595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,185200,1539513740,580,580,580,580,21038
|
|
20240227,185100,1539513740,580,580,580,580,0
|
|
20240227,185000,1539513740,580,580,580,580,0
|
|
20240227,184900,1539513740,580,580,580,580,0
|
|
20240227,184800,1539513740,580,580,580,580,0
|
|
20240227,184700,1539513740,580,580,580,580,0
|
|
20240227,184600,1539513740,580,580,580,580,0
|
|
20240227,184500,1539513740,580,580,580,580,0
|
|
20240227,184400,1539513740,580,580,580,580,0
|
|
20240227,184300,1539513740,580,580,580,580,0
|
|
20240227,184200,1539513740,580,580,580,580,0
|
|
20240227,184100,1539513740,580,580,580,580,0
|
|
20240227,184000,1539513740,580,580,580,580,0
|
|
20240227,183900,1539513740,580,580,580,580,0
|
|
20240227,183800,1539513740,580,580,580,580,0
|
|
20240227,183700,1539513740,580,580,580,580,0
|
|
20240227,183600,1539513740,580,580,580,580,0
|
|
20240227,183500,1539513740,580,580,580,580,0
|
|
20240227,183400,1539513740,580,580,580,580,0
|
|
20240227,183300,1539513740,580,580,580,580,0
|
|
20240227,183200,1539513740,580,580,580,580,0
|
|
20240227,183100,1539513740,580,580,580,580,0
|
|
20240227,183000,1539513740,580,580,580,580,0
|
|
20240227,182900,1539513740,580,580,580,580,0
|
|
20240227,182800,1539513740,580,580,580,580,0
|
|
20240227,182700,1539513740,580,580,580,580,0
|
|
20240227,182600,1539513740,580,580,580,580,0
|
|
20240227,182500,1539513740,580,580,580,580,0
|
|
20240227,182400,1539513740,580,580,580,580,0
|
|
20240227,182300,1539513740,580,580,580,580,0
|
|
20240227,182200,1539513740,580,580,580,580,21038
|
|
20240227,182100,1539513740,580,580,580,580,0
|
|
20240227,182000,1539513740,580,580,580,580,0
|
|
20240227,181900,1539513740,580,580,580,580,0
|
|
20240227,181800,1539513740,580,580,580,580,0
|
|
20240227,181700,1539513740,580,580,580,580,0
|
|
20240227,181600,1539513740,580,580,580,580,0
|
|
20240227,181500,1539513740,580,580,580,580,0
|
|
20240227,181400,1539513740,580,580,580,580,0
|
|
20240227,181300,1539513740,580,580,580,580,0
|
|
20240227,181200,1539513740,580,580,580,580,0
|
|
20240227,181100,1539513740,580,580,580,580,0
|
|
20240227,181000,1539513740,580,580,580,580,0
|
|
20240227,180900,1539513740,580,580,580,580,0
|
|
20240227,180800,1539513740,580,580,580,580,0
|
|
20240227,180700,1539513740,580,580,580,580,0
|
|
20240227,180600,1539513740,580,580,580,580,0
|
|
20240227,180500,1539513740,580,580,580,580,0
|
|
20240227,180400,1539513740,580,580,580,580,0
|
|
20240227,180300,1539513740,580,580,580,580,0
|
|
20240227,180200,1539513740,580,580,580,580,0
|
|
20240227,180100,1539513740,580,580,580,580,0
|
|
20240227,180000,1539513740,580,580,580,580,0
|
|
20240227,175900,1539513740,580,580,580,580,0
|
|
20240227,175800,1539513740,580,580,580,580,0
|
|
20240227,175700,1539513740,580,580,580,580,0
|
|
20240227,175600,1539513740,580,580,580,580,0
|
|
20240227,175500,1539513740,580,580,580,580,0
|
|
20240227,175400,1539513740,580,580,580,580,0
|
|
20240227,175300,1539513740,580,580,580,580,0
|
|
20240227,175200,1539513740,580,580,580,580,21038
|
|
20240227,175100,1539513740,580,580,580,580,0
|
|
20240227,175000,1539513740,580,580,580,580,0
|
|
20240227,174900,1539513740,580,580,580,580,0
|
|
20240227,174800,1539513740,580,580,580,580,0
|
|
20240227,174700,1539513740,580,580,580,580,0
|
|
20240227,174600,1539513740,580,580,580,580,0
|
|
20240227,174500,1539513740,580,580,580,580,0
|
|
20240227,174400,1539513740,580,580,580,580,0
|
|
20240227,174300,1539513740,580,580,580,580,0
|
|
20240227,174200,1539513740,580,580,580,580,0
|
|
20240227,174100,1539513740,580,580,580,580,0
|
|
20240227,174000,1539513740,580,580,580,580,0
|
|
20240227,173900,1539513740,580,580,580,580,0
|
|
20240227,173800,1539513740,580,580,580,580,0
|
|
