611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,190800,1693111750,3310,3310,3310,3310,3861
|
|
20240227,190700,1693111750,3310,3310,3310,3310,0
|
|
20240227,190600,1693111750,3310,3310,3310,3310,0
|
|
20240227,190500,1693111750,3310,3310,3310,3310,0
|
|
20240227,190400,1693111750,3310,3310,3310,3310,0
|
|
20240227,190300,1693111750,3310,3310,3310,3310,0
|
|
20240227,190200,1693111750,3310,3310,3310,3310,0
|
|
20240227,190100,1693111750,3310,3310,3310,3310,0
|
|
20240227,190000,1693111750,3310,3310,3310,3310,0
|
|
20240227,185900,1693111750,3310,3310,3310,3310,0
|
|
20240227,185800,1693111750,3310,3310,3310,3310,0
|
|
20240227,185700,1693111750,3310,3310,3310,3310,0
|
|
20240227,185600,1693111750,3310,3310,3310,3310,0
|
|
20240227,185500,1693111750,3310,3310,3310,3310,0
|
|
20240227,185400,1693111750,3310,3310,3310,3310,0
|
|
20240227,185300,1693111750,3310,3310,3310,3310,0
|
|
20240227,185200,1693111750,3310,3310,3310,3310,0
|
|
20240227,185100,1693111750,3310,3310,3310,3310,0
|
|
20240227,185000,1693111750,3310,3310,3310,3310,0
|
|
20240227,184900,1693111750,3310,3310,3310,3310,0
|
|
20240227,184800,1693111750,3310,3310,3310,3310,0
|
|
20240227,184700,1693111750,3310,3310,3310,3310,0
|
|
20240227,184600,1693111750,3310,3310,3310,3310,0
|
|
20240227,184500,1693111750,3310,3310,3310,3310,0
|
|
20240227,184400,1693111750,3310,3310,3310,3310,0
|
|
20240227,184300,1693111750,3310,3310,3310,3310,0
|
|
20240227,184200,1693111750,3310,3310,3310,3310,0
|
|
20240227,184100,1693111750,3310,3310,3310,3310,0
|
|
20240227,184000,1693111750,3310,3310,3310,3310,0
|
|
20240227,183900,1693111750,3310,3310,3310,3310,0
|
|
20240227,183800,1693111750,3310,3310,3310,3310,3861
|
|
20240227,183700,1693111750,3310,3310,3310,3310,0
|
|
20240227,183600,1693111750,3310,3310,3310,3310,0
|
|
20240227,183500,1693111750,3310,3310,3310,3310,0
|
|
20240227,183400,1693111750,3310,3310,3310,3310,0
|
|
20240227,183300,1693111750,3310,3310,3310,3310,0
|
|
20240227,183200,1693111750,3310,3310,3310,3310,0
|
|
20240227,183100,1693111750,3310,3310,3310,3310,0
|
|
20240227,183000,1693111750,3310,3310,3310,3310,0
|
|
20240227,182900,1693111750,3310,3310,3310,3310,0
|
|
20240227,182800,1693111750,3310,3310,3310,3310,0
|
|
20240227,182700,1693111750,3310,3310,3310,3310,0
|
|
20240227,182600,1693111750,3310,3310,3310,3310,0
|
|
20240227,182500,1693111750,3310,3310,3310,3310,0
|
|
20240227,182400,1693111750,3310,3310,3310,3310,0
|
|
20240227,182300,1693111750,3310,3310,3310,3310,0
|
|
20240227,182200,1693111750,3310,3310,3310,3310,0
|
|
20240227,182100,1693111750,3310,3310,3310,3310,0
|
|
20240227,182000,1693111750,3310,3310,3310,3310,0
|
|
20240227,181900,1693111750,3310,3310,3310,3310,0
|
|
20240227,181800,1693111750,3310,3310,3310,3310,0
|
|
20240227,181700,1693111750,3310,3310,3310,3310,0
|
|
20240227,181600,1693111750,3310,3310,3310,3310,0
|
|
20240227,181500,1693111750,3310,3310,3310,3310,0
|
|
20240227,181400,1693111750,3310,3310,3310,3310,0
|
|
20240227,181300,1693111750,3310,3310,3310,3310,0
|
|
20240227,181200,1693111750,3310,3310,3310,3310,0
|
|
20240227,181100,1693111750,3310,3310,3310,3310,0
|
|
20240227,181000,1693111750,3310,3310,3310,3310,0
|
|
20240227,180900,1693111750,3310,3310,3310,3310,0
|
|
20240227,180800,1693111750,3310,3310,3310,3310,3861
|
|
20240227,180700,1693111750,3310,3310,3310,3310,0
|
|
20240227,180600,1693111750,3310,3310,3310,3310,0
|
|
20240227,180500,1693111750,3310,3310,3310,3310,0
|
|
20240227,180400,1693111750,3310,3310,3310,3310,0
|
|
20240227,180300,1693111750,3310,3310,3310,3310,0
|
|
20240227,180200,1693111750,3310,3310,3310,3310,0
|
|
20240227,180100,1693111750,3310,3310,3310,3310,0
|
|
20240227,180000,1693111750,3310,3310,3310,3310,0
|
|
20240227,175900,1693111750,3310,3310,3310,3310,0
|
|
20240227,175800,1693111750,3310,3310,3310,3310,0
|
|
20240227,175700,1693111750,3310,3310,3310,3310,0
|
|
20240227,175600,1693111750,3310,3310,3310,3310,0
|
|
20240227,175500,1693111750,3310,3310,3310,3310,0
|
|
20240227,175400,1693111750,3310,3310,3310,3310,0
|
|
20240227,175300,1693111750,3310,3310,3310,3310,0
|
|
