645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,194200,1113479260,5310,5310,5310,5310,2975
|
|
20240227,194100,1113479260,5310,5310,5310,5310,0
|
|
20240227,194000,1113479260,5310,5310,5310,5310,0
|
|
20240227,193900,1113479260,5310,5310,5310,5310,0
|
|
20240227,193800,1113479260,5310,5310,5310,5310,0
|
|
20240227,193700,1113479260,5310,5310,5310,5310,0
|
|
20240227,193600,1113479260,5310,5310,5310,5310,0
|
|
20240227,193500,1113479260,5310,5310,5310,5310,0
|
|
20240227,193400,1113479260,5310,5310,5310,5310,0
|
|
20240227,193300,1113479260,5310,5310,5310,5310,0
|
|
20240227,193200,1113479260,5310,5310,5310,5310,0
|
|
20240227,193100,1113479260,5310,5310,5310,5310,0
|
|
20240227,193000,1113479260,5310,5310,5310,5310,0
|
|
20240227,192900,1113479260,5310,5310,5310,5310,0
|
|
20240227,192800,1113479260,5310,5310,5310,5310,0
|
|
20240227,192700,1113479260,5310,5310,5310,5310,0
|
|
20240227,192600,1113479260,5310,5310,5310,5310,0
|
|
20240227,192500,1113479260,5310,5310,5310,5310,0
|
|
20240227,192400,1113479260,5310,5310,5310,5310,0
|
|
20240227,192300,1113479260,5310,5310,5310,5310,0
|
|
20240227,192200,1113479260,5310,5310,5310,5310,0
|
|
20240227,192100,1113479260,5310,5310,5310,5310,0
|
|
20240227,192000,1113479260,5310,5310,5310,5310,0
|
|
20240227,191900,1113479260,5310,5310,5310,5310,0
|
|
20240227,191800,1113479260,5310,5310,5310,5310,0
|
|
20240227,191700,1113479260,5310,5310,5310,5310,0
|
|
20240227,191600,1113479260,5310,5310,5310,5310,0
|
|
20240227,191500,1113479260,5310,5310,5310,5310,0
|
|
20240227,191400,1113479260,5310,5310,5310,5310,0
|
|
20240227,191300,1113479260,5310,5310,5310,5310,0
|
|
20240227,191200,1113479260,5310,5310,5310,5310,2975
|
|
20240227,191100,1113479260,5310,5310,5310,5310,0
|
|
20240227,191000,1113479260,5310,5310,5310,5310,0
|
|
20240227,190900,1113479260,5310,5310,5310,5310,0
|
|
20240227,190800,1113479260,5310,5310,5310,5310,0
|
|
20240227,190700,1113479260,5310,5310,5310,5310,0
|
|
20240227,190600,1113479260,5310,5310,5310,5310,0
|
|
20240227,190500,1113479260,5310,5310,5310,5310,0
|
|
20240227,190400,1113479260,5310,5310,5310,5310,0
|
|
20240227,190300,1113479260,5310,5310,5310,5310,0
|
|
20240227,190200,1113479260,5310,5310,5310,5310,0
|
|
20240227,190100,1113479260,5310,5310,5310,5310,0
|
|
20240227,190000,1113479260,5310,5310,5310,5310,0
|
|
20240227,185900,1113479260,5310,5310,5310,5310,0
|
|
20240227,185800,1113479260,5310,5310,5310,5310,0
|
|
20240227,185700,1113479260,5310,5310,5310,5310,0
|
|
20240227,185600,1113479260,5310,5310,5310,5310,0
|
|
20240227,185500,1113479260,5310,5310,5310,5310,0
|
|
20240227,185400,1113479260,5310,5310,5310,5310,0
|
|
20240227,185300,1113479260,5310,5310,5310,5310,0
|
|
20240227,185200,1113479260,5310,5310,5310,5310,0
|
|
20240227,185100,1113479260,5310,5310,5310,5310,0
|
|