20240227,173700,1539513740,580,580,580,580,0
|
|
20240227,173600,1539513740,580,580,580,580,0
|
|
20240227,173500,1539513740,580,580,580,580,0
|
|
20240227,173400,1539513740,580,580,580,580,0
|
|
20240227,173300,1539513740,580,580,580,580,0
|
|
20240227,173200,1539513740,580,580,580,580,0
|
|
20240227,173100,1539513740,580,580,580,580,0
|
|
20240227,173000,1539513740,580,580,580,580,0
|
|
20240227,172900,1539513740,580,580,580,580,0
|
|
20240227,172800,1539513740,580,580,580,580,0
|
|
20240227,172700,1539513740,580,580,580,580,0
|
|
20240227,172600,1539513740,580,580,580,580,0
|
|
20240227,172500,1539513740,580,580,580,580,0
|
|
20240227,172400,1539513740,580,580,580,580,0
|
|
20240227,172300,1539513740,580,580,580,580,0
|
|
20240227,172200,1539513740,580,580,580,580,21038
|
|
20240227,172100,1539513740,580,580,580,580,0
|
|
20240227,172000,1539513740,580,580,580,580,0
|
|
20240227,171900,1539513740,580,580,580,580,0
|
|
20240227,171800,1539513740,580,580,580,580,0
|
|
20240227,171700,1539513740,580,580,580,580,0
|
|
20240227,171600,1539513740,580,580,580,580,0
|
|
20240227,171500,1539513740,580,580,580,580,0
|
|
20240227,171400,1539513740,580,580,580,580,0
|
|
20240227,171300,1539513740,580,580,580,580,0
|
|
20240227,171200,1539513740,580,580,580,580,0
|
|
20240227,171100,1539513740,580,580,580,580,0
|
|
20240227,171000,1539513740,580,580,580,580,0
|
|
20240227,170900,1539513740,580,580,580,580,0
|
|
20240227,170800,1539513740,580,580,580,580,0
|
|
20240227,170700,1539513740,580,580,580,580,0
|
|
20240227,170600,1539513740,580,580,580,580,0
|
|
20240227,170500,1539513740,580,580,580,580,0
|
|
20240227,170400,1539513740,580,580,580,580,0
|
|
20240227,170300,1539513740,580,580,580,580,0
|
|
20240227,170200,1539513740,580,580,580,580,0
|
|
20240227,170100,1539513740,580,580,580,580,0
|
|
20240227,170000,1539513740,580,580,580,580,0
|
|
20240227,165900,1539513740,580,580,580,580,0
|
|
20240227,165800,1539513740,580,580,580,580,0
|
|
20240227,165700,1539513740,580,580,580,580,0
|
|
20240227,165600,1539513740,580,580,580,580,0
|
|
20240227,165500,1539513740,580,580,580,580,0
|
|
20240227,165400,1539513740,580,580,580,580,0
|
|
20240227,165300,1539513740,580,580,580,580,0
|
|
20240227,165200,1539513740,580,580,580,580,21038
|
|
20240227,165100,1539513740,580,580,580,580,0
|
|
20240227,165000,1539513740,580,580,580,580,0
|
|
20240227,164900,1539513740,580,580,580,580,0
|
|
20240227,164800,1539513740,580,580,580,580,0
|
|
20240227,164700,1539513740,580,580,580,580,0
|
|
20240227,164600,1539513740,580,580,580,580,0
|
|
20240227,164500,1539513740,580,580,580,580,0
|
|
20240227,164400,1539513740,580,580,580,580,0
|
|
20240227,164300,1539513740,580,580,580,580,0
|
|
20240227,164200,1539513740,580,580,580,580,0
|
|
20240227,164100,1539513740,580,580,580,580,0
|
|
20240227,164000,1539513740,580,580,580,580,0
|
|
20240227,163900,1539513740,580,580,580,580,0
|
|
20240227,163800,1539513740,580,580,580,580,0
|
|
20240227,163700,1539513740,580,580,580,580,0
|
|
20240227,163600,1539513740,580,580,580,580,0
|
|
20240227,163500,1539513740,580,580,580,580,0
|
|
20240227,163400,1539513740,580,580,580,580,0
|
|
20240227,163300,1539513740,580,580,580,580,0
|
|
20240227,163200,1539513740,580,580,580,580,0
|
|
20240227,163100,1539513740,580,580,580,580,0
|
|
20240227,163000,1539513740,580,580,580,580,0
|
|
20240227,162900,1539513740,580,580,580,580,0
|
|
20240227,162800,1539513740,580,580,580,580,0
|
|
20240227,162700,1539513740,580,580,580,580,0
|
|
20240227,162600,1539513740,580,580,580,580,0
|
|
20240227,162500,1539513740,580,580,580,580,0
|
|
20240227,162400,1539513740,580,580,580,580,0
|
|
20240227,162300,1539513740,580,580,580,580,0
|
|
20240227,162200,1539513740,580,580,580,580,21038
|
|
20240227,162100,1539513740,580,580,580,580,0
