628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,192500,436352480,3295,3295,3295,3295,5176
|
|
20240227,192400,436352480,3295,3295,3295,3295,0
|
|
20240227,192300,436352480,3295,3295,3295,3295,0
|
|
20240227,192200,436352480,3295,3295,3295,3295,0
|
|
20240227,192100,436352480,3295,3295,3295,3295,0
|
|
20240227,192000,436352480,3295,3295,3295,3295,0
|
|
20240227,191900,436352480,3295,3295,3295,3295,0
|
|
20240227,191800,436352480,3295,3295,3295,3295,0
|
|
20240227,191700,436352480,3295,3295,3295,3295,0
|
|
20240227,191600,436352480,3295,3295,3295,3295,0
|
|
20240227,191500,436352480,3295,3295,3295,3295,0
|
|
20240227,191400,436352480,3295,3295,3295,3295,0
|
|
20240227,191300,436352480,3295,3295,3295,3295,0
|
|
20240227,191200,436352480,3295,3295,3295,3295,0
|
|
20240227,191100,436352480,3295,3295,3295,3295,0
|
|
20240227,191000,436352480,3295,3295,3295,3295,0
|
|
20240227,190900,436352480,3295,3295,3295,3295,0
|
|
20240227,190800,436352480,3295,3295,3295,3295,0
|
|
20240227,190700,436352480,3295,3295,3295,3295,0
|
|
20240227,190600,436352480,3295,3295,3295,3295,0
|
|
20240227,190500,436352480,3295,3295,3295,3295,0
|
|
20240227,190400,436352480,3295,3295,3295,3295,0
|
|
20240227,190300,436352480,3295,3295,3295,3295,0
|
|
20240227,190200,436352480,3295,3295,3295,3295,0
|
|
20240227,190100,436352480,3295,3295,3295,3295,0
|
|
20240227,190000,436352480,3295,3295,3295,3295,0
|
|
20240227,185900,436352480,3295,3295,3295,3295,0
|
|
20240227,185800,436352480,3295,3295,3295,3295,0
|
|
20240227,185700,436352480,3295,3295,3295,3295,0
|
|
20240227,185600,436352480,3295,3295,3295,3295,0
|
|
20240227,185500,436352480,3295,3295,3295,3295,5176
|
|
20240227,185400,436352480,3295,3295,3295,3295,0
|
|
20240227,185300,436352480,3295,3295,3295,3295,0
|
|
20240227,185200,436352480,3295,3295,3295,3295,0
|
|
20240227,185100,436352480,3295,3295,3295,3295,0
|
|
20240227,185000,436352480,3295,3295,3295,3295,0
|
|
20240227,184900,436352480,3295,3295,3295,3295,0
|
|
20240227,184800,436352480,3295,3295,3295,3295,0
|
|
20240227,184700,436352480,3295,3295,3295,3295,0
|
|
20240227,184600,436352480,3295,3295,3295,3295,0
|
|
20240227,184500,436352480,3295,3295,3295,3295,0
|
|
20240227,184400,436352480,3295,3295,3295,3295,0
|
|
20240227,184300,436352480,3295,3295,3295,3295,0
|
|
20240227,184200,436352480,3295,3295,3295,3295,0
|
|
20240227,184100,436352480,3295,3295,3295,3295,0
|
|
20240227,184000,436352480,3295,3295,3295,3295,0
|
|
20240227,183900,436352480,3295,3295,3295,3295,0
|
|
20240227,183800,436352480,3295,3295,3295,3295,0
|
|
20240227,183700,436352480,3295,3295,3295,3295,0
|
|
20240227,183600,436352480,3295,3295,3295,3295,0
|
|
20240227,183500,436352480,3295,3295,3295,3295,0
|
|
20240227,183400,436352480,3295,3295,3295,3295,0
|
|
20240227,183300,436352480,3295,3295,3295,3295,0
|
|
20240227,183200,436352480,3295,3295,3295,3295,0
|
|
20240227,183100,436352480,3295,3295,3295,3295,0
|
|
20240227,183000,436352480,3295,3295,3295,3295,0
|
|
20240227,182900,436352480,3295,3295,3295,3295,0
|
|
20240227,182800,436352480,3295,3295,3295,3295,0
|
|
20240227,182700,436352480,3295,3295,3295,3295,0
|
|
20240227,182600,436352480,3295,3295,3295,3295,0
|
|
20240227,182500,436352480,3295,3295,3295,3295,5176
|
|
20240227,182400,436352480,3295,3295,3295,3295,0
|
|
20240227,182300,436352480,3295,3295,3295,3295,0
|
|
20240227,182200,436352480,3295,3295,3295,3295,0
|
|
20240227,182100,436352480,3295,3295,3295,3295,0
|
|
20240227,182000,436352480,3295,3295,3295,3295,0
|
|
20240227,181900,436352480,3295,3295,3295,3295,0
|
|
20240227,181800,436352480,3295,3295,3295,3295,0
|
|
20240227,181700,436352480,3295,3295,3295,3295,0
|
|
20240227,181600,436352480,3295,3295,3295,3295,0
|
|
20240227,181500,436352480,3295,3295,3295,3295,0
|
|
20240227,181400,436352480,3295,3295,3295,3295,0
|
|
20240227,181300,436352480,3295,3295,3295,3295,0
|
|
20240227,181200,436352480,3295,3295,3295,3295,0
|
|
20240227,181100,436352480,3295,3295,3295,3295,0
|
|
20240227,181000,436352480,3295,3295,3295,3295,0
|
|
20240227,180900,436352480,3295,3295,3295,3295,0
|
|
20240227,180800,436352480,3295,3295,3295,3295,0
|
|