20240227,185000,1113479260,5310,5310,5310,5310,0
|
|
20240227,184900,1113479260,5310,5310,5310,5310,0
|
|
20240227,184800,1113479260,5310,5310,5310,5310,0
|
|
20240227,184700,1113479260,5310,5310,5310,5310,0
|
|
20240227,184600,1113479260,5310,5310,5310,5310,0
|
|
20240227,184500,1113479260,5310,5310,5310,5310,0
|
|
20240227,184400,1113479260,5310,5310,5310,5310,0
|
|
20240227,184300,1113479260,5310,5310,5310,5310,0
|
|
20240227,184200,1113479260,5310,5310,5310,5310,2975
|
|
20240227,184100,1113479260,5310,5310,5310,5310,0
|
|
20240227,184000,1113479260,5310,5310,5310,5310,0
|
|
20240227,183900,1113479260,5310,5310,5310,5310,0
|
|
20240227,183800,1113479260,5310,5310,5310,5310,0
|
|
20240227,183700,1113479260,5310,5310,5310,5310,0
|
|
20240227,183600,1113479260,5310,5310,5310,5310,0
|
|
20240227,183500,1113479260,5310,5310,5310,5310,0
|
|
20240227,183400,1113479260,5310,5310,5310,5310,0
|
|
20240227,183300,1113479260,5310,5310,5310,5310,0
|
|
20240227,183200,1113479260,5310,5310,5310,5310,0
|
|
20240227,183100,1113479260,5310,5310,5310,5310,0
|
|
20240227,183000,1113479260,5310,5310,5310,5310,0
|
|
20240227,182900,1113479260,5310,5310,5310,5310,0
|
|
20240227,182800,1113479260,5310,5310,5310,5310,0
|
|
20240227,182700,1113479260,5310,5310,5310,5310,0
|
|
20240227,182600,1113479260,5310,5310,5310,5310,0
|
|
20240227,182500,1113479260,5310,5310,5310,5310,0
|
|
20240227,182400,1113479260,5310,5310,5310,5310,0
|
|
20240227,182300,1113479260,5310,5310,5310,5310,0
|
|
20240227,182200,1113479260,5310,5310,5310,5310,0
|
|
20240227,182100,1113479260,5310,5310,5310,5310,0
|
|
20240227,182000,1113479260,5310,5310,5310,5310,0
|
|
20240227,181900,1113479260,5310,5310,5310,5310,0
|
|
20240227,181800,1113479260,5310,5310,5310,5310,0
|
|
20240227,181700,1113479260,5310,5310,5310,5310,0
|
|
20240227,181600,1113479260,5310,5310,5310,5310,0
|
|
20240227,181500,1113479260,5310,5310,5310,5310,0
|
|
20240227,181400,1113479260,5310,5310,5310,5310,0
|
|
20240227,181300,1113479260,5310,5310,5310,5310,0
|
|
20240227,181200,1113479260,5310,5310,5310,5310,2975
|
|
20240227,181100,1113479260,5310,5310,5310,5310,0
|
|
20240227,181000,1113479260,5310,5310,5310,5310,0
|
|
20240227,180900,1113479260,5310,5310,5310,5310,0
|
|
20240227,180800,1113479260,5310,5310,5310,5310,0
|
|
20240227,180700,1113479260,5310,5310,5310,5310,0
|
|
20240227,180600,1113479260,5310,5310,5310,5310,0
|
|
20240227,180500,1113479260,5310,5310,5310,5310,0
|
|
20240227,180400,1113479260,5310,5310,5310,5310,0
|
|
20240227,180300,1113479260,5310,5310,5310,5310,0
|
|
20240227,180200,1113479260,5310,5310,5310,5310,0
|
|
20240227,180100,1113479260,5310,5310,5310,5310,0
|
|
20240227,180000,1113479260,5310,5310,5310,5310,0
|
|
20240227,175900,1113479260,5310,5310,5310,5310,0
|
|
20240227,175800,1113479260,5310,5310,5310,5310,0
|