|
|
20240227,162000,1539513740,580,580,580,580,0
|
|
20240227,161900,1539513740,580,580,580,580,0
|
|
20240227,161800,1539513740,580,580,580,580,0
|
|
20240227,161700,1539513740,580,580,580,580,0
|
|
20240227,161600,1539513740,580,580,580,580,0
|
|
20240227,161500,1539513740,580,580,580,580,0
|
|
20240227,161400,1539513740,580,580,580,580,0
|
|
20240227,161300,1539513740,580,580,580,580,0
|
|
20240227,161200,1539513740,580,580,580,580,0
|
|
20240227,161100,1539513740,580,580,580,580,0
|
|
20240227,161000,1539513740,580,580,580,580,0
|
|
20240227,160900,1539513740,580,580,580,580,0
|
|
20240227,160800,1539513740,580,580,580,580,0
|
|
20240227,160700,1539513740,580,580,580,580,0
|
|
20240227,160600,1539513740,580,580,580,580,0
|
|
20240227,160500,1539513740,580,580,580,580,0
|
|
20240227,160400,1539513740,580,580,580,580,0
|
|
20240227,160300,1539513740,580,580,580,580,0
|
|
20240227,160200,1539513740,580,580,580,580,0
|
|
20240227,160100,1539513740,580,580,580,580,0
|
|
20240227,160000,1539513740,580,580,580,580,0
|
|
20240227,155900,1539513740,580,580,580,580,0
|
|
20240227,155800,1539513740,580,580,580,580,0
|
|
20240227,155700,1539513740,580,580,580,580,0
|
|
20240227,155600,1539513740,580,580,580,580,0
|
|
20240227,155500,1539513740,580,580,580,580,0
|
|
20240227,155400,1539513740,580,580,580,580,0
|
|
20240227,155300,1539513740,580,580,580,580,0
|
|
20240227,155200,1539513740,580,580,580,580,21038
|
|
20240227,155100,1539513740,580,580,580,580,0
|
|
20240227,155000,1539513740,580,580,580,580,0
|
|
20240227,154900,1539513740,580,580,580,580,0
|
|
20240227,154800,1539513740,580,580,580,580,0
|
|
20240227,154700,1539513740,580,580,580,580,0
|
|
20240227,154600,1539513740,580,580,580,580,0
|
|
20240227,154500,1539513740,580,580,580,580,0
|
|
20240227,154400,1539513740,580,580,580,580,0
|
|
20240227,154300,1539513740,580,580,580,580,0
|
|
20240227,154200,1539513740,580,580,580,580,0
|
|
20240227,154100,1539513740,580,580,580,580,0
|
|
20240227,154000,1539513740,580,580,580,580,0
|
|
20240227,153900,1539513740,580,580,580,580,0
|
|
20240227,153800,1539513740,580,580,580,580,0
|
|
20240227,153700,1539513740,580,580,580,580,0
|
|
20240227,153600,1539513740,580,580,580,580,0
|
|
20240227,153500,1539513740,580,580,580,580,0
|
|
20240227,153400,1539513740,580,580,580,580,0
|
|
20240227,153300,1539513740,580,580,580,580,0
|
|
20240227,153200,1539513740,580,580,580,580,0
|
|
20240227,153100,1539513740,580,580,580,580,0
|
|
20240227,153000,1539513740,580,580,580,580,21038
|
|
20240227,152900,1527311700,577,577,577,577,0
|
|
20240227,152800,1527311700,577,577,577,577,0
|
|
20240227,152700,1527311700,577,577,577,577,0
|
|
20240227,152600,1527311700,577,577,577,577,0
|
|
20240227,152500,1527311700,577,577,577,577,0
|
|
20240227,152400,1527311700,577,577,577,577,0
|
|
20240227,152300,1527311700,577,577,577,577,0
|
|
20240227,152200,1527311700,577,577,577,577,0
|
|
20240227,152100,1527311700,577,577,577,577,0
|
|
20240227,152000,1527311700,577,577,577,577,0
|
|
20240227,151900,1527311700,577,579,579,577,9561
|
|
20240227,151800,1521785337,580,579,580,578,3147
|
|
20240227,151700,1519962152,578,579,580,578,1263
|
|
20240227,151600,1519230864,580,578,580,577,11001
|
|
20240227,151500,1512873284,580,578,580,578,4321
|
|
20240227,151400,1510371274,580,578,580,578,201
|
|
20240227,151300,1510255094,580,580,580,580,1128
|
|
20240227,151200,1509600854,581,576,581,576,894
|
|
20240227,151100,1509085905,580,580,580,576,1797
|
|
20240227,151000,1508048804,580,581,581,580,1872
|
|
20240227,150900,1506961265,582,582,582,581,1077
|
|
20240227,150800,1506335520,583,584,584,581,4223
|
|
20240227,150700,1503876620,584,583,584,583,2961
|
|
20240227,150600,1502148607,583,582,584,582,7218
|
|