20240227,175200,1693111750,3310,3310,3310,3310,0
|
|
20240227,175100,1693111750,3310,3310,3310,3310,0
|
|
20240227,175000,1693111750,3310,3310,3310,3310,0
|
|
20240227,174900,1693111750,3310,3310,3310,3310,0
|
|
20240227,174800,1693111750,3310,3310,3310,3310,0
|
|
20240227,174700,1693111750,3310,3310,3310,3310,0
|
|
20240227,174600,1693111750,3310,3310,3310,3310,0
|
|
20240227,174500,1693111750,3310,3310,3310,3310,0
|
|
20240227,174400,1693111750,3310,3310,3310,3310,0
|
|
20240227,174300,1693111750,3310,3310,3310,3310,0
|
|
20240227,174200,1693111750,3310,3310,3310,3310,0
|
|
20240227,174100,1693111750,3310,3310,3310,3310,0
|
|
20240227,174000,1693111750,3310,3310,3310,3310,0
|
|
20240227,173900,1693111750,3310,3310,3310,3310,0
|
|
20240227,173800,1693111750,3310,3310,3310,3310,3861
|
|
20240227,173700,1693111750,3310,3310,3310,3310,0
|
|
20240227,173600,1693111750,3310,3310,3310,3310,0
|
|
20240227,173500,1693111750,3310,3310,3310,3310,0
|
|
20240227,173400,1693111750,3310,3310,3310,3310,0
|
|
20240227,173300,1693111750,3310,3310,3310,3310,0
|
|
20240227,173200,1693111750,3310,3310,3310,3310,0
|
|
20240227,173100,1693111750,3310,3310,3310,3310,0
|
|
20240227,173000,1693111750,3310,3310,3310,3310,0
|
|
20240227,172900,1693111750,3310,3310,3310,3310,0
|
|
20240227,172800,1693111750,3310,3310,3310,3310,0
|
|
20240227,172700,1693111750,3310,3310,3310,3310,0
|
|
20240227,172600,1693111750,3310,3310,3310,3310,0
|
|
20240227,172500,1693111750,3310,3310,3310,3310,0
|
|
20240227,172400,1693111750,3310,3310,3310,3310,0
|
|
20240227,172300,1693111750,3310,3310,3310,3310,0
|
|
20240227,172200,1693111750,3310,3310,3310,3310,0
|
|
20240227,172100,1693111750,3310,3310,3310,3310,0
|
|
20240227,172000,1693111750,3310,3310,3310,3310,0
|
|
20240227,171900,1693111750,3310,3310,3310,3310,0
|
|
20240227,171800,1693111750,3310,3310,3310,3310,0
|
|
20240227,171700,1693111750,3310,3310,3310,3310,0
|
|
20240227,171600,1693111750,3310,3310,3310,3310,0
|
|
20240227,171500,1693111750,3310,3310,3310,3310,0
|
|
20240227,171400,1693111750,3310,3310,3310,3310,0
|
|
20240227,171300,1693111750,3310,3310,3310,3310,0
|
|
20240227,171200,1693111750,3310,3310,3310,3310,0
|
|
20240227,171100,1693111750,3310,3310,3310,3310,0
|
|
20240227,171000,1693111750,3310,3310,3310,3310,0
|
|
20240227,170900,1693111750,3310,3310,3310,3310,0
|
|
20240227,170800,1693111750,3310,3310,3310,3310,3861
|
|
20240227,170700,1693111750,3310,3310,3310,3310,0
|
|
20240227,170600,1693111750,3310,3310,3310,3310,0
|
|
20240227,170500,1693111750,3310,3310,3310,3310,0
|
|
20240227,170400,1693111750,3310,3310,3310,3310,0
|
|
20240227,170300,1693111750,3310,3310,3310,3310,0
|
|
20240227,170200,1693111750,3310,3310,3310,3310,0
|
|
20240227,170100,1693111750,3310,3310,3310,3310,0
|
|
20240227,170000,1693111750,3310,3310,3310,3310,0
|
|
20240227,165900,1693111750,3310,3310,3310,3310,0
|
|
20240227,165800,1693111750,3310,3310,3310,3310,0
|
|
20240227,165700,1693111750,3310,3310,3310,3310,0
|
|
20240227,165600,1693111750,3310,3310,3310,3310,0
|
|
20240227,165500,1693111750,3310,3310,3310,3310,0
|
|
20240227,165400,1693111750,3310,3310,3310,3310,0
|
|
20240227,165300,1693111750,3310,3310,3310,3310,0
|
|
20240227,165200,1693111750,3310,3310,3310,3310,0
|
|
20240227,165100,1693111750,3310,3310,3310,3310,0
|
|
20240227,165000,1693111750,3310,3310,3310,3310,0
|
|
20240227,164900,1693111750,3310,3310,3310,3310,0
|
|
20240227,164800,1693111750,3310,3310,3310,3310,0
|
|
20240227,164700,1693111750,3310,3310,3310,3310,0
|
|
20240227,164600,1693111750,3310,3310,3310,3310,0
|
|
20240227,164500,1693111750,3310,3310,3310,3310,0
|
|
20240227,164400,1693111750,3310,3310,3310,3310,0
|
|
20240227,164300,1693111750,3310,3310,3310,3310,0
|
|
20240227,164200,1693111750,3310,3310,3310,3310,0
|
|
20240227,164100,1693111750,3310,3310,3310,3310,0
|
|
20240227,164000,1693111750,3310,3310,3310,3310,0
|
|
20240227,163900,1693111750,3310,3310,3310,3310,0
|
|
20240227,163800,1693111750,3310,3310,3310,3310,3861
|
|
20240227,163700,1693111750,3310,3310,3310,3310,0
|
|
20240227,163600,1693111750,3310,3310,3310,3310,0
|
|