20240227,180700,436352480,3295,3295,3295,3295,0
|
|
20240227,180600,436352480,3295,3295,3295,3295,0
|
|
20240227,180500,436352480,3295,3295,3295,3295,0
|
|
20240227,180400,436352480,3295,3295,3295,3295,0
|
|
20240227,180300,436352480,3295,3295,3295,3295,0
|
|
20240227,180200,436352480,3295,3295,3295,3295,0
|
|
20240227,180100,436352480,3295,3295,3295,3295,0
|
|
20240227,180000,436352480,3295,3295,3295,3295,0
|
|
20240227,175900,436352480,3295,3295,3295,3295,0
|
|
20240227,175800,436352480,3295,3295,3295,3295,0
|
|
20240227,175700,436352480,3295,3295,3295,3295,0
|
|
20240227,175600,436352480,3295,3295,3295,3295,0
|
|
20240227,175500,436352480,3295,3295,3295,3295,5176
|
|
20240227,175400,436352480,3295,3295,3295,3295,0
|
|
20240227,175300,436352480,3295,3295,3295,3295,0
|
|
20240227,175200,436352480,3295,3295,3295,3295,0
|
|
20240227,175100,436352480,3295,3295,3295,3295,0
|
|
20240227,175000,436352480,3295,3295,3295,3295,0
|
|
20240227,174900,436352480,3295,3295,3295,3295,0
|
|
20240227,174800,436352480,3295,3295,3295,3295,0
|
|
20240227,174700,436352480,3295,3295,3295,3295,0
|
|
20240227,174600,436352480,3295,3295,3295,3295,0
|
|
20240227,174500,436352480,3295,3295,3295,3295,0
|
|
20240227,174400,436352480,3295,3295,3295,3295,0
|
|
20240227,174300,436352480,3295,3295,3295,3295,0
|
|
20240227,174200,436352480,3295,3295,3295,3295,0
|
|
20240227,174100,436352480,3295,3295,3295,3295,0
|
|
20240227,174000,436352480,3295,3295,3295,3295,0
|
|
20240227,173900,436352480,3295,3295,3295,3295,0
|
|
20240227,173800,436352480,3295,3295,3295,3295,0
|
|
20240227,173700,436352480,3295,3295,3295,3295,0
|
|
20240227,173600,436352480,3295,3295,3295,3295,0
|
|
20240227,173500,436352480,3295,3295,3295,3295,0
|
|
20240227,173400,436352480,3295,3295,3295,3295,0
|
|
20240227,173300,436352480,3295,3295,3295,3295,0
|
|
20240227,173200,436352480,3295,3295,3295,3295,0
|
|
20240227,173100,436352480,3295,3295,3295,3295,0
|
|
20240227,173000,436352480,3295,3295,3295,3295,0
|
|
20240227,172900,436352480,3295,3295,3295,3295,0
|
|
20240227,172800,436352480,3295,3295,3295,3295,0
|
|
20240227,172700,436352480,3295,3295,3295,3295,0
|
|
20240227,172600,436352480,3295,3295,3295,3295,0
|
|
20240227,172500,436352480,3295,3295,3295,3295,5176
|
|
20240227,172400,436352480,3295,3295,3295,3295,0
|
|
20240227,172300,436352480,3295,3295,3295,3295,0
|
|
20240227,172200,436352480,3295,3295,3295,3295,0
|
|
20240227,172100,436352480,3295,3295,3295,3295,0
|
|
20240227,172000,436352480,3295,3295,3295,3295,0
|
|
20240227,171900,436352480,3295,3295,3295,3295,0
|
|
20240227,171800,436352480,3295,3295,3295,3295,0
|
|
20240227,171700,436352480,3295,3295,3295,3295,0
|
|
20240227,171600,436352480,3295,3295,3295,3295,0
|
|
20240227,171500,436352480,3295,3295,3295,3295,0
|
|
20240227,171400,436352480,3295,3295,3295,3295,0
|
|
20240227,171300,436352480,3295,3295,3295,3295,0
|
|
20240227,171200,436352480,3295,3295,3295,3295,0
|
|
20240227,171100,436352480,3295,3295,3295,3295,0
|
|
20240227,171000,436352480,3295,3295,3295,3295,0
|
|
20240227,170900,436352480,3295,3295,3295,3295,0
|
|
20240227,170800,436352480,3295,3295,3295,3295,0
|
|
20240227,170700,436352480,3295,3295,3295,3295,0
|
|
20240227,170600,436352480,3295,3295,3295,3295,0
|
|
20240227,170500,436352480,3295,3295,3295,3295,0
|
|
20240227,170400,436352480,3295,3295,3295,3295,0
|
|
20240227,170300,436352480,3295,3295,3295,3295,0
|
|
20240227,170200,436352480,3295,3295,3295,3295,0
|
|
20240227,170100,436352480,3295,3295,3295,3295,0
|
|
20240227,170000,436352480,3295,3295,3295,3295,0
|
|
20240227,165900,436352480,3295,3295,3295,3295,0
|
|
20240227,165800,436352480,3295,3295,3295,3295,0
|
|
20240227,165700,436352480,3295,3295,3295,3295,0
|
|
20240227,165600,436352480,3295,3295,3295,3295,0
|
|
20240227,165500,436352480,3295,3295,3295,3295,5176
|
|
20240227,165400,436352480,3295,3295,3295,3295,0
|
|
20240227,165300,436352480,3295,3295,3295,3295,0
|
|
20240227,165200,436352480,3295,3295,3295,3295,0
|
|
20240227,165100,436352480,3295,3295,3295,3295,0
|
|
20240227,165000,436352480,3295,3295,3295,3295,0
|
|
20240227,164900,436352480,3295,3295,3295,3295,0
|