20240227,150500,1497943728,581,578,581,578,2320
|
|
20240227,150400,1496595871,581,579,582,579,2224
|
|
20240227,150300,1495305726,582,581,582,581,2299
|
|
20240227,150200,1493970004,581,581,581,579,2004
|
|
20240227,150100,1492809681,581,576,581,576,41329
|
|
20240227,150000,1468884683,576,577,577,575,11652
|
|
20240227,145900,1462183228,576,577,577,575,1364
|
|
20240227,145800,1461397534,577,577,578,577,10057
|
|
20240227,145700,1455594644,575,577,577,575,729
|
|
20240227,145600,1455174013,577,575,577,575,5586
|
|
20240227,145500,1451959464,575,575,575,575,0
|
|
20240227,145400,1451959464,575,575,575,575,3086
|
|
20240227,145300,1450185014,576,576,576,576,0
|
|
20240227,145200,1450185014,576,573,576,571,247
|
|
20240227,145100,1450043658,576,575,576,575,958
|
|
20240227,145000,1449492707,575,573,575,573,1866
|
|
20240227,144900,1448423487,573,570,573,570,9820
|
|
20240227,144800,1442826075,570,569,570,569,1951
|
|
20240227,144700,1441715855,570,570,570,569,2001
|
|
20240227,144600,1440576285,569,570,570,569,3983
|
|
20240227,144500,1438309737,570,569,570,569,500
|
|
20240227,144400,1438025087,570,571,571,566,2008
|
|
20240227,144300,1436888086,566,572,572,566,8067
|
|
20240227,144200,1432310760,569,572,572,569,18324
|
|
20240227,144100,1421881487,572,572,572,570,63
|
|
20240227,144000,1421845573,570,573,573,570,4264
|
|
20240227,143900,1419414459,573,572,573,570,3450
|
|
20240227,143800,1417445556,573,574,575,573,1548
|
|
20240227,143700,1416557592,575,575,575,575,0
|
|
20240227,143600,1416557592,575,576,576,575,323
|
|
20240227,143500,1416371732,578,578,578,578,0
|
|
20240227,143400,1416371732,578,578,578,578,0
|
|
20240227,143300,1416371732,578,578,578,578,1
|
|
20240227,143200,1416371154,578,578,578,578,0
|
|
20240227,143100,1416371154,578,578,578,577,253
|
|
20240227,143000,1416225162,579,578,579,576,10605
|
|
20240227,142900,1410099822,577,576,577,576,2934
|
|
20240227,142800,1408407836,576,574,576,570,14049
|
|
20240227,142700,1400358414,575,575,575,575,0
|
|
20240227,142600,1400358414,575,574,575,574,5006
|
|
20240227,142500,1397484969,574,574,574,573,921
|
|
20240227,142400,1396957215,574,574,574,574,152
|
|
20240227,142300,1396869967,575,575,575,575,0
|
|
20240227,142200,1396869967,575,573,575,573,165
|
|
20240227,142100,1396775420,575,575,575,573,104
|
|
20240227,142000,1396715656,575,575,575,575,508
|
|
20240227,141900,1396423556,575,575,575,575,72
|
|
20240227,141800,1396382156,575,574,575,574,1885
|
|
20240227,141700,1395299569,574,574,574,574,25
|
|
20240227,141600,1395285219,575,571,575,571,2852
|
|
20240227,141500,1393648166,574,570,574,570,2003
|
|
20240227,141400,1392506450,570,570,570,570,990
|
|
20240227,141300,1391942150,571,573,574,569,6272
|
|
20240227,141200,1388367608,571,571,571,571,1608
|
|
20240227,141100,1387449440,573,573,573,572,1005
|
|
20240227,141000,1386874575,572,573,573,572,3367
|
|
20240227,140900,1384948051,575,575,575,575,1
|
|
20240227,140800,1384947476,571,575,575,571,1737
|
|
20240227,140700,1383954940,570,575,575,570,10530
|
|
20240227,140600,1377950041,575,575,575,575,500
|
|
20240227,140500,1377662541,575,573,575,573,2293
|
|
20240227,140400,1376348650,575,574,575,573,5164
|
|
20240227,140300,1373386007,574,575,575,574,35
|
|
20240227,140200,1373365886,575,574,575,574,8365
|
|
20240227,140100,1368558191,575,577,578,575,10393
|
|
20240227,140000,1362582191,579,577,579,577,714
|
|
20240227,135900,1362169647,577,577,577,577,3120
|
|
20240227,135800,1360369407,577,578,578,577,2152
|
|
20240227,135700,1359126103,578,578,578,578,15
|
|
20240227,135600,1359117433,578,575,578,575,5821
|
|
20240227,135500,1355770355,578,576,578,575,1040
|
|
20240227,135400,1355171599,578,578,578,576,85
|
|
20240227,135300,1355122479,578,578,578,578,2
|
|