20240227,163500,1693111750,3310,3310,3310,3310,0
|
|
20240227,163400,1693111750,3310,3310,3310,3310,0
|
|
20240227,163300,1693111750,3310,3310,3310,3310,0
|
|
20240227,163200,1693111750,3310,3310,3310,3310,0
|
|
20240227,163100,1693111750,3310,3310,3310,3310,0
|
|
20240227,163000,1693111750,3310,3310,3310,3310,0
|
|
20240227,162900,1693111750,3310,3310,3310,3310,0
|
|
20240227,162800,1693111750,3310,3310,3310,3310,0
|
|
20240227,162700,1693111750,3310,3310,3310,3310,0
|
|
20240227,162600,1693111750,3310,3310,3310,3310,0
|
|
20240227,162500,1693111750,3310,3310,3310,3310,0
|
|
20240227,162400,1693111750,3310,3310,3310,3310,0
|
|
20240227,162300,1693111750,3310,3310,3310,3310,0
|
|
20240227,162200,1693111750,3310,3310,3310,3310,0
|
|
20240227,162100,1693111750,3310,3310,3310,3310,0
|
|
20240227,162000,1693111750,3310,3310,3310,3310,0
|
|
20240227,161900,1693111750,3310,3310,3310,3310,0
|
|
20240227,161800,1693111750,3310,3310,3310,3310,0
|
|
20240227,161700,1693111750,3310,3310,3310,3310,0
|
|
20240227,161600,1693111750,3310,3310,3310,3310,0
|
|
20240227,161500,1693111750,3310,3310,3310,3310,0
|
|
20240227,161400,1693111750,3310,3310,3310,3310,0
|
|
20240227,161300,1693111750,3310,3310,3310,3310,0
|
|
20240227,161200,1693111750,3310,3310,3310,3310,0
|
|
20240227,161100,1693111750,3310,3310,3310,3310,0
|
|
20240227,161000,1693111750,3310,3310,3310,3310,0
|
|
20240227,160900,1693111750,3310,3310,3310,3310,0
|
|
20240227,160800,1693111750,3310,3310,3310,3310,3861
|
|
20240227,160700,1693111750,3310,3310,3310,3310,0
|
|
20240227,160600,1693111750,3310,3310,3310,3310,0
|
|
20240227,160500,1693111750,3310,3310,3310,3310,0
|
|
20240227,160400,1693111750,3310,3310,3310,3310,0
|
|
20240227,160300,1693111750,3310,3310,3310,3310,0
|
|
20240227,160200,1693111750,3310,3310,3310,3310,0
|
|
20240227,160100,1693111750,3310,3310,3310,3310,0
|
|
20240227,160000,1693111750,3310,3310,3310,3310,0
|
|
20240227,155900,1693111750,3310,3310,3310,3310,0
|
|
20240227,155800,1693111750,3310,3310,3310,3310,0
|
|
20240227,155700,1693111750,3310,3310,3310,3310,0
|
|
20240227,155600,1693111750,3310,3310,3310,3310,0
|
|
20240227,155500,1693111750,3310,3310,3310,3310,0
|
|
20240227,155400,1693111750,3310,3310,3310,3310,0
|
|
20240227,155300,1693111750,3310,3310,3310,3310,0
|
|
20240227,155200,1693111750,3310,3310,3310,3310,0
|
|
20240227,155100,1693111750,3310,3310,3310,3310,0
|
|
20240227,155000,1693111750,3310,3310,3310,3310,0
|
|
20240227,154900,1693111750,3310,3310,3310,3310,0
|
|
20240227,154800,1693111750,3310,3310,3310,3310,0
|
|
20240227,154700,1693111750,3310,3310,3310,3310,0
|
|
20240227,154600,1693111750,3310,3310,3310,3310,0
|
|
20240227,154500,1693111750,3310,3310,3310,3310,0
|
|
20240227,154400,1693111750,3310,3310,3310,3310,0
|
|
20240227,154300,1693111750,3310,3310,3310,3310,0
|
|
20240227,154200,1693111750,3310,3310,3310,3310,0
|
|
20240227,154100,1693111750,3310,3310,3310,3310,0
|
|
20240227,154000,1693111750,3310,3310,3310,3310,0
|
|
20240227,153900,1693111750,3310,3310,3310,3310,0
|
|
20240227,153800,1693111750,3310,3310,3310,3310,3861
|
|
20240227,153700,1693111750,3310,3310,3310,3310,0
|
|
20240227,153600,1693111750,3310,3310,3310,3310,0
|
|
20240227,153500,1693111750,3310,3310,3310,3310,0
|
|
20240227,153400,1693111750,3310,3310,3310,3310,0
|
|
20240227,153300,1693111750,3310,3310,3310,3310,0
|
|
20240227,153200,1693111750,3310,3310,3310,3310,0
|
|
20240227,153100,1693111750,3310,3310,3310,3310,0
|
|
20240227,153000,1693111750,3310,3310,3310,3310,3861
|
|
20240227,152900,1680331840,3290,3290,3290,3290,0
|
|
20240227,152800,1680331840,3290,3290,3290,3290,0
|
|
20240227,152700,1680331840,3290,3290,3290,3290,0
|
|
20240227,152600,1680331840,3290,3290,3290,3290,0
|
|
20240227,152500,1680331840,3290,3290,3290,3290,0
|
|
20240227,152400,1680331840,3290,3290,3290,3290,0
|
|
20240227,152300,1680331840,3290,3290,3290,3290,0
|
|
20240227,152200,1680331840,3290,3290,3290,3290,0
|
|
20240227,152100,1680331840,3290,3290,3290,3290,0
|
|
20240227,152000,1680331840,3290,3290,3290,3290,0
|
|
20240227,151900,1680331840,3290,3290,3290,3290,0
|
|