|
20240227,164800,436352480,3295,3295,3295,3295,0
|
|
20240227,164700,436352480,3295,3295,3295,3295,0
|
|
20240227,164600,436352480,3295,3295,3295,3295,0
|
|
20240227,164500,436352480,3295,3295,3295,3295,0
|
|
20240227,164400,436352480,3295,3295,3295,3295,0
|
|
20240227,164300,436352480,3295,3295,3295,3295,0
|
|
20240227,164200,436352480,3295,3295,3295,3295,0
|
|
20240227,164100,436352480,3295,3295,3295,3295,0
|
|
20240227,164000,436352480,3295,3295,3295,3295,0
|
|
20240227,163900,436352480,3295,3295,3295,3295,0
|
|
20240227,163800,436352480,3295,3295,3295,3295,0
|
|
20240227,163700,436352480,3295,3295,3295,3295,0
|
|
20240227,163600,436352480,3295,3295,3295,3295,0
|
|
20240227,163500,436352480,3295,3295,3295,3295,0
|
|
20240227,163400,436352480,3295,3295,3295,3295,0
|
|
20240227,163300,436352480,3295,3295,3295,3295,0
|
|
20240227,163200,436352480,3295,3295,3295,3295,0
|
|
20240227,163100,436352480,3295,3295,3295,3295,0
|
|
20240227,163000,436352480,3295,3295,3295,3295,0
|
|
20240227,162900,436352480,3295,3295,3295,3295,0
|
|
20240227,162800,436352480,3295,3295,3295,3295,0
|
|
20240227,162700,436352480,3295,3295,3295,3295,0
|
|
20240227,162600,436352480,3295,3295,3295,3295,0
|
|
20240227,162500,436352480,3295,3295,3295,3295,5176
|
|
20240227,162400,436352480,3295,3295,3295,3295,0
|
|
20240227,162300,436352480,3295,3295,3295,3295,0
|
|
20240227,162200,436352480,3295,3295,3295,3295,0
|
|
20240227,162100,436352480,3295,3295,3295,3295,0
|
|
20240227,162000,436352480,3295,3295,3295,3295,0
|
|
20240227,161900,436352480,3295,3295,3295,3295,0
|
|
20240227,161800,436352480,3295,3295,3295,3295,0
|
|
20240227,161700,436352480,3295,3295,3295,3295,0
|
|
20240227,161600,436352480,3295,3295,3295,3295,0
|
|
20240227,161500,436352480,3295,3295,3295,3295,0
|
|
20240227,161400,436352480,3295,3295,3295,3295,0
|
|
20240227,161300,436352480,3295,3295,3295,3295,0
|
|
20240227,161200,436352480,3295,3295,3295,3295,0
|
|
20240227,161100,436352480,3295,3295,3295,3295,0
|
|
20240227,161000,436352480,3295,3295,3295,3295,0
|
|
20240227,160900,436352480,3295,3295,3295,3295,0
|
|
20240227,160800,436352480,3295,3295,3295,3295,0
|
|
20240227,160700,436352480,3295,3295,3295,3295,0
|
|
20240227,160600,436352480,3295,3295,3295,3295,0
|
|
20240227,160500,436352480,3295,3295,3295,3295,0
|
|
20240227,160400,436352480,3295,3295,3295,3295,0
|
|
20240227,160300,436352480,3295,3295,3295,3295,0
|
|
20240227,160200,436352480,3295,3295,3295,3295,0
|
|
20240227,160100,436352480,3295,3295,3295,3295,0
|
|
20240227,160000,436352480,3295,3295,3295,3295,0
|
|
20240227,155900,436352480,3295,3295,3295,3295,0
|
|
20240227,155800,436352480,3295,3295,3295,3295,0
|
|
20240227,155700,436352480,3295,3295,3295,3295,0
|
|
20240227,155600,436352480,3295,3295,3295,3295,0
|
|
20240227,155500,436352480,3295,3295,3295,3295,5176
|
|
20240227,155400,436352480,3295,3295,3295,3295,0
|
|
20240227,155300,436352480,3295,3295,3295,3295,0
|
|
20240227,155200,436352480,3295,3295,3295,3295,0
|
|
20240227,155100,436352480,3295,3295,3295,3295,0
|
|
20240227,155000,436352480,3295,3295,3295,3295,0
|
|
20240227,154900,436352480,3295,3295,3295,3295,0
|
|
20240227,154800,436352480,3295,3295,3295,3295,0
|
|
20240227,154700,436352480,3295,3295,3295,3295,0
|
|
20240227,154600,436352480,3295,3295,3295,3295,0
|
|
20240227,154500,436352480,3295,3295,3295,3295,0
|
|
20240227,154400,436352480,3295,3295,3295,3295,0
|
|
20240227,154300,436352480,3295,3295,3295,3295,0
|
|
20240227,154200,436352480,3295,3295,3295,3295,0
|
|
20240227,154100,436352480,3295,3295,3295,3295,0
|
|
20240227,154000,436352480,3295,3295,3295,3295,0
|
|
20240227,153900,436352480,3295,3295,3295,3295,0
|
|
20240227,153800,436352480,3295,3295,3295,3295,0
|
|
20240227,153700,436352480,3295,3295,3295,3295,0
|
|
20240227,153600,436352480,3295,3295,3295,3295,0
|
|
20240227,153500,436352480,3295,3295,3295,3295,0
|
|
20240227,153400,436352480,3295,3295,3295,3295,0
|
|
20240227,153300,436352480,3295,3295,3295,3295,0
|
|
20240227,153200,436352480,3295,3295,3295,3295,0
|
|
20240227,153100,436352480,3295,3295,3295,3295,0
|
|
20240227,153000,436352480,3295,3295,3295,3295,5176