|
20240227,175700,1113479260,5310,5310,5310,5310,0
|
|
20240227,175600,1113479260,5310,5310,5310,5310,0
|
|
20240227,175500,1113479260,5310,5310,5310,5310,0
|
|
20240227,175400,1113479260,5310,5310,5310,5310,0
|
|
20240227,175300,1113479260,5310,5310,5310,5310,0
|
|
20240227,175200,1113479260,5310,5310,5310,5310,0
|
|
20240227,175100,1113479260,5310,5310,5310,5310,0
|
|
20240227,175000,1113479260,5310,5310,5310,5310,0
|
|
20240227,174900,1113479260,5310,5310,5310,5310,0
|
|
20240227,174800,1113479260,5310,5310,5310,5310,0
|
|
20240227,174700,1113479260,5310,5310,5310,5310,0
|
|
20240227,174600,1113479260,5310,5310,5310,5310,0
|
|
20240227,174500,1113479260,5310,5310,5310,5310,0
|
|
20240227,174400,1113479260,5310,5310,5310,5310,0
|
|
20240227,174300,1113479260,5310,5310,5310,5310,0
|
|
20240227,174200,1113479260,5310,5310,5310,5310,2975
|
|
20240227,174100,1113479260,5310,5310,5310,5310,0
|
|
20240227,174000,1113479260,5310,5310,5310,5310,0
|
|
20240227,173900,1113479260,5310,5310,5310,5310,0
|
|
20240227,173800,1113479260,5310,5310,5310,5310,0
|
|
20240227,173700,1113479260,5310,5310,5310,5310,0
|
|
20240227,173600,1113479260,5310,5310,5310,5310,0
|
|
20240227,173500,1113479260,5310,5310,5310,5310,0
|
|
20240227,173400,1113479260,5310,5310,5310,5310,0
|
|
20240227,173300,1113479260,5310,5310,5310,5310,0
|
|
20240227,173200,1113479260,5310,5310,5310,5310,0
|
|
20240227,173100,1113479260,5310,5310,5310,5310,0
|
|
20240227,173000,1113479260,5310,5310,5310,5310,0
|
|
20240227,172900,1113479260,5310,5310,5310,5310,0
|
|
20240227,172800,1113479260,5310,5310,5310,5310,0
|
|
20240227,172700,1113479260,5310,5310,5310,5310,0
|
|
20240227,172600,1113479260,5310,5310,5310,5310,0
|
|
20240227,172500,1113479260,5310,5310,5310,5310,0
|
|
20240227,172400,1113479260,5310,5310,5310,5310,0
|
|
20240227,172300,1113479260,5310,5310,5310,5310,0
|
|
20240227,172200,1113479260,5310,5310,5310,5310,0
|
|
20240227,172100,1113479260,5310,5310,5310,5310,0
|
|
20240227,172000,1113479260,5310,5310,5310,5310,0
|
|
20240227,171900,1113479260,5310,5310,5310,5310,0
|
|
20240227,171800,1113479260,5310,5310,5310,5310,0
|
|
20240227,171700,1113479260,5310,5310,5310,5310,0
|
|
20240227,171600,1113479260,5310,5310,5310,5310,0
|
|
20240227,171500,1113479260,5310,5310,5310,5310,0
|
|
20240227,171400,1113479260,5310,5310,5310,5310,0
|
|
20240227,171300,1113479260,5310,5310,5310,5310,0
|
|
20240227,171200,1113479260,5310,5310,5310,5310,2975
|
|
20240227,171100,1113479260,5310,5310,5310,5310,0
|
|
20240227,171000,1113479260,5310,5310,5310,5310,0
|
|
20240227,170900,1113479260,5310,5310,5310,5310,0
|
|
20240227,170800,1113479260,5310,5310,5310,5310,0
|
|
20240227,170700,1113479260,5310,5310,5310,5310,0
|
|
20240227,170600,1113479260,5310,5310,5310,5310,0
|
|
20240227,170500,1113479260,5310,5310,5310,5310,0
