255,2250,51
|
|
20240227,121500,375229500,2250,2250,2250,2250,351
|
|
20240227,121400,374439750,2255,2250,2255,2250,27
|
|
20240227,121300,374378885,2255,2255,2255,2250,51
|
|
20240227,121200,374264045,2255,2250,2255,2250,50
|
|
20240227,121100,374151540,2250,2245,2250,2245,556
|
|
20240227,121000,372901565,2245,2245,2245,2245,0
|
|
20240227,120900,372901565,2245,2250,2250,2245,1970
|
|
20240227,120800,368475565,2250,2250,2250,2250,0
|
|
20240227,120700,368475565,2250,2250,2250,2250,0
|
|
20240227,120600,368475565,2250,2250,2250,2250,0
|
|
20240227,120500,368475565,2250,2250,2250,2250,0
|
|
20240227,120400,368475565,2250,2250,2250,2250,283
|
|
20240227,120300,367838815,2250,2250,2250,2250,0
|
|
20240227,120200,367838815,2250,2250,2250,2250,0
|
|
20240227,120100,367838815,2250,2250,2250,2250,0
|
|
20240227,120000,367838815,2250,2250,2250,2250,32
|
|
20240227,115900,367766815,2250,2250,2250,2245,4672
|
|
20240227,115800,357277770,2250,2250,2250,2250,31
|
|
20240227,115700,357208020,2250,2250,2250,2250,31
|
|
20240227,115600,357138270,2250,2250,2250,2250,32
|
|
20240227,115500,357066270,2250,2245,2250,2245,2032
|
|
20240227,115400,352494275,2250,2250,2250,2250,32
|
|
20240227,115300,352422275,2250,2250,2250,2250,1031
|
|
20240227,115200,350102525,2250,2250,2250,2250,32
|
|
20240227,115100,350030525,2250,2250,2250,2250,31
|
|
20240227,115000,349960775,2250,2250,2250,2250,63
|
|
20240227,114900,349819025,2245,2250,2250,2245,332
|
|
20240227,114800,349073525,2250,2250,2250,2250,46
|
|
20240227,114700,348970025,2250,2250,2250,2250,31
|
|
20240227,114600,348900275,2250,2250,2250,2250,32
|
|
20240227,114500,348828275,2250,2250,2250,2250,31
|
|
20240227,114400,348758525,2250,2250,2250,2250,32
|
|
20240227,114300,348686525,2250,2250,2250,2250,32
|
|
20240227,114200,348614525,2250,2250,2250,2250,32
|
|
20240227,114100,348542525,2250,2250,2250,2250,63
|
|
20240227,114000,348400775,2250,2250,2250,2250,32
|
|
20240227,113900,348328775,2250,2250,2250,2250,32
|
|
20240227,113800,348256775,2250,2250,2250,2250,31
|
|
20240227,113700,348187025,2250,2250,2250,2250,32
|
|
20240227,113600,348115025,2250,2250,2250,2250,31
|
|
20240227,113500,348045275,2250,2250,2250,2250,132
|
|
20240227,113400,347748275,2250,2245,2250,2245,210
|
|
20240227,113300,347276670,2250,2250,2250,2250,76
|
|
20240227,113200,347105670,2250,2250,2250,2250,63
|
|
20240227,113100,346963920,2250,2250,2250,2250,31
|
|
20240227,113000,346894170,2250,2250,2250,2250,32
|
|
20240227,112900,346822170,2250,2250,2250,2245,852
|
|
20240227,112800,344909270,2250,2250,2250,2250,91
|
|
20240227,112700,344704520,2250,2250,2250,2250,33
|
|
20240227,112600,344630270,2250,2250,2255,2250,434
|
|
20240227,112500,343653615,2255,2250,2255,2250,65
|
|
20240227,112400,343507205,2255,2250,2255,2250,865
|
|
20240227,112300,341560800,2255,2250,2255,2250,54
|
|
20240227,112200,341439140,2255,2250,2255,2250,95
|
|
20240227,112100,341225230,2250,2250,2255,2250,511
|
|
20240227,112000,340075325,2250,2250,2255,2250,110
|
|
20240227,111900,339827665,2255,2250,2255,2250,44
|
|
20240227,111800,339728465,2250,2250,2255,2250,36
|
|
20240227,111700,339647305,2255,2250,2255,2250,39
|
|
20240227,111600,339559400,2255,2250,2255,2250,52
|
|
20240227,111500,339442180,2255,2250,2255,2250,161
|
|
20240227,111400,339079925,2250,2250,2250,2250,32
|
|
20240227,111300,339007925,2250,2250,2250,2250,63
|
|
20240227,111200,338866175,2250,2250,2250,2250,31
|
|
20240227,111100,338796425,2250,2250,2250,2250,32
|
|