20240227,135200,1355121323,579,576,579,576,263
|
|
20240227,135100,1354969832,579,579,579,576,471
|
|
20240227,135000,1354698233,576,579,580,576,1099
|
|
20240227,134900,1354064871,577,577,579,577,3236
|
|
20240227,134800,1352195779,579,580,580,577,4191
|
|
20240227,134700,1349777270,580,578,580,577,5811
|
|
20240227,134600,1346424098,581,581,581,581,0
|
|
20240227,134500,1346424098,581,581,581,581,8
|
|
20240227,134400,1346419450,581,581,581,578,10117
|
|
20240227,134300,1340565170,581,581,581,581,0
|
|
20240227,134200,1340565170,581,581,581,581,204
|
|
20240227,134100,1340446646,581,581,581,581,41
|
|
20240227,134000,1340422825,581,582,582,579,220
|
|
20240227,133900,1340295251,580,580,582,580,12955
|
|
20240227,133800,1332781281,582,582,582,582,613
|
|
20240227,133700,1332424515,582,582,582,582,8
|
|
20240227,133600,1332419859,582,580,582,580,6234
|
|
20240227,133500,1328803871,582,582,582,582,0
|
|
20240227,133400,1328803871,582,582,582,579,198
|
|
20240227,133300,1328689049,582,582,582,578,1404
|
|
20240227,133200,1327873971,583,584,584,583,418
|
|
20240227,133100,1327629869,585,585,585,578,12268
|
|
20240227,133000,1320508897,585,584,585,582,984
|
|
20240227,132900,1319934238,586,587,587,584,1205
|
|
20240227,132800,1319227114,587,587,588,587,21373
|
|
20240227,132700,1306681162,588,588,588,587,12687
|
|
20240227,132600,1299229398,588,587,588,587,3379
|
|
20240227,132500,1297245414,587,585,587,584,25518
|
|
20240227,132400,1282333221,585,584,585,584,1277
|
|
20240227,132300,1281586376,585,583,585,583,4165
|
|
20240227,132200,1279154238,583,582,583,581,8002
|
|
20240227,132100,1274495284,582,582,582,582,507
|
|
20240227,132000,1274200210,583,584,584,581,5999
|
|
20240227,131900,1270713601,585,582,585,582,22027
|
|
20240227,131800,1257865987,583,580,583,580,3848
|
|
20240227,131700,1255630976,580,579,580,579,4025
|
|
20240227,131600,1253298761,579,579,579,579,3
|
|
20240227,131500,1253297024,579,578,579,578,144
|
|
20240227,131400,1253213740,577,578,578,577,44
|
|
20240227,131300,1253188309,578,579,579,574,166
|
|
20240227,131200,1253092960,579,575,579,575,501
|
|
20240227,131100,1252803880,573,573,573,572,2911
|
|
20240227,131000,1251136859,573,573,573,573,269
|
|
20240227,130900,1250982722,578,578,578,578,2
|
|
20240227,130800,1250981566,573,578,578,573,671
|
|
20240227,130700,1250596908,578,573,578,573,9637
|
|
20240227,130600,1245074902,579,579,579,579,1
|
|
20240227,130500,1245074323,579,574,579,572,3178
|
|
20240227,130400,1243253048,579,575,579,574,9077
|
|
20240227,130300,1238042468,579,578,579,574,1003
|
|
20240227,130200,1237465105,579,579,579,579,24
|
|
20240227,130100,1237451209,579,579,579,579,66
|
|
20240227,130000,1237412995,580,580,580,580,0
|
|
20240227,125900,1237412995,580,578,580,578,10201
|
|
20240227,125800,1231502203,579,577,579,577,6451
|
|
20240227,125700,1227774121,578,578,578,578,604
|
|
20240227,125600,1227425009,578,578,578,577,878
|
|
20240227,125500,1226917526,578,578,578,578,1326
|
|
20240227,125400,1226151098,578,578,578,578,600
|
|
20240227,125300,1225804298,578,578,578,578,1100
|
|
20240227,125200,1225168498,578,578,578,578,181
|
|
20240227,125100,1225063880,579,579,579,579,1
|
|
20240227,125000,1225063301,579,579,579,579,20
|
|
20240227,124900,1225051721,578,578,578,578,1983
|
|
20240227,124800,1223905547,578,578,578,578,52
|
|
20240227,124700,1223875491,578,578,578,578,1005
|
|
20240227,124600,1223294601,578,578,578,578,1000
|
|
20240227,124500,1222716601,578,577,578,577,5107
|
|
20240227,124400,1219764773,577,577,577,577,0
|
|
20240227,124300,1219764773,577,579,579,577,2893
|
|
20240227,124200,1218092269,579,579,579,579,0
|
|
20240227,124100,1218092269,579,581,581,579,4436
|
|
20240227,124000,1215520384,581,580,582,579,2307
|
|