|
|
20240227,152900,419297560,3300,3300,3300,3300,0
|
|
20240227,152800,419297560,3300,3300,3300,3300,0
|
|
20240227,152700,419297560,3300,3300,3300,3300,0
|
|
20240227,152600,419297560,3300,3300,3300,3300,0
|
|
20240227,152500,419297560,3300,3300,3300,3300,0
|
|
20240227,152400,419297560,3300,3300,3300,3300,0
|
|
20240227,152300,419297560,3300,3300,3300,3300,0
|
|
20240227,152200,419297560,3300,3300,3300,3300,0
|
|
20240227,152100,419297560,3300,3300,3300,3300,0
|
|
20240227,152000,419297560,3300,3300,3300,3300,0
|
|
20240227,151900,419297560,3300,3300,3300,3300,738
|
|
20240227,151800,416862160,3300,3300,3300,3300,1477
|
|
20240227,151700,411988060,3315,3300,3315,3300,328
|
|
20240227,151600,410905645,3300,3300,3300,3300,0
|
|
20240227,151500,410905645,3300,3300,3300,3300,1530
|
|
20240227,151400,405856645,3305,3305,3305,3305,88
|
|
20240227,151300,405565805,3305,3325,3325,3305,439
|
|
20240227,151200,404111770,3325,3325,3325,3325,560
|
|
20240227,151100,402249770,3325,3315,3325,3315,468
|
|
20240227,151000,400697660,3315,3300,3315,3300,1503
|
|
20240227,150900,395737730,3300,3315,3315,3300,321
|
|
20240227,150800,394677400,3300,3300,3300,3300,0
|
|
20240227,150700,394677400,3300,3300,3300,3300,0
|
|
20240227,150600,394677400,3300,3300,3300,3300,0
|
|
20240227,150500,394677400,3300,3300,3300,3300,0
|
|
20240227,150400,394677400,3300,3305,3305,3300,100
|
|
20240227,150300,394347210,3320,3320,3320,3320,603
|
|
20240227,150200,392345250,3320,3320,3320,3320,0
|
|
20240227,150100,392345250,3320,3315,3320,3315,2
|
|
20240227,150000,392338615,3300,3300,3300,3300,0
|
|
20240227,145900,392338615,3300,3300,3300,3300,0
|
|
20240227,145800,392338615,3300,3300,3300,3300,0
|
|
20240227,145700,392338615,3300,3300,3300,3300,292
|
|
20240227,145600,391375015,3300,3300,3300,3300,50
|
|
20240227,145500,391210015,3305,3305,3305,3305,1996
|
|
20240227,145400,384613235,3300,3300,3300,3300,0
|
|
20240227,145300,384613235,3300,3300,3300,3300,3062
|
|
20240227,145200,374508635,3305,3305,3305,3305,0
|
|
20240227,145100,374508635,3305,3305,3305,3305,8
|
|
20240227,145000,374482195,3305,3305,3305,3305,0
|
|
20240227,144900,374482195,3305,3305,3305,3305,141
|
|
20240227,144800,374016190,3310,3310,3310,3310,102
|
|
20240227,144700,373678570,3310,3310,3310,3310,0
|
|
20240227,144600,373678570,3310,3310,3310,3310,0
|
|
20240227,144500,373678570,3310,3310,3310,3310,0
|
|
20240227,144400,373678570,3310,3310,3310,3310,0
|
|
20240227,144300,373678570,3310,3310,3310,3310,0
|
|
20240227,144200,373678570,3310,3310,3310,3310,0
|
|
20240227,144100,373678570,3310,3310,3310,3310,403
|
|
20240227,144000,372344640,3305,3305,3305,3305,206
|
|
20240227,143900,371663810,3310,3310,3310,3310,0
|
|
20240227,143800,371663810,3310,3310,3310,3310,106
|
|
20240227,143700,371312950,3315,3315,3315,3315,301
|
|
20240227,143600,370315135,3310,3310,3310,3310,5
|
|
20240227,143500,370298585,3310,3310,3310,3310,10
|
|
20240227,143400,370265485,3315,3315,3315,3315,2
|
|
20240227,143300,370258855,3315,3315,3315,3315,0
|
|
20240227,143200,370258855,3315,3315,3315,3315,0
|
|
20240227,143100,370258855,3315,3315,3315,3315,0
|
|
20240227,143000,370258855,3315,3315,3315,3315,0
|
|
20240227,142900,370258855,3315,3315,3315,3315,15
|
|
20240227,142800,370209130,3315,3315,3315,3315,0
|
|
20240227,142700,370209130,3315,3315,3315,3315,50
|
|
20240227,142600,370043380,3315,3315,3315,3315,0
|
|
20240227,142500,370043380,3315,3315,3315,3315,400
|
|
20240227,142400,368717380,3315,3315,3315,3315,0
|
|
20240227,142300,368717380,3315,3315,3315,3315,194
|
|
20240227,142200,368074270,3325,3325,3325,3325,0
|
|
20240227,142100,368074270,3325,3325,3325,3325,0
|
|
20240227,142000,368074270,3325,3325,3325,3325,0
|
|
20240227,141900,368074270,3325,3325,3325,3325,132
|
|
20240227,141800,367635370,3325,3325,3325,3325,0
|
|
20240227,141700,367635370,3325,3325,3325,3325,1
|
|
20240227,141600,367632045,3315,3315,3315,3315,18
|
|
20240227,141500,367572375,3315,3315,3315,3315,955
|
|
20240227,141400,364406550,3310,3310,3310,3310,100
|
|
20240227,141300,364075550,3310,3310,3310,3310,0
|
|
20240227,141200,364075550,3310,3310,3310,3310,250