20240227,151800,1680331840,3290,3285,3290,3285,575
|
|
20240227,151700,1678441590,3275,3280,3280,3275,1000
|
|
20240227,151600,1675164965,3280,3280,3285,3280,7541
|
|
20240227,151500,1650422160,3280,3290,3290,3280,1717
|
|
20240227,151400,1644790035,3290,3285,3290,3285,1330
|
|
20240227,151300,1640419335,3285,3285,3285,3285,767
|
|
20240227,151200,1637899740,3285,3285,3290,3285,997
|
|
20240227,151100,1634622095,3285,3285,3285,3285,93
|
|
20240227,151000,1634316590,3290,3290,3290,3285,496
|
|
20240227,150900,1632685755,3290,3285,3290,3285,186
|
|
20240227,150800,1632074200,3295,3290,3295,3290,1951
|
|
20240227,150700,1625655375,3290,3285,3290,3285,430
|
|
20240227,150600,1624241175,3285,3285,3290,3285,542
|
|
20240227,150500,1622459300,3285,3290,3290,3285,856
|
|
20240227,150400,1619646745,3280,3290,3290,3280,800
|
|
20240227,150300,1617016715,3285,3285,3285,3285,0
|
|
20240227,150200,1617016715,3285,3280,3285,3280,184
|
|
20240227,150100,1616412390,3285,3285,3285,3285,1
|
|
20240227,150000,1616409105,3290,3285,3290,3285,9
|
|
20240227,145900,1616379520,3285,3285,3285,3285,0
|
|
20240227,145800,1616379520,3285,3295,3295,3285,276
|
|
20240227,145700,1615470600,3285,3285,3285,3285,1
|
|
20240227,145600,1615467315,3290,3295,3295,3290,60
|
|
20240227,145500,1615269815,3295,3290,3295,3290,2309
|
|
20240227,145400,1607667005,3295,3290,3295,3290,69
|
|
20240227,145300,1607439945,3290,3280,3290,3280,1052
|
|
20240227,145200,1603978880,3280,3280,3280,3280,7
|
|
20240227,145100,1603955920,3290,3290,3290,3290,0
|
|
20240227,145000,1603955920,3290,3290,3290,3290,1
|
|
20240227,144900,1603952630,3295,3290,3295,3290,210
|
|
20240227,144800,1603260730,3290,3290,3290,3290,98
|
|
20240227,144700,1602938310,3280,3285,3285,3280,1931
|
|
20240227,144600,1596599365,3270,3275,3280,3270,3610
|
|
20240227,144500,1584775665,3275,3270,3275,3265,2233
|
|
20240227,144400,1577474910,3270,3270,3270,3270,0
|
|
20240227,144300,1577474910,3270,3270,3270,3270,26
|
|
20240227,144200,1577389890,3255,3270,3270,3255,78
|
|
20240227,144100,1577135235,3245,3290,3290,3220,23721
|
|
20240227,144000,1499778095,3290,3280,3290,3275,4693
|
|
20240227,143900,1484366015,3285,3290,3290,3285,2271
|
|
20240227,143800,1476905715,3290,3290,3290,3290,225
|
|
20240227,143700,1476165465,3290,3290,3290,3290,0
|
|
20240227,143600,1476165465,3290,3290,3290,3290,2
|
|
20240227,143500,1476158885,3290,3290,3290,3290,674
|
|
20240227,143400,1473941425,3290,3290,3290,3290,0
|
|
20240227,143300,1473941425,3290,3290,3290,3290,1020
|
|
20240227,143200,1470585625,3295,3295,3295,3295,1818
|
|
20240227,143100,1464595315,3305,3295,3305,3295,1877
|
|
20240227,143000,1458405250,3295,3285,3295,3285,409
|
|
20240227,142900,1457061640,3285,3285,3285,3285,171
|
|
20240227,142800,1456499905,3285,3285,3285,3285,1087
|
|
20240227,142700,1452929110,3285,3285,3285,3285,150
|
|
20240227,142600,1452436360,3285,3290,3290,3285,356
|
|
20240227,142500,1451266795,3290,3290,3290,3290,595
|
|
20240227,142400,1449309245,3290,3290,3290,3290,175
|
|
20240227,142300,1448733495,3295,3295,3295,3295,0
|
|
20240227,142200,1448733495,3295,3295,3295,3295,0
|
|
20240227,142100,1448733495,3295,3295,3295,3295,234
|
|
20240227,142000,1447962465,3295,3295,3295,3295,10
|
|
20240227,141900,1447929515,3295,3295,3300,3295,150
|
|
20240227,141800,1447435025,3300,3300,3300,3300,0
|
|
20240227,141700,1447435025,3300,3280,3300,3280,7000
|
|
20240227,141600,1424403440,3275,3275,3275,3275,1146
|
|
20240227,141500,1420650290,3275,3275,3275,3275,855
|
|
20240227,141400,1417850165,3275,3275,3275,3270,8700
|
|
20240227,141300,1389382885,3275,3280,3285,3275,2273
|
|
20240227,141200,1381937800,3285,3280,3285,3275,1516
|
|
20240227,141100,1376972765,3275,3275,3275,3275,1304
|
|
20240227,141000,1372702165,3275,3280,3280,3275,3300
|
|
20240227,140900,1361894165,3275,3275,3275,3275,0
|
|
20240227,140800,1361894165,3275,3280,3280,3275,1583
|
|
20240227,140700,1356709180,3300,3300,3300,3300,0
|
|
20240227,140600,1356709180,3300,3290,3300,3290,12402
|
|
20240227,140500,1315797710,3290,3290,3290,3290,1
|
|
20240227,140400,1315794420,3275,3290,3290,3275,3022