20240227,123900,1214184310,582,582,583,580,3106
|
|
20240227,123800,1212379118,582,577,582,577,18711
|
|
20240227,123700,1201545810,577,577,577,577,170
|
|
20240227,123600,1201447720,577,575,577,575,1782
|
|
20240227,123500,1200421744,575,577,577,575,2464
|
|
20240227,123400,1199004278,577,577,577,577,102
|
|
20240227,123300,1198945424,578,575,578,575,2729
|
|
20240227,123200,1197374987,575,574,575,574,1074
|
|
20240227,123100,1196757537,575,574,575,574,2115
|
|
20240227,123000,1195543525,574,572,574,572,8758
|
|
20240227,122900,1190520846,573,573,573,573,1808
|
|
20240227,122800,1189484862,573,573,573,570,216
|
|
20240227,122700,1189361736,570,572,572,570,1653
|
|
20240227,122600,1188418187,570,570,570,570,2002
|
|
20240227,122500,1187277047,570,571,573,570,12487
|
|
20240227,122400,1180139907,572,572,572,572,769
|
|
20240227,122300,1179700039,572,572,572,571,207
|
|
20240227,122200,1179581822,572,570,572,570,12056
|
|
20240227,122100,1172709886,569,569,570,569,1100
|
|
20240227,122000,1172083456,569,569,569,569,2807
|
|
20240227,121900,1170486273,569,569,573,569,241
|
|
20240227,121800,1170348392,569,573,573,569,21750
|
|
20240227,121700,1157955089,573,573,573,573,162
|
|
20240227,121600,1157862263,574,574,574,574,27
|
|
20240227,121500,1157846765,574,574,574,574,19
|
|
20240227,121400,1157835859,574,571,574,571,3406
|
|
20240227,121300,1155890071,571,573,573,571,11067
|
|
20240227,121200,1149570673,573,573,573,573,33
|
|
20240227,121100,1149551764,573,573,573,573,1001
|
|
20240227,121000,1148978191,574,574,574,574,900
|
|
20240227,120900,1148461591,574,575,575,574,2002
|
|
20240227,120800,1147312441,574,576,576,574,5288
|
|
20240227,120700,1144273172,575,578,578,575,454
|
|
20240227,120600,1144011090,577,575,577,575,7561
|
|
20240227,120500,1139652737,574,574,574,574,2235
|
|
20240227,120400,1138369847,573,573,574,573,2068
|
|
20240227,120300,1137184880,573,573,573,573,823
|
|
20240227,120200,1136713301,571,574,575,571,405
|
|
20240227,120100,1136480757,573,569,573,569,34159
|
|
20240227,120000,1117013324,569,570,570,569,15423
|
|
20240227,115900,1108228214,570,569,570,569,4103
|
|
20240227,115800,1105893328,569,568,569,568,189
|
|
20240227,115700,1105785939,568,569,569,568,1117
|
|
20240227,115600,1105151018,567,567,567,567,0
|
|
20240227,115500,1105151018,567,570,570,567,35536
|
|
20240227,115400,1084977246,569,572,572,569,11504
|
|
20240227,115300,1078416386,572,575,575,572,1091
|
|
20240227,115200,1077792058,572,576,576,572,1054
|
|
20240227,115100,1077188668,573,576,576,573,7426
|
|
20240227,115000,1072929919,573,573,573,573,55
|
|
20240227,114900,1072898404,573,573,573,573,1621
|
|
20240227,114800,1071969571,573,573,573,573,0
|
|
20240227,114700,1071969571,573,574,576,573,3200
|
|
20240227,114600,1070135071,576,576,576,576,15
|
|
20240227,114500,1070126431,576,574,576,573,1959
|
|
20240227,114400,1069002963,574,574,574,574,2655
|
|
20240227,114300,1067478993,574,574,574,574,2779
|
|
20240227,114200,1065883847,574,574,574,574,710
|
|
20240227,114100,1065476307,577,577,577,577,1000
|
|
20240227,114000,1064899307,577,577,577,577,144
|
|
20240227,113900,1064816219,577,575,577,572,1229
|
|
20240227,113800,1064111582,573,572,573,572,1901
|
|
20240227,113700,1063024109,572,575,575,572,1832
|
|
20240227,113600,1061975334,575,578,578,575,12152
|
|
20240227,113500,1054987792,576,576,578,576,1737
|
|
20240227,113400,1053987278,578,578,578,578,251
|
|
20240227,113300,1053842200,578,576,578,576,80
|
|
20240227,113200,1053796118,578,578,578,578,200
|
|
20240227,113100,1053680518,578,578,578,575,203
|
|
20240227,113000,1053563187,578,578,578,574,3405
|
|
20240227,112900,1051599863,579,579,579,579,0
|
|
20240227,112800,1051599863,579,576,579,576,41
|
|
20240227,112700,1051576244,576,579,579,576,11303
|
|