|
|
20240227,141100,363248050,3310,3310,3310,3310,250
|
|
20240227,141000,362420550,3300,3305,3305,3300,30
|
|
20240227,140900,362321545,3305,3305,3305,3305,0
|
|
20240227,140800,362321545,3305,3305,3305,3305,3892
|
|
20240227,140700,349458485,3305,3305,3305,3305,0
|
|
20240227,140600,349458485,3305,3305,3305,3305,338
|
|
20240227,140500,348341395,3300,3295,3300,3295,1856
|
|
20240227,140400,342218445,3295,3300,3300,3295,1333
|
|
20240227,140300,337825955,3295,3295,3295,3295,0
|
|
20240227,140200,337825955,3295,3295,3295,3295,0
|
|
20240227,140100,337825955,3295,3295,3295,3295,0
|
|
20240227,140000,337825955,3295,3295,3295,3295,0
|
|
20240227,135900,337825955,3295,3295,3295,3295,0
|
|
20240227,135800,337825955,3295,3295,3295,3295,0
|
|
20240227,135700,337825955,3295,3295,3295,3295,1
|
|
20240227,135600,337822660,3295,3300,3300,3295,307
|
|
20240227,135500,336810715,3300,3300,3300,3300,0
|
|
20240227,135400,336810715,3300,3300,3300,3300,0
|
|
20240227,135300,336810715,3300,3300,3300,3300,0
|
|
20240227,135200,336810715,3300,3300,3300,3300,10
|
|
20240227,135100,336777715,3300,3300,3300,3300,2
|
|
20240227,135000,336771115,3300,3300,3300,3300,9
|
|
20240227,134900,336741415,3300,3300,3300,3300,0
|
|
20240227,134800,336741415,3300,3300,3300,3300,32
|
|
20240227,134700,336635815,3300,3300,3300,3300,0
|
|
20240227,134600,336635815,3300,3300,3300,3300,58
|
|
20240227,134500,336444415,3310,3310,3310,3310,0
|
|
20240227,134400,336444415,3310,3310,3310,3310,0
|
|
20240227,134300,336444415,3310,3310,3310,3310,0
|
|
20240227,134200,336444415,3310,3300,3310,3300,11
|
|
20240227,134100,336408105,3300,3300,3300,3300,500
|
|
20240227,134000,334758105,3310,3310,3310,3310,75
|
|
20240227,133900,334509855,3310,3310,3310,3310,0
|
|
20240227,133800,334509855,3310,3310,3310,3310,0
|
|
20240227,133700,334509855,3310,3310,3310,3310,0
|
|
20240227,133600,334509855,3310,3310,3310,3310,0
|
|
20240227,133500,334509855,3310,3310,3310,3310,0
|
|
20240227,133400,334509855,3310,3310,3310,3310,31
|
|
20240227,133300,334407245,3300,3300,3300,3300,0
|
|
20240227,133200,334407245,3300,3300,3300,3300,0
|
|
20240227,133100,334407245,3300,3300,3300,3300,0
|
|
20240227,133000,334407245,3300,3300,3300,3300,0
|
|
20240227,132900,334407245,3300,3300,3300,3300,0
|
|
20240227,132800,334407245,3300,3300,3300,3300,300
|
|
20240227,132700,333417245,3300,3300,3300,3300,74
|
|
20240227,132600,333173045,3295,3295,3295,3295,0
|
|
20240227,132500,333173045,3295,3295,3295,3295,0
|
|
20240227,132400,333173045,3295,3295,3295,3295,0
|
|
20240227,132300,333173045,3295,3295,3295,3295,0
|
|
20240227,132200,333173045,3295,3295,3295,3295,10
|
|
20240227,132100,333140095,3300,3300,3300,3300,1000
|
|
20240227,132000,329840095,3300,3300,3300,3300,140
|
|
20240227,131900,329378095,3300,3300,3300,3295,2020
|
|
20240227,131800,322722045,3320,3320,3320,3320,0
|
|
20240227,131700,322722045,3320,3320,3320,3320,0
|
|
20240227,131600,322722045,3320,3320,3320,3320,152
|
|
20240227,131500,322217405,3320,3310,3320,3295,9515
|
|
20240227,131400,290799005,3305,3305,3305,3305,0
|
|
20240227,131300,290799005,3305,3305,3305,3305,0
|
|
20240227,131200,290799005,3305,3310,3310,3305,1885
|
|
20240227,131100,284566175,3305,3305,3305,3305,0
|
|
20240227,131000,284566175,3305,3305,3305,3305,0
|
|
20240227,130900,284566175,3305,3305,3305,3305,0
|
|
20240227,130800,284566175,3305,3305,3305,3305,0
|
|
20240227,130700,284566175,3305,3305,3305,3305,0
|
|
20240227,130600,284566175,3305,3305,3305,3305,0
|
|
20240227,130500,284566175,3305,3305,3305,3305,0
|
|
20240227,130400,284566175,3305,3310,3310,3305,245
|
|
20240227,130300,283755695,3310,3310,3315,3310,70
|
|
20240227,130200,283523970,3315,3315,3315,3315,0
|
|
20240227,130100,283523970,3315,3315,3315,3315,0
|
|
20240227,130000,283523970,3315,3315,3315,3315,0
|
|
20240227,125900,283523970,3315,3315,3315,3315,0
|
|
20240227,125800,283523970,3315,3315,3315,3315,0
|
|
20240227,125700,283523970,3315,3315,3315,3315,0
|
|
20240227,125600,283523970,3315,3315,3315,3315,0
|
|
20240227,125500,283523970,3315,3315,3315,3315,5
|
|
20240227,125400,283507395,3325,3325,3325,3325,0
|
|