|
|
20240227,140300,1305884575,3290,3290,3290,3290,1104
|
|
20240227,140200,1302252415,3290,3290,3290,3290,77
|
|
20240227,140100,1301999085,3290,3290,3290,3290,0
|
|
20240227,140000,1301999085,3290,3290,3290,3290,0
|
|
20240227,135900,1301999085,3290,3290,3290,3290,0
|
|
20240227,135800,1301999085,3290,3290,3290,3290,1
|
|
20240227,135700,1301995795,3295,3295,3295,3295,46
|
|
20240227,135600,1301844225,3300,3290,3300,3290,3
|
|
20240227,135500,1301834345,3290,3285,3290,3285,1265
|
|
20240227,135400,1297678765,3280,3280,3280,3280,3
|
|
20240227,135300,1297668925,3280,3280,3285,3280,2898
|
|
20240227,135200,1288158485,3280,3285,3285,3280,965
|
|
20240227,135100,1284991810,3285,3290,3290,3285,115
|
|
20240227,135000,1284613520,3280,3280,3280,3280,0
|
|
20240227,134900,1284613520,3280,3295,3295,3280,301
|
|
20240227,134800,1283626225,3280,3295,3295,3280,11319
|
|
20240227,134700,1246443785,3295,3295,3295,3295,1051
|
|
20240227,134600,1242980740,3295,3295,3295,3295,100
|
|
20240227,134500,1242651240,3290,3290,3290,3290,0
|
|
20240227,134400,1242651240,3290,3290,3290,3290,0
|
|
20240227,134300,1242651240,3290,3290,3290,3290,0
|
|
20240227,134200,1242651240,3290,3290,3290,3290,120
|
|
20240227,134100,1242256440,3290,3290,3290,3290,0
|
|
20240227,134000,1242256440,3290,3300,3300,3290,7586
|
|
20240227,133900,1217297630,3315,3305,3315,3295,3002
|
|
20240227,133800,1207397470,3310,3310,3310,3310,874
|
|
20240227,133700,1204504530,3315,3315,3315,3315,1
|
|
20240227,133600,1204501215,3315,3320,3320,3315,58
|
|
20240227,133500,1204308700,3325,3325,3325,3325,0
|
|
20240227,133400,1204308700,3325,3330,3330,3320,8
|
|
20240227,133300,1204282125,3320,3320,3320,3320,200
|
|
20240227,133200,1203618125,3310,3310,3310,3310,0
|
|
20240227,133100,1203618125,3310,3310,3310,3310,2
|
|
20240227,133000,1203611505,3310,3310,3310,3310,5839
|
|
20240227,132900,1184284415,3305,3300,3305,3295,4170
|
|
20240227,132800,1170510065,3300,3310,3310,3300,1015
|
|
20240227,132700,1167160515,3310,3300,3310,3295,4680
|
|
20240227,132600,1151716510,3300,3300,3310,3300,1902
|
|
20240227,132500,1145439900,3310,3310,3310,3310,1
|
|
20240227,132400,1145436590,3295,3300,3300,3295,44
|
|
20240227,132300,1145291595,3310,3300,3310,3295,25189
|
|
20240227,132200,1061997035,3305,3305,3305,3305,100
|
|
20240227,132100,1061666535,3310,3310,3310,3310,48
|
|
20240227,132000,1061507655,3310,3305,3310,3305,233
|
|
20240227,131900,1060737585,3310,3310,3310,3310,880
|
|
20240227,131800,1057824785,3310,3325,3325,3310,1618
|
|
20240227,131700,1052452685,3325,3325,3325,3325,1000
|
|
20240227,131600,1049127685,3325,3325,3325,3325,1126
|
|
20240227,131500,1045383735,3325,3325,3325,3325,22
|
|
20240227,131400,1045310585,3325,3325,3325,3325,15
|
|
20240227,131300,1045260710,3325,3325,3325,3325,18
|
|
20240227,131200,1045200860,3300,3310,3315,3300,7090
|
|
20240227,131100,1021767410,3310,3310,3310,3310,0
|
|
20240227,131000,1021767410,3310,3310,3310,3310,6
|
|
20240227,130900,1021747550,3310,3310,3310,3310,900
|
|
20240227,130800,1018768550,3310,3310,3310,3310,0
|
|
20240227,130700,1018768550,3310,3310,3310,3310,0
|
|
20240227,130600,1018768550,3310,3315,3315,3310,4304
|
|
20240227,130500,1004515790,3315,3330,3330,3315,169
|
|
20240227,130400,1003955270,3330,3315,3330,3315,2143
|
|
20240227,130300,996850880,3320,3345,3345,3315,5032
|
|
20240227,130200,980147885,3330,3335,3335,3330,390
|
|
20240227,130100,978849130,3330,3330,3330,3330,60
|
|
20240227,130000,978649330,3330,3335,3335,3330,130
|
|
20240227,125900,978216350,3330,3330,3335,3330,2503
|
|
20240227,125800,969880905,3330,3330,3330,3330,85
|
|
20240227,125700,969597855,3325,3335,3335,3325,2118
|
|
20240227,125600,962544470,3335,3345,3345,3335,203
|
|
20240227,125500,961866465,3345,3345,3345,3345,70
|
|
20240227,125400,961632315,3350,3350,3350,3350,1
|
|
20240227,125300,961628965,3330,3350,3350,3330,1942
|
|
20240227,125200,955155825,3350,3350,3350,3350,502
|
|
20240227,125100,953474125,3350,3340,3350,3340,1576
|
|
20240227,125000,948195280,3345,3350,3350,3345,1899
|
|
20240227,124900,941842125,3350,3350,3350,3350,0
|
|