20240227,111000,338724425,2250,2250,2250,2250,31
|
|
20240227,110900,338654675,2250,2245,2250,2245,33
|
|
20240227,110800,338580430,2250,2250,2250,2250,32
|
|
20240227,110700,338508430,2250,2250,2250,2240,4552
|
|
20240227,110600,328309780,2250,2250,2250,2250,32
|
|
20240227,110500,328237780,2250,2250,2250,2250,31
|
|
20240227,110400,328168030,2250,2250,2250,2250,63
|
|
20240227,110300,328026280,2250,2250,2250,2250,32
|
|
20240227,110200,327954280,2250,2250,2250,2250,31
|
|
20240227,110100,327884530,2250,2250,2250,2250,32
|
|
20240227,110000,327812530,2240,2245,2245,2240,2567
|
|
20240227,105900,322062295,2240,2250,2250,2240,1998
|
|
20240227,105800,317584130,2250,2250,2250,2250,36
|
|
20240227,105700,317503130,2250,2250,2250,2250,32
|
|
20240227,105600,317431130,2250,2250,2250,2250,31
|
|
20240227,105500,317361380,2250,2250,2250,2250,32
|
|
20240227,105400,317289380,2250,2250,2250,2250,63
|
|
20240227,105300,317147630,2245,2250,2250,2245,32
|
|
20240227,105200,317075635,2250,2250,2250,2250,32
|
|
20240227,105100,317003635,2250,2250,2250,2250,31
|
|
20240227,105000,316933885,2250,2250,2250,2250,532
|
|
20240227,104900,315736885,2250,2250,2250,2250,31
|
|
20240227,104800,315667135,2250,2250,2250,2250,32
|
|
20240227,104700,315595135,2250,2250,2250,2250,436
|
|
20240227,104600,314614135,2250,2250,2250,2250,131
|
|
20240227,104500,314319385,2250,2250,2250,2250,641
|
|
20240227,104400,312877135,2250,2250,2250,2250,37
|
|
20240227,104300,312793885,2250,2250,2250,2250,31
|
|
20240227,104200,312724135,2250,2250,2250,2250,32
|
|
20240227,104100,312652135,2245,2245,2250,2245,324
|
|
20240227,104000,311924600,2250,2250,2250,2250,38
|
|
20240227,103900,311839100,2240,2245,2245,2240,2781
|
|
20240227,103800,305607420,2250,2250,2250,2250,32
|
|
20240227,103700,305535420,2240,2255,2255,2240,837
|
|
20240227,103600,303654370,2235,2255,2255,2235,34925
|
|
20240227,103500,225481170,2255,2250,2255,2245,4261
|
|
20240227,103400,215906995,2255,2255,2255,2255,31
|
|
20240227,103300,215837090,2255,2255,2255,2255,41
|
|
20240227,103200,215744635,2255,2255,2255,2255,35
|
|
20240227,103100,215665710,2260,2260,2260,2260,32
|
|
20240227,103000,215593390,2260,2260,2260,2260,32
|
|
20240227,102900,215521070,2260,2260,2260,2260,32
|
|
20240227,102800,215448750,2260,2260,2260,2260,32
|
|
20240227,102700,215376430,2260,2260,2260,2260,32
|
|
20240227,102600,215304110,2260,2260,2260,2260,113
|
|
20240227,102500,215048730,2260,2260,2260,2260,72
|
|
20240227,102400,214886010,2260,2255,2260,2255,831
|
|
20240227,102300,213011950,2260,2260,2260,2260,32
|
|
20240227,102200,212939630,2260,2260,2260,2260,33
|
|
20240227,102100,212865050,2260,2260,2260,2260,130
|
|
20240227,102000,212571250,2260,2260,2260,2260,31
|
|
20240227,101900,212501190,2260,2260,2260,2260,42
|
|
20240227,101800,212406270,2260,2255,2260,2255,37
|
|
20240227,101700,212322655,2255,2255,2255,2255,46
|
|
20240227,101600,212218925,2255,2255,2255,2255,32
|
|
20240227,101500,212146765,2255,2255,2255,2255,31
|
|
20240227,101400,212076860,2255,2255,2255,2255,32
|
|
20240227,101300,212004700,2255,2255,2255,2255,31
|
|
20240227,101200,211934795,2255,2255,2255,2250,178
|
|
20240227,101100,211533705,2255,2255,2255,2255,31
|
|
20240227,101000,211463800,2255,2255,2255,2255,42
|
|
20240227,100900,211369090,2255,2255,2255,2255,113
|
|
20240227,100800,211114275,2255,2250,2255,2240,5382
|
|
20240227,100700,199035695,2250,2255,2255,2250,5256
|
|
20240227,100600,187209040,2255,2255,2255,2255,34
|
|