20240227,125300,283507395,3325,3325,3325,3325,0
|
|
20240227,125200,283507395,3325,3325,3325,3325,0
|
|
20240227,125100,283507395,3325,3325,3325,3325,0
|
|
20240227,125000,283507395,3325,3325,3325,3325,5
|
|
20240227,124900,283490770,3325,3325,3325,3325,5
|
|
20240227,124800,283474145,3325,3325,3325,3325,0
|
|
20240227,124700,283474145,3325,3325,3325,3325,0
|
|
20240227,124600,283474145,3325,3325,3325,3325,0
|
|
20240227,124500,283474145,3325,3325,3325,3325,0
|
|
20240227,124400,283474145,3325,3325,3325,3315,11
|
|
20240227,124300,283437590,3315,3310,3315,3310,178
|
|
20240227,124200,282847650,3310,3310,3310,3310,0
|
|
20240227,124100,282847650,3310,3310,3310,3310,0
|
|
20240227,124000,282847650,3310,3310,3310,3310,0
|
|
20240227,123900,282847650,3310,3310,3310,3310,0
|
|
20240227,123800,282847650,3310,3310,3310,3310,300
|
|
20240227,123700,281854650,3310,3310,3310,3310,0
|
|
20240227,123600,281854650,3310,3310,3310,3310,0
|
|
20240227,123500,281854650,3310,3310,3310,3310,89
|
|
20240227,123400,281560060,3315,3315,3315,3315,0
|
|
20240227,123300,281560060,3315,3315,3315,3315,0
|
|
20240227,123200,281560060,3315,3315,3315,3315,0
|
|
20240227,123100,281560060,3315,3315,3315,3315,1
|
|
20240227,123000,281556745,3315,3315,3315,3315,35
|
|
20240227,122900,281440720,3315,3315,3315,3315,0
|
|
20240227,122800,281440720,3315,3315,3315,3315,3
|
|
20240227,122700,281430775,3315,3315,3315,3315,0
|
|
20240227,122600,281430775,3315,3315,3315,3315,0
|
|
20240227,122500,281430775,3315,3315,3315,3315,0
|
|
20240227,122400,281430775,3315,3315,3315,3315,50
|
|
20240227,122300,281265025,3315,3315,3315,3315,0
|
|
20240227,122200,281265025,3315,3315,3315,3315,1
|
|
20240227,122100,281261710,3310,3310,3310,3310,0
|
|
20240227,122000,281261710,3310,3310,3310,3310,0
|
|
20240227,121900,281261710,3310,3310,3310,3310,0
|
|
20240227,121800,281261710,3310,3310,3310,3310,0
|
|
20240227,121700,281261710,3310,3310,3310,3310,0
|
|
20240227,121600,281261710,3310,3310,3310,3310,0
|
|
20240227,121500,281261710,3310,3310,3310,3310,407
|
|
20240227,121400,279914540,3310,3310,3310,3310,896
|
|
20240227,121300,276948780,3310,3310,3310,3310,51
|
|
20240227,121200,276779970,3310,3310,3310,3310,64
|
|
20240227,121100,276568130,3310,3310,3310,3310,0
|
|
20240227,121000,276568130,3310,3310,3310,3310,1832
|
|
20240227,120900,270504210,3310,3310,3310,3310,50
|
|
20240227,120800,270338710,3310,3310,3310,3310,1
|
|
20240227,120700,270335400,3310,3310,3310,3310,50
|
|
20240227,120600,270169900,3305,3305,3305,3305,0
|
|
20240227,120500,270169900,3305,3305,3305,3305,199
|
|
20240227,120400,269512205,3310,3310,3310,3310,0
|
|
20240227,120300,269512205,3310,3310,3310,3310,20
|
|
20240227,120200,269446005,3305,3305,3305,3305,0
|
|
20240227,120100,269446005,3305,3305,3305,3305,0
|
|
20240227,120000,269446005,3305,3305,3305,3305,0
|
|
20240227,115900,269446005,3305,3310,3310,3305,619
|
|
20240227,115800,267400110,3310,3310,3310,3310,0
|
|
20240227,115700,267400110,3310,3310,3310,3310,3
|
|
20240227,115600,267390180,3310,3310,3310,3310,1
|
|
20240227,115500,267386870,3310,3310,3310,3310,0
|
|
20240227,115400,267386870,3310,3310,3310,3310,90
|
|
20240227,115300,267088970,3310,3310,3310,3310,0
|
|
20240227,115200,267088970,3310,3310,3310,3305,32
|
|
20240227,115100,266983060,3310,3310,3310,3310,0
|
|
20240227,115000,266983060,3310,3310,3310,3310,1
|
|
20240227,114900,266979750,3305,3305,3305,3305,376
|
|
20240227,114800,265737070,3305,3305,3305,3305,0
|
|
20240227,114700,265737070,3305,3305,3305,3305,125
|
|
20240227,114600,265323945,3305,3305,3305,3305,0
|
|
20240227,114500,265323945,3305,3310,3310,3305,1224
|
|
20240227,114400,261278505,3310,3310,3310,3310,0
|
|
20240227,114300,261278505,3310,3310,3310,3310,0
|
|
20240227,114200,261278505,3310,3310,3310,3310,0
|
|
20240227,114100,261278505,3310,3310,3310,3310,154
|
|
20240227,114000,260768765,3320,3320,3320,3320,0
|
|
20240227,113900,260768765,3320,3320,3320,3320,0
|
|
20240227,113800,260768765,3320,3320,3320,3320,0
|
|
20240227,113700,260768765,3320,3320,3320,3320,51
|
|
20240227,113600,260599445,3305,3305,3305,3305,0
|
|