20240227,124800,941842125,3350,3350,3350,3350,0
|
|
20240227,124700,941842125,3350,3350,3350,3350,0
|
|
20240227,124600,941842125,3350,3350,3350,3350,10
|
|
20240227,124500,941808625,3345,3345,3345,3345,0
|
|
20240227,124400,941808625,3345,3345,3345,3345,0
|
|
20240227,124300,941808625,3345,3355,3355,3345,29
|
|
20240227,124200,941711530,3355,3355,3355,3355,20
|
|
20240227,124100,941644430,3350,3360,3360,3350,745
|
|
20240227,124000,939144740,3365,3365,3365,3365,13
|
|
20240227,123900,939100995,3365,3365,3365,3365,0
|
|
20240227,123800,939100995,3365,3370,3370,3365,900
|
|
20240227,123700,936070495,3370,3370,3370,3370,894
|
|
20240227,123600,933057715,3375,3355,3375,3355,3049
|
|
20240227,123500,922795415,3355,3355,3355,3355,0
|
|
20240227,123400,922795415,3355,3355,3355,3355,376
|
|
20240227,123300,921533935,3355,3355,3355,3355,100
|
|
20240227,123200,921198435,3350,3350,3350,3350,44
|
|
20240227,123100,921051035,3350,3350,3350,3350,419
|
|
20240227,123000,919647385,3350,3345,3355,3345,808
|
|
20240227,122900,916940965,3345,3345,3345,3345,0
|
|
20240227,122800,916940965,3345,3345,3345,3345,110
|
|
20240227,122700,916573015,3350,3340,3350,3340,7018
|
|
20240227,122600,893132745,3340,3330,3340,3330,5230
|
|
20240227,122500,875690475,3330,3325,3330,3320,564
|
|
20240227,122400,873817025,3325,3325,3325,3325,500
|
|
20240227,122300,872154525,3325,3325,3325,3325,0
|
|
20240227,122200,872154525,3325,3325,3325,3325,692
|
|
20240227,122100,869853625,3325,3325,3325,3325,22
|
|
20240227,122000,869780475,3325,3325,3325,3325,1
|
|
20240227,121900,869777150,3325,3320,3325,3320,4
|
|
20240227,121800,869763865,3320,3320,3320,3320,3
|
|
20240227,121700,869753905,3325,3325,3325,3325,100
|
|
20240227,121600,869421405,3320,3320,3320,3320,1
|
|
20240227,121500,869418085,3325,3325,3325,3325,352
|
|
20240227,121400,868247685,3325,3325,3325,3325,1
|
|
20240227,121300,868244360,3315,3315,3315,3315,0
|
|
20240227,121200,868244360,3315,3315,3315,3315,160
|
|
20240227,121100,867713960,3320,3325,3325,3320,234
|
|
20240227,121000,866937030,3325,3325,3325,3325,595
|
|
20240227,120900,864958655,3325,3325,3325,3325,0
|
|
20240227,120800,864958655,3325,3325,3325,3325,100
|
|
20240227,120700,864626155,3320,3320,3320,3320,0
|
|
20240227,120600,864626155,3320,3320,3320,3320,4
|
|
20240227,120500,864612875,3320,3315,3320,3315,1305
|
|
20240227,120400,860280320,3315,3315,3320,3310,60
|
|
20240227,120300,860081180,3320,3320,3320,3320,120
|
|
20240227,120200,859682780,3320,3315,3320,3315,50
|
|
20240227,120100,859517025,3325,3320,3325,3315,263
|
|
20240227,120000,858644625,3320,3315,3320,3315,185
|
|
20240227,115900,858031145,3320,3315,3320,3315,140
|
|
20240227,115800,857567040,3310,3310,3310,3310,120
|
|
20240227,115700,857169840,3310,3310,3310,3310,6
|
|
20240227,115600,857149980,3305,3310,3310,3305,166
|
|
20240227,115500,856600560,3310,3310,3310,3310,4
|
|
20240227,115400,856587320,3315,3310,3315,3310,6
|
|
20240227,115300,856567455,3315,3320,3320,3315,124
|
|
20240227,115200,856155895,3320,3310,3320,3310,12
|
|
20240227,115100,856116160,3315,3315,3315,3315,10
|
|
20240227,115000,856083010,3320,3305,3320,3300,50
|
|
20240227,114900,855917815,3305,3305,3305,3305,400
|
|
20240227,114800,854595815,3305,3305,3305,3305,314
|
|
20240227,114700,853558045,3305,3310,3310,3305,619
|
|
20240227,114600,851512215,3320,3320,3320,3320,7
|
|
20240227,114500,851488975,3310,3310,3310,3310,20
|
|
20240227,114400,851422775,3310,3310,3310,3310,144
|
|
20240227,114300,850946135,3310,3320,3320,3310,497
|
|
20240227,114200,849298095,3320,3310,3320,3310,199
|
|
20240227,114100,848638125,3305,3305,3305,3305,0
|
|
20240227,114000,848638125,3305,3305,3305,3305,0
|
|
20240227,113900,848638125,3305,3305,3305,3305,0
|
|
20240227,113800,848638125,3305,3310,3310,3305,150
|
|
20240227,113700,848142150,3310,3310,3310,3310,112
|
|
20240227,113600,847771430,3305,3305,3305,3305,0
|
|
20240227,113500,847771430,3305,3305,3305,3305,2
|
|
20240227,113400,847764820,3325,3325,3325,3325,320
|
|
20240227,113300,846700820,3305,3305,3305,3305,107
|
|
20240227,113200,846347185,3330,3330,3330,3330,0
|