|
|
20240227,170400,1113479260,5310,5310,5310,5310,0
|
|
20240227,170300,1113479260,5310,5310,5310,5310,0
|
|
20240227,170200,1113479260,5310,5310,5310,5310,0
|
|
20240227,170100,1113479260,5310,5310,5310,5310,0
|
|
20240227,170000,1113479260,5310,5310,5310,5310,0
|
|
20240227,165900,1113479260,5310,5310,5310,5310,0
|
|
20240227,165800,1113479260,5310,5310,5310,5310,0
|
|
20240227,165700,1113479260,5310,5310,5310,5310,0
|
|
20240227,165600,1113479260,5310,5310,5310,5310,0
|
|
20240227,165500,1113479260,5310,5310,5310,5310,0
|
|
20240227,165400,1113479260,5310,5310,5310,5310,0
|
|
20240227,165300,1113479260,5310,5310,5310,5310,0
|
|
20240227,165200,1113479260,5310,5310,5310,5310,0
|
|
20240227,165100,1113479260,5310,5310,5310,5310,0
|
|
20240227,165000,1113479260,5310,5310,5310,5310,0
|
|
20240227,164900,1113479260,5310,5310,5310,5310,0
|
|
20240227,164800,1113479260,5310,5310,5310,5310,0
|
|
20240227,164700,1113479260,5310,5310,5310,5310,0
|
|
20240227,164600,1113479260,5310,5310,5310,5310,0
|
|
20240227,164500,1113479260,5310,5310,5310,5310,0
|
|
20240227,164400,1113479260,5310,5310,5310,5310,0
|
|
20240227,164300,1113479260,5310,5310,5310,5310,0
|
|
20240227,164200,1113479260,5310,5310,5310,5310,2975
|
|
20240227,164100,1113479260,5310,5310,5310,5310,0
|
|
20240227,164000,1113479260,5310,5310,5310,5310,0
|
|
20240227,163900,1113479260,5310,5310,5310,5310,0
|
|
20240227,163800,1113479260,5310,5310,5310,5310,0
|
|
20240227,163700,1113479260,5310,5310,5310,5310,0
|
|
20240227,163600,1113479260,5310,5310,5310,5310,0
|
|
20240227,163500,1113479260,5310,5310,5310,5310,0
|
|
20240227,163400,1113479260,5310,5310,5310,5310,0
|
|
20240227,163300,1113479260,5310,5310,5310,5310,0
|
|
20240227,163200,1113479260,5310,5310,5310,5310,0
|
|
20240227,163100,1113479260,5310,5310,5310,5310,0
|
|
20240227,163000,1113479260,5310,5310,5310,5310,0
|
|
20240227,162900,1113479260,5310,5310,5310,5310,0
|
|
20240227,162800,1113479260,5310,5310,5310,5310,0
|
|
20240227,162700,1113479260,5310,5310,5310,5310,0
|
|
20240227,162600,1113479260,5310,5310,5310,5310,0
|
|
20240227,162500,1113479260,5310,5310,5310,5310,0
|
|
20240227,162400,1113479260,5310,5310,5310,5310,0
|
|
20240227,162300,1113479260,5310,5310,5310,5310,0
|
|
20240227,162200,1113479260,5310,5310,5310,5310,0
|
|
20240227,162100,1113479260,5310,5310,5310,5310,0
|
|
20240227,162000,1113479260,5310,5310,5310,5310,0
|
|
20240227,161900,1113479260,5310,5310,5310,5310,0
|
|
20240227,161800,1113479260,5310,5310,5310,5310,0
|
|
20240227,161700,1113479260,5310,5310,5310,5310,0
|
|
20240227,161600,1113479260,5310,5310,5310,5310,0
|
|
20240227,161500,1113479260,5310,5310,5310,5310,0
|
|
20240227,161400,1113479260,5310,5310,5310,5310,0
|
|
20240227,161300,1113479260,5310,5310,5310,5310,0
|
|
20240227,161200,1113479260,5310,5310,5310,5310,2975