20240227,113500,260599445,3305,3310,3310,3305,300
|
|
20240227,113400,259607785,3310,3310,3310,3310,0
|
|
20240227,113300,259607785,3310,3310,3310,3310,1
|
|
20240227,113200,259604475,3305,3305,3305,3305,308
|
|
20240227,113100,258586535,3305,3305,3305,3305,1492
|
|
20240227,113000,253655475,3320,3320,3320,3320,0
|
|
20240227,112900,253655475,3320,3320,3320,3320,0
|
|
20240227,112800,253655475,3320,3310,3320,3305,733
|
|
20240227,112700,251232420,3310,3310,3310,3310,1
|
|
20240227,112600,251229110,3310,3310,3310,3310,0
|
|
20240227,112500,251229110,3310,3310,3310,3310,0
|
|
20240227,112400,251229110,3310,3310,3310,3310,2028
|
|
20240227,112300,244516430,3315,3315,3315,3315,1
|
|
20240227,112200,244513115,3310,3310,3310,3310,0
|
|
20240227,112100,244513115,3310,3310,3310,3310,0
|
|
20240227,112000,244513115,3310,3310,3310,3310,0
|
|
20240227,111900,244513115,3310,3310,3310,3310,0
|
|
20240227,111800,244513115,3310,3310,3310,3310,0
|
|
20240227,111700,244513115,3310,3310,3310,3310,0
|
|
20240227,111600,244513115,3310,3310,3310,3310,0
|
|
20240227,111500,244513115,3310,3310,3310,3310,145
|
|
20240227,111400,244033165,3310,3305,3310,3305,268
|
|
20240227,111300,243146760,3310,3310,3310,3310,422
|
|
20240227,111200,241749940,3310,3315,3320,3310,302
|
|
20240227,111100,240749560,3315,3315,3315,3315,0
|
|
20240227,111000,240749560,3315,3320,3320,3315,353
|
|
20240227,110900,239577610,3320,3320,3320,3320,2
|
|
20240227,110800,239570970,3320,3320,3320,3320,1
|
|
20240227,110700,239567650,3320,3320,3320,3320,29
|
|
20240227,110600,239471370,3325,3325,3325,3325,0
|
|
20240227,110500,239471370,3325,3325,3325,3325,6
|
|
20240227,110400,239451420,3325,3325,3325,3325,0
|
|
20240227,110300,239451420,3325,3325,3325,3325,0
|
|
20240227,110200,239451420,3325,3325,3325,3325,0
|
|
20240227,110100,239451420,3325,3320,3325,3320,13
|
|
20240227,110000,239408245,3310,3310,3310,3310,0
|
|
20240227,105900,239408245,3310,3310,3310,3310,0
|
|
20240227,105800,239408245,3310,3315,3315,3310,53
|
|
20240227,105700,239232615,3315,3315,3315,3310,293
|
|
20240227,105600,238262585,3325,3325,3325,3325,1
|
|
20240227,105500,238259260,3310,3310,3310,3310,1
|
|
20240227,105400,238255950,3325,3325,3325,3325,0
|
|
20240227,105300,238255950,3325,3325,3325,3325,6
|
|
20240227,105200,238236000,3325,3325,3325,3325,1
|
|
20240227,105100,238232675,3310,3310,3310,3310,10
|
|
20240227,105000,238199575,3325,3325,3325,3325,5
|
|
20240227,104900,238182950,3325,3325,3325,3325,1
|
|
20240227,104800,238179625,3320,3320,3320,3320,0
|
|
20240227,104700,238179625,3320,3320,3320,3320,117
|
|
20240227,104600,237791185,3320,3320,3320,3320,0
|
|
20240227,104500,237791185,3320,3315,3320,3315,21
|
|
20240227,104400,237721470,3320,3320,3320,3320,0
|
|
20240227,104300,237721470,3320,3320,3320,3320,0
|
|
20240227,104200,237721470,3320,3320,3320,3320,1991
|
|
20240227,104100,231111350,3320,3320,3320,3320,11
|
|
20240227,104000,231074830,3305,3305,3305,3305,1594
|
|
20240227,103900,225806660,3305,3305,3305,3305,1909
|
|
20240227,103800,219497415,3305,3305,3310,3305,2151
|
|
20240227,103700,212387385,3305,3320,3320,3295,10219
|
|
20240227,103600,178583775,3320,3320,3320,3320,0
|
|
20240227,103500,178583775,3320,3320,3320,3320,3036
|
|
20240227,103400,168504255,3320,3320,3320,3320,10
|
|
20240227,103300,168471055,3325,3325,3325,3325,1141
|
|
20240227,103200,164677230,3325,3325,3325,3325,500
|
|
20240227,103100,163014730,3325,3325,3325,3325,501
|
|
20240227,103000,161348905,3330,3330,3330,3330,40
|
|
20240227,102900,161215705,3350,3350,3350,3350,0
|
|
20240227,102800,161215705,3350,3350,3350,3350,0
|
|
20240227,102700,161215705,3350,3350,3350,3350,2
|
|
20240227,102600,161209005,3325,3330,3350,3325,407
|
|
20240227,102500,159855685,3330,3330,3330,3330,36
|
|
20240227,102400,159735805,3330,3330,3330,3330,1103
|
|
20240227,102300,156062815,3330,3330,3330,3330,0
|
|
20240227,102200,156062815,3330,3330,3330,3330,28
|
|
20240227,102100,155969575,3350,3350,3350,3350,1
|
|
20240227,102000,155966225,3350,3340,3350,3340,100
|
|
20240227,101900,155631935,3325,3325,3325,3325,75
|
|
20240227,101800,155382560,3325,3325,3325,3325,0
|
|