|
20240227,113100,846347185,3330,3300,3330,3300,5005
|
|
20240227,113000,829822175,3300,3305,3305,3300,4789
|
|
20240227,112900,814013035,3305,3310,3310,3305,1073
|
|
20240227,112800,810463905,3310,3310,3310,3310,518
|
|
20240227,112700,808749325,3315,3315,3315,3315,0
|
|
20240227,112600,808749325,3315,3315,3315,3315,1
|
|
20240227,112500,808746010,3305,3305,3305,3305,2
|
|
20240227,112400,808739400,3315,3315,3315,3315,1
|
|
20240227,112300,808736085,3305,3320,3320,3305,2879
|
|
20240227,112200,799220975,3310,3310,3310,3305,1921
|
|
20240227,112100,792862480,3335,3310,3335,3310,353
|
|
20240227,112000,791693475,3335,3335,3335,3335,0
|
|
20240227,111900,791693475,3335,3335,3335,3335,1
|
|
20240227,111800,791690140,3315,3315,3315,3315,1000
|
|
20240227,111700,788375140,3315,3315,3315,3315,0
|
|
20240227,111600,788375140,3315,3315,3315,3315,900
|
|
20240227,111500,785391640,3315,3315,3315,3315,83
|
|
20240227,111400,785116495,3310,3310,3310,3310,270
|
|
20240227,111300,784222795,3315,3315,3315,3315,1772
|
|
20240227,111200,778348615,3315,3315,3315,3315,1603
|
|
20240227,111100,773034670,3315,3340,3340,3315,1504
|
|
20240227,111000,768048635,3315,3320,3320,3315,5400
|
|
20240227,110900,750140970,3320,3320,3320,3320,85
|
|
20240227,110800,749858770,3320,3320,3320,3320,0
|
|
20240227,110700,749858770,3320,3325,3325,3320,50
|
|
20240227,110600,749692715,3330,3330,3330,3330,7
|
|
20240227,110500,749669405,3325,3325,3325,3325,1487
|
|
20240227,110400,744725130,3325,3325,3325,3325,0
|
|
20240227,110300,744725130,3325,3325,3325,3325,7
|
|
20240227,110200,744701855,3325,3325,3325,3325,100
|
|
20240227,110100,744369355,3320,3320,3320,3320,1487
|
|
20240227,110000,739432515,3320,3320,3320,3320,300
|
|
20240227,105900,738436515,3320,3320,3320,3320,63
|
|
20240227,105800,738227355,3320,3320,3320,3320,3
|
|
20240227,105700,738217395,3320,3320,3320,3320,0
|
|
20240227,105600,738217395,3320,3320,3320,3320,0
|
|
20240227,105500,738217395,3320,3330,3330,3320,360
|
|
20240227,105400,737022185,3320,3320,3320,3320,424
|
|
20240227,105300,735614505,3320,3330,3330,3320,54
|
|
20240227,105200,735434915,3340,3340,3340,3340,9
|
|
20240227,105100,735404855,3340,3340,3340,3320,4
|
|
20240227,105000,735391535,3320,3320,3320,3320,1
|
|
20240227,104900,735388215,3340,3340,3340,3340,9
|
|
20240227,104800,735358155,3320,3320,3320,3320,454
|
|
20240227,104700,733850875,3345,3330,3345,3325,300
|
|
20240227,104600,732853125,3330,3330,3330,3325,1687
|
|
20240227,104500,727240225,3340,3345,3345,3340,1050
|
|
20240227,104400,723732590,3355,3355,3355,3355,0
|
|
20240227,104300,723732590,3355,3355,3355,3355,0
|
|
20240227,104200,723732590,3355,3355,3355,3355,0
|
|
20240227,104100,723732590,3355,3345,3360,3340,3328
|
|
20240227,104000,712600415,3345,3360,3360,3345,24
|
|
20240227,103900,712520120,3345,3360,3360,3345,107
|
|
20240227,103800,712160645,3360,3360,3360,3360,0
|
|
20240227,103700,712160645,3360,3360,3360,3360,3
|
|
20240227,103600,712150565,3350,3355,3355,3350,430
|
|
20240227,103500,710709920,3365,3355,3365,3350,772
|
|
20240227,103400,708123370,3355,3360,3360,3355,23
|
|
20240227,103300,708046150,3360,3350,3360,3350,1072
|
|
20240227,103200,704448845,3355,3350,3355,3350,250
|
|
20240227,103100,703610845,3345,3345,3345,3345,800
|
|
20240227,103000,700934845,3340,3340,3340,3340,0
|
|
20240227,102900,700934845,3340,3350,3350,3340,142
|
|
20240227,102800,700459585,3350,3340,3350,3340,219
|
|
20240227,102700,699727105,3340,3335,3340,3335,1411
|
|
20240227,102600,695020660,3335,3335,3335,3335,3
|
|
20240227,102500,695010655,3335,3340,3340,3330,14
|
|
20240227,102400,694963925,3340,3340,3340,3340,300
|
|
20240227,102300,693961925,3340,3340,3340,3340,20
|
|
20240227,102200,693895125,3340,3330,3340,3320,7157
|
|
20240227,102100,670103785,3330,3355,3355,3330,24
|
|
20240227,102000,670023290,3330,3345,3345,3330,1291
|
|
20240227,101900,665716455,3355,3355,3355,3355,300
|
|
20240227,101800,664709955,3345,3355,3355,3345,24
|
|
20240227,101700,664629445,3345,3345,3345,3345,9
|
|
20240227,101600,664599340,3350,3350,3350,3350,0
|
|
20240227,101500,664599340,3350,3350,3350,3350,30