20240227,112600,1045038054,579,578,579,577,1472
|
|
20240227,112500,1044188703,578,580,580,578,941
|
|
20240227,112400,1043642925,580,579,580,578,12389
|
|
20240227,112300,1036474005,579,579,579,579,23
|
|
20240227,112200,1036460688,577,580,580,577,4647
|
|
20240227,112100,1033770077,579,579,580,577,14144
|
|
20240227,112000,1025587037,579,579,579,579,1499
|
|
20240227,111900,1024719116,580,578,580,578,5687
|
|
20240227,111800,1021426119,577,577,577,577,21430
|
|
20240227,111700,1009061009,577,577,577,577,5211
|
|
20240227,111600,1006054262,577,577,577,577,30
|
|
20240227,111500,1006036952,577,577,577,576,5019
|
|
20240227,111400,1003145989,577,577,577,575,5184
|
|
20240227,111300,1000164653,577,577,577,577,110
|
|
20240227,111200,1000101183,577,577,577,574,3586
|
|
20240227,111100,998036720,577,574,577,573,4179
|
|
20240227,111000,995640451,577,577,577,577,132
|
|
20240227,110900,995564287,574,577,577,574,2043
|
|
20240227,110800,994387974,577,577,577,576,52
|
|
20240227,110700,994358006,577,577,577,577,20
|
|
20240227,110600,994346466,577,575,577,575,31901
|
|
20240227,110500,976003389,576,576,576,575,9217
|
|
20240227,110400,970700397,576,575,576,573,3190
|
|
20240227,110300,968870674,576,575,576,575,1005
|
|
20240227,110200,968291798,576,576,576,575,2011
|
|
20240227,110100,967134462,576,576,577,575,2214
|
|
20240227,110000,965859397,575,573,575,573,8102
|
|
20240227,105900,961205527,574,571,575,571,6996
|
|
20240227,105800,957196798,571,570,571,570,13822
|
|
20240227,105700,949318218,571,573,573,571,2235
|
|
20240227,105600,948041341,574,574,574,572,160
|
|
20240227,105500,947949749,572,575,575,572,984
|
|
20240227,105400,947385590,575,572,575,572,921
|
|
20240227,105300,946856165,575,573,575,572,6407
|
|
20240227,105200,943191325,575,571,576,571,3760
|
|
20240227,105100,941040806,571,573,573,571,615
|
|
20240227,105000,940689611,573,574,574,573,46
|
|
20240227,104900,940663232,576,575,576,571,3083
|
|
20240227,104800,938902754,576,574,576,572,7228
|
|
20240227,104700,934759329,574,576,576,574,16
|
|
20240227,104600,934750143,576,576,576,575,3813
|
|
20240227,104500,932556542,575,575,576,575,706
|
|
20240227,104400,932150480,577,577,577,577,2
|
|
20240227,104300,932149326,577,578,578,572,7809
|
|
20240227,104200,927653528,577,577,577,577,131
|
|
20240227,104100,927577941,577,577,577,575,4491
|
|
20240227,104000,924993761,578,578,578,576,5021
|
|
20240227,103900,922101623,578,578,578,578,500
|
|
20240227,103800,921812623,578,578,578,578,0
|
|
20240227,103700,921812623,578,578,578,578,94
|
|
20240227,103600,921758291,578,579,579,578,426
|
|
20240227,103500,921512062,578,576,578,575,8819
|
|
20240227,103400,916440788,578,578,578,575,517
|
|
20240227,103300,916143092,579,579,579,579,11
|
|
20240227,103200,916136723,579,579,579,576,20002
|
|
20240227,103100,904615531,576,579,579,576,1641
|
|
20240227,103000,903666460,579,577,579,576,651
|
|
20240227,102900,903291091,576,576,579,576,7151
|
|
20240227,102800,899165948,577,577,577,577,98
|
|
20240227,102700,899109402,579,579,579,579,525
|
|
20240227,102600,898805427,579,578,579,576,6779
|
|
20240227,102500,894891754,578,579,580,578,2409
|
|
20240227,102400,893496949,579,579,579,577,2259
|
|
20240227,102300,892189188,579,578,581,578,7576
|
|
20240227,102200,887795165,580,579,580,579,11398
|
|
20240227,102100,881190723,579,579,579,578,2014
|
|
20240227,102000,880026617,579,577,579,577,9450
|
|
20240227,101900,874565516,577,578,578,576,6811
|
|
20240227,101800,870638231,578,578,578,578,721
|
|
20240227,101700,870221493,578,578,578,577,4014
|
|
20240227,101600,867905401,577,578,578,577,5533
|
|
20240227,101500,864707827,578,578,578,576,1547
|
|
20240227,101400,863815997,578,577,578,576,6213
|
|
20240227,101300,860229998,577,577,577,577,121
|
|