20240227,101700,155382560,3325,3325,3325,3325,0
|
|
20240227,101600,155382560,3325,3330,3330,3325,500
|
|
20240227,101500,153718155,3325,3325,3325,3325,0
|
|
20240227,101400,153718155,3325,3325,3325,3325,1000
|
|
20240227,101300,150393155,3340,3340,3340,3340,0
|
|
20240227,101200,150393155,3340,3340,3340,3340,500
|
|
20240227,101100,148723155,3320,3320,3320,3320,1
|
|
20240227,101000,148719835,3320,3320,3320,3320,0
|
|
20240227,100900,148719835,3320,3320,3320,3320,0
|
|
20240227,100800,148719835,3320,3330,3330,3320,1847
|
|
20240227,100700,142571445,3335,3335,3335,3335,479
|
|
20240227,100600,140973980,3335,3335,3335,3335,0
|
|
20240227,100500,140973980,3335,3335,3335,3335,1
|
|
20240227,100400,140970645,3335,3335,3335,3335,0
|
|
20240227,100300,140970645,3335,3335,3335,3335,2
|
|
20240227,100200,140963975,3330,3330,3330,3330,0
|
|
20240227,100100,140963975,3330,3330,3330,3330,55
|
|
20240227,100000,140780825,3330,3330,3330,3330,5
|
|
20240227,095900,140764175,3330,3330,3330,3330,10
|
|
20240227,095800,140730875,3330,3330,3330,3330,0
|
|
20240227,095700,140730875,3330,3330,3330,3330,7
|
|
20240227,095600,140707565,3330,3330,3330,3330,200
|
|
20240227,095500,140041565,3345,3345,3345,3345,0
|
|
20240227,095400,140041565,3345,3345,3345,3345,0
|
|
20240227,095300,140041565,3345,3330,3345,3330,281
|
|
20240227,095200,139105595,3330,3330,3330,3330,1
|
|
20240227,095100,139102265,3330,3330,3330,3330,0
|
|
20240227,095000,139102265,3330,3325,3330,3320,448
|
|
20240227,094900,137612440,3325,3320,3325,3315,35
|
|
20240227,094800,137496185,3320,3345,3345,3320,602
|
|
20240227,094700,135497385,3350,3350,3350,3350,0
|
|
20240227,094600,135497385,3350,3350,3350,3350,0
|
|
20240227,094500,135497385,3350,3335,3350,3320,5326
|
|
20240227,094400,117773030,3335,3335,3335,3335,22
|
|
20240227,094300,117699660,3350,3345,3350,3345,200
|
|
20240227,094200,117030095,3345,3345,3345,3345,12
|
|
20240227,094100,116989955,3335,3335,3335,3335,0
|
|
20240227,094000,116989955,3335,3335,3345,3335,352
|
|
20240227,093900,115815925,3330,3335,3335,3330,1632
|
|
20240227,093800,110375285,3335,3340,3345,3335,1126
|
|
20240227,093700,106614430,3345,3345,3345,3345,8
|
|
20240227,093600,106587670,3340,3355,3355,3340,2237
|
|
20240227,093500,99114650,3345,3345,3345,3345,0
|
|
20240227,093400,99114650,3345,3340,3345,3340,21
|
|
20240227,093300,99044410,3345,3345,3345,3345,1844
|
|
20240227,093200,92876230,3345,3350,3350,3345,1323
|
|
20240227,093100,88450275,3350,3355,3355,3350,197
|
|
20240227,093000,87790310,3355,3345,3355,3345,747
|
|
20240227,092900,85291425,3350,3355,3355,3350,336
|
|
20240227,092800,84165810,3355,3355,3355,3350,1637
|
|
20240227,092700,78675435,3355,3355,3355,3355,270
|
|
20240227,092600,77769585,3355,3355,3355,3355,0
|
|
20240227,092500,77769585,3355,3355,3355,3355,1
|
|
20240227,092400,77766230,3360,3365,3365,3360,1610
|
|
20240227,092300,72356625,3365,3370,3370,3360,2103
|
|
20240227,092200,65285015,3370,3365,3370,3365,25
|
|
20240227,092100,65200840,3370,3370,3370,3370,0
|
|
20240227,092000,65200840,3370,3370,3370,3370,676
|
|
20240227,091900,62922720,3365,3365,3365,3365,200
|
|
20240227,091800,62249720,3365,3360,3365,3360,876
|
|
20240227,091700,59302230,3365,3370,3370,3365,515
|
|
20240227,091600,57569250,3380,3380,3380,3380,2000
|
|
20240227,091500,50809250,3380,3380,3380,3365,116
|
|
20240227,091400,50418670,3360,3365,3365,3360,300
|
|
20240227,091300,49410620,3365,3365,3365,3365,500
|
|
20240227,091200,47728120,3360,3370,3370,3360,4192
|
|
20240227,091100,33608675,3375,3375,3375,3375,31
|
|
20240227,091000,33504050,3375,3375,3375,3375,589
|
|
20240227,090900,31516175,3375,3375,3375,3375,1010
|
|
20240227,090800,28107425,3375,3375,3375,3375,0
|
|
20240227,090700,28107425,3375,3375,3375,3375,52
|
|
20240227,090600,27931925,3380,3380,3380,3380,335
|
|
20240227,090500,26799625,3380,3385,3385,3380,2466
|
|
20240227,090400,18461145,3385,3390,3390,3385,785
|
|
20240227,090300,15803645,3390,3390,3390,3390,0
|
|
20240227,090200,15803645,3390,3390,3390,3390,33
|
|
20240227,090100,15691775,3390,3385,3405,3385,1132
|
|
20240227,090000,11859395,3405,3380,3405,3380,3508
|