|
|
20240227,101400,664498840,3350,3350,3350,3350,200
|
|
20240227,101300,663828840,3350,3335,3350,3325,1223
|
|
20240227,101200,659757315,3345,3345,3345,3345,1
|
|
20240227,101100,659753970,3345,3345,3345,3345,9
|
|
20240227,101000,659723865,3350,3330,3350,3330,59
|
|
20240227,100900,659526675,3355,3340,3360,3335,4059
|
|
20240227,100800,645988630,3335,3340,3340,3335,5308
|
|
20240227,100700,628283525,3340,3350,3350,3340,301
|
|
20240227,100600,627275185,3340,3340,3340,3340,0
|
|
20240227,100500,627275185,3340,3365,3365,3340,137
|
|
20240227,100400,626814780,3350,3340,3350,3340,625
|
|
20240227,100300,624724895,3330,3330,3330,3330,300
|
|
20240227,100200,623725895,3330,3330,3330,3330,1003
|
|
20240227,100100,620385905,3340,3340,3340,3340,14
|
|
20240227,100000,620339145,3340,3335,3340,3335,34
|
|
20240227,095900,620225640,3340,3340,3340,3340,1
|
|
20240227,095800,620222300,3340,3340,3340,3340,316
|
|
20240227,095700,619166860,3340,3340,3345,3340,362
|
|
20240227,095600,617956285,3335,3320,3335,3320,267
|
|
20240227,095500,617068690,3330,3345,3345,3330,556
|
|
20240227,095400,615216725,3350,3350,3350,3350,122
|
|
20240227,095300,614808025,3335,3335,3335,3335,2985
|
|
20240227,095200,604853050,3335,3350,3350,3335,887
|
|
20240227,095100,601890325,3355,3355,3355,3345,502
|
|
20240227,095000,600209795,3355,3375,3375,3355,2389
|
|
20240227,094900,592186440,3375,3375,3375,3375,1215
|
|
20240227,094800,588085815,3375,3380,3380,3360,4217
|
|
20240227,094700,573864045,3380,3370,3380,3370,3393
|
|
20240227,094600,562408095,3355,3360,3360,3355,500
|
|
20240227,094500,560728110,3370,3355,3370,3355,461
|
|
20240227,094400,559181425,3355,3350,3355,3340,2856
|
|
20240227,094300,549607795,3345,3320,3345,3320,9697
|
|
20240227,094200,517241820,3320,3320,3320,3320,217
|
|
20240227,094100,516521380,3320,3330,3330,3320,1780
|
|
20240227,094000,510609780,3330,3330,3330,3330,197
|
|
20240227,093900,509953770,3330,3330,3330,3330,2
|
|
20240227,093800,509947110,3325,3310,3330,3310,1215
|
|
20240227,093700,505909315,3310,3290,3315,3285,2432
|
|
20240227,093600,497890680,3285,3300,3300,3285,11848
|
|
20240227,093500,458950555,3315,3310,3315,3300,109
|
|
20240227,093400,458590690,3300,3300,3315,3300,2869
|
|
20240227,093300,449118200,3295,3300,3305,3295,3692
|
|
20240227,093200,436936690,3300,3300,3305,3300,6000
|
|
20240227,093100,417136490,3300,3300,3300,3300,3410
|
|
20240227,093000,405883490,3300,3300,3325,3275,6777
|
|
20240227,092900,383541000,3300,3310,3310,3300,5280
|
|
20240227,092800,366109850,3305,3310,3310,3300,10440
|
|
20240227,092700,331629490,3310,3315,3315,3310,1800
|
|
20240227,092600,325664980,3315,3325,3330,3315,4317
|
|
20240227,092500,311313895,3325,3320,3325,3320,8985
|
|
20240227,092400,281480155,3320,3325,3325,3315,1860
|
|
20240227,092300,275309435,3325,3330,3330,3325,319
|
|
20240227,092200,274247970,3340,3340,3340,3320,1555
|
|
20240227,092100,269074470,3340,3330,3340,3330,2366
|
|
20240227,092000,261182030,3340,3330,3340,3315,5308
|
|
20240227,091900,243474835,3320,3325,3325,3320,773
|
|
20240227,091800,240907215,3330,3330,3330,3330,361
|
|
20240227,091700,239705085,3330,3330,3330,3330,110
|
|
20240227,091600,239338785,3340,3340,3340,3340,324
|
|
20240227,091500,238256625,3340,3340,3340,3340,65
|
|
20240227,091400,238039525,3320,3345,3345,3320,28
|
|
20240227,091300,237946400,3345,3320,3345,3320,327
|
|
20240227,091200,236860085,3320,3310,3320,3305,1248
|
|
20240227,091100,232730335,3305,3330,3350,3300,15233
|
|
20240227,091000,182256835,3330,3325,3330,3325,949
|
|
20240227,090900,179097175,3320,3330,3330,3320,1733
|
|
20240227,090800,173333980,3330,3335,3335,3330,4389
|
|
20240227,090700,158718225,3330,3335,3335,3330,800
|
|
20240227,090600,156050675,3330,3340,3340,3330,2951
|
|
20240227,090500,146206125,3340,3370,3370,3335,2119
|
|
20240227,090400,139108435,3370,3345,3370,3320,17011
|
|
20240227,090300,82453890,3335,3370,3370,3335,8310
|
|
20240227,090200,54585410,3340,3370,3375,3330,6018
|
|
20240227,090100,34494415,3380,3400,3400,3380,797
|
|
20240227,090000,31800240,3405,3330,3405,3330,9436
|