20240227,101200,860160181,577,577,577,576,3354
|
|
20240227,101100,858228233,576,577,577,576,702
|
|
20240227,101000,857823180,577,577,577,576,1788
|
|
20240227,100900,856791552,577,575,577,575,2287
|
|
20240227,100800,855476521,575,574,575,574,9986
|
|
20240227,100700,849744554,575,577,577,572,3350
|
|
20240227,100600,847821258,577,575,578,575,6173
|
|
20240227,100500,844271766,573,576,576,573,8441
|
|
20240227,100400,839426840,577,577,577,577,6017
|
|
20240227,100300,835955031,577,577,577,575,1594
|
|
20240227,100200,835036087,578,576,578,575,31233
|
|
20240227,100100,817052006,577,575,577,574,3188
|
|
20240227,100000,815217934,577,577,578,575,5679
|
|
20240227,095900,811940600,577,576,577,576,1204
|
|
20240227,095800,811246492,578,577,578,576,47
|
|
20240227,095700,811219356,577,576,578,575,3625
|
|
20240227,095600,809129318,577,577,578,576,8606
|
|
20240227,095500,804165024,579,578,579,578,11434
|
|
20240227,095400,797550356,578,578,578,577,3137
|
|
20240227,095300,795739171,578,575,578,573,8775
|
|
20240227,095200,790686967,575,574,575,574,1817
|
|
20240227,095100,789643020,574,572,574,572,2111
|
|
20240227,095000,788432871,572,571,572,571,1924
|
|
20240227,094900,787334084,571,567,571,566,37211
|
|
20240227,094800,766145995,569,568,569,564,19739
|
|
20240227,094700,754953455,569,569,569,563,30779
|
|
20240227,094600,737579179,569,569,569,566,8026
|
|
20240227,094500,733035357,569,567,569,567,29343
|
|
20240227,094400,716383389,568,568,568,566,5693
|
|
20240227,094300,713155425,569,570,570,567,2170
|
|
20240227,094200,711922483,567,568,570,567,7200
|
|
20240227,094100,707839350,571,571,571,570,1080
|
|
20240227,094000,707222770,571,570,573,565,44106
|
|
20240227,093900,682247066,573,572,574,569,23017
|
|
20240227,093800,669050234,570,573,573,566,6513
|
|
20240227,093700,665329821,573,570,574,566,88503
|
|
20240227,093600,615054923,569,570,572,568,10845
|
|
20240227,093500,608859377,572,567,572,563,62614
|
|
20240227,093400,573434171,566,572,572,566,14245
|
|
20240227,093300,565343188,572,572,572,570,13525
|
|
20240227,093200,557633665,572,569,574,568,9278
|
|
20240227,093100,552359630,569,572,576,569,68811
|
|
20240227,093000,513151945,576,573,576,570,60761
|
|
20240227,092900,478462563,576,581,581,570,110698
|
|
20240227,092800,414512518,580,582,583,580,8695
|
|
20240227,092700,409463486,582,583,583,580,5077
|
|
20240227,092600,406514213,583,583,583,580,8814
|
|
20240227,092500,401387576,583,583,584,582,7260
|
|
20240227,092400,397158728,585,582,586,580,11640
|
|
20240227,092300,390374951,582,580,582,579,30218
|
|
20240227,092200,372832274,579,582,582,579,30699
|
|
20240227,092100,355020415,582,587,588,582,50425
|
|
20240227,092000,325554515,587,588,589,586,25149
|
|
20240227,091900,310798944,588,594,595,588,89619
|
|
20240227,091800,257895952,595,593,595,592,13740
|
|
20240227,091700,249755649,593,594,594,593,22269
|
|
20240227,091600,236531896,595,596,597,594,20672
|
|
20240227,091500,224228412,600,601,601,595,2145
|
|
20240227,091400,222942425,595,596,602,595,3568
|
|
20240227,091300,220812074,603,594,603,594,3044
|
|
20240227,091200,218990779,594,595,596,594,12801
|
|
20240227,091100,211380073,596,600,600,594,27096
|
|
20240227,091000,195218691,600,602,603,600,12095
|
|
20240227,090900,187952414,603,602,603,601,2328
|
|
20240227,090800,186551216,603,603,604,599,23592
|
|
20240227,090700,172387976,604,605,605,602,8573
|
|
20240227,090600,167215697,605,598,605,597,26266
|
|
20240227,090500,151467131,597,594,597,593,38227
|
|
20240227,090400,128724476,593,595,595,593,26976
|
|
20240227,090300,112684248,595,598,598,594,72531
|
|
20240227,090200,69465489,597,604,604,597,82185
|
|
20240227,090100,20248643,603,608,608,603,24909
|
|
20240227,090000,5188363,608,611,611,608,8440
|