20240227,100500,187132370,2255,2255,2255,2255,31
|
|
20240227,100400,187062465,2255,2255,2255,2255,56
|
|
20240227,100300,186936185,2255,2255,2255,2255,32
|
|
20240227,100200,186864025,2255,2255,2255,2255,32
|
|
20240227,100100,186791865,2255,2255,2255,2255,1420
|
|
20240227,100000,183589765,2255,2255,2255,2255,32
|
|
20240227,095900,183517605,2250,2250,2250,2250,4900
|
|
20240227,095800,172492605,2255,2255,2255,2250,213
|
|
20240227,095700,172013040,2255,2255,2255,2255,979
|
|
20240227,095600,169805395,2255,2255,2255,2250,1106
|
|
20240227,095500,167316365,2255,2250,2255,2250,3257
|
|
20240227,095400,159987705,2255,2255,2255,2255,31
|
|
20240227,095300,159917800,2255,2255,2255,2255,33
|
|
20240227,095200,159843385,2255,2255,2255,2255,64
|
|
20240227,095100,159699065,2255,2255,2255,2255,0
|
|
20240227,095000,159699065,2255,2255,2260,2255,37
|
|
20240227,094900,159615475,2260,2255,2260,2255,1164
|
|
20240227,094800,156990495,2255,2255,2255,2255,31
|
|
20240227,094700,156920590,2255,2255,2255,2255,32
|
|
20240227,094600,156848430,2255,2255,2255,2255,294
|
|
20240227,094500,156185460,2255,2255,2255,2255,33
|
|
20240227,094400,156111045,2255,2255,2255,2255,31
|
|
20240227,094300,156041140,2250,2250,2255,2250,1388
|
|
20240227,094200,152917980,2255,2255,2255,2255,31
|
|
20240227,094100,152848075,2250,2255,2255,2250,2043
|
|
20240227,094000,148251110,2255,2255,2255,2250,833
|
|
20240227,093900,146376295,2255,2250,2255,2250,6427
|
|
20240227,093800,131893825,2250,2245,2255,2245,6037
|
|
20240227,093700,118315415,2250,2250,2250,2250,132
|
|
20240227,093600,118018415,2250,2255,2255,2250,11339
|
|
20240227,093500,92505300,2255,2250,2255,2250,418
|
|
20240227,093400,91562735,2255,2255,2255,2250,5332
|
|
20240227,093300,79563490,2260,2255,2260,2255,836
|
|
20240227,093200,77678155,2255,2260,2260,2255,74
|
|
20240227,093100,77511045,2260,2260,2260,2260,41
|
|
20240227,093000,77418385,2260,2260,2260,2260,65
|
|
20240227,092900,77271485,2260,2260,2260,2260,31
|
|
20240227,092800,77201425,2260,2260,2260,2260,33
|
|
20240227,092700,77126845,2260,2260,2260,2260,31
|
|
20240227,092600,77056785,2255,2255,2255,2255,21
|
|
20240227,092500,77009430,2255,2255,2255,2255,950
|
|
20240227,092400,74867180,2255,2255,2255,2250,1032
|
|
20240227,092300,72540135,2255,2260,2265,2255,1057
|
|
20240227,092200,70155830,2255,2260,2260,2255,21000
|
|
20240227,092100,22767865,2265,2265,2265,2265,396
|
|
20240227,092000,21870925,2270,2265,2270,2265,12
|
|
20240227,091900,21843740,2265,2265,2265,2265,485
|
|
20240227,091800,20745215,2265,2265,2265,2265,245
|
|
20240227,091700,20190290,2265,2265,2265,2265,118
|
|
20240227,091600,19923020,2265,2265,2265,2265,2063
|
|
20240227,091500,15250325,2265,2265,2265,2265,37
|
|
20240227,091400,15166520,2265,2265,2265,2265,31
|
|
20240227,091300,15096305,2265,2265,2265,2265,1
|
|
20240227,091200,15094040,2260,2260,2260,2260,382
|
|
20240227,091100,14230720,2260,2260,2260,2260,31
|
|
20240227,091000,14160660,2260,2260,2260,2260,32
|
|
20240227,090900,14088340,2260,2260,2260,2260,32
|
|
20240227,090800,14016020,2260,2260,2260,2260,31
|
|
20240227,090700,13945960,2260,2260,2260,2260,82
|
|
20240227,090600,13760640,2260,2260,2260,2260,165
|
|
20240227,090500,13387740,2260,2260,2260,2260,242
|
|
20240227,090400,12840820,2260,2260,2260,2260,31
|
|
20240227,090300,12770760,2260,2260,2260,2260,32
|
|
20240227,090200,12698440,2260,2260,2260,2255,1066
|
|
20240227,090100,10294280,2260,2260,2260,2260,32
|
|
20240227,090000,10221960,2255,2250,2255,2250,4543
|