|
|
20240227,161100,1113479260,5310,5310,5310,5310,0
|
|
20240227,161000,1113479260,5310,5310,5310,5310,0
|
|
20240227,160900,1113479260,5310,5310,5310,5310,0
|
|
20240227,160800,1113479260,5310,5310,5310,5310,0
|
|
20240227,160700,1113479260,5310,5310,5310,5310,0
|
|
20240227,160600,1113479260,5310,5310,5310,5310,0
|
|
20240227,160500,1113479260,5310,5310,5310,5310,0
|
|
20240227,160400,1113479260,5310,5310,5310,5310,0
|
|
20240227,160300,1113479260,5310,5310,5310,5310,0
|
|
20240227,160200,1113479260,5310,5310,5310,5310,0
|
|
20240227,160100,1113479260,5310,5310,5310,5310,0
|
|
20240227,160000,1113479260,5310,5310,5310,5310,0
|
|
20240227,155900,1113479260,5310,5310,5310,5310,0
|
|
20240227,155800,1113479260,5310,5310,5310,5310,0
|
|
20240227,155700,1113479260,5310,5310,5310,5310,0
|
|
20240227,155600,1113479260,5310,5310,5310,5310,0
|
|
20240227,155500,1113479260,5310,5310,5310,5310,0
|
|
20240227,155400,1113479260,5310,5310,5310,5310,0
|
|
20240227,155300,1113479260,5310,5310,5310,5310,0
|
|
20240227,155200,1113479260,5310,5310,5310,5310,0
|
|
20240227,155100,1113479260,5310,5310,5310,5310,0
|
|
20240227,155000,1113479260,5310,5310,5310,5310,0
|
|
20240227,154900,1113479260,5310,5310,5310,5310,0
|
|
20240227,154800,1113479260,5310,5310,5310,5310,0
|
|
20240227,154700,1113479260,5310,5310,5310,5310,0
|
|
20240227,154600,1113479260,5310,5310,5310,5310,0
|
|
20240227,154500,1113479260,5310,5310,5310,5310,0
|
|
20240227,154400,1113479260,5310,5310,5310,5310,0
|
|
20240227,154300,1113479260,5310,5310,5310,5310,0
|
|
20240227,154200,1113479260,5310,5310,5310,5310,2975
|
|
20240227,154100,1113479260,5310,5310,5310,5310,0
|
|
20240227,154000,1113479260,5310,5310,5310,5310,0
|
|
20240227,153900,1113479260,5310,5310,5310,5310,0
|
|
20240227,153800,1113479260,5310,5310,5310,5310,0
|
|
20240227,153700,1113479260,5310,5310,5310,5310,0
|
|
20240227,153600,1113479260,5310,5310,5310,5310,0
|
|
20240227,153500,1113479260,5310,5310,5310,5310,0
|
|
20240227,153400,1113479260,5310,5310,5310,5310,0
|
|
20240227,153300,1113479260,5310,5310,5310,5310,0
|
|
20240227,153200,1113479260,5310,5310,5310,5310,0
|
|
20240227,153100,1113479260,5310,5310,5310,5310,0
|
|
20240227,153000,1113479260,5310,5310,5310,5310,2975
|
|
20240227,152900,1097682010,5310,5310,5310,5310,0
|
|
20240227,152800,1097682010,5310,5310,5310,5310,0
|
|
20240227,152700,1097682010,5310,5310,5310,5310,0
|
|
20240227,152600,1097682010,5310,5310,5310,5310,0
|
|
20240227,152500,1097682010,5310,5310,5310,5310,0
|
|
20240227,152400,1097682010,5310,5310,5310,5310,0
|
|
20240227,152300,1097682010,5310,5310,5310,5310,0
|
|
20240227,152200,1097682010,5310,5310,5310,5310,0
|
|
20240227,152100,1097682010,5310,5310,5310,5310,0
|
|
20240227,152000,1097682010,5310,5310,5310,5310,0
|
|
20240227,151900,1097682010,5310,5310,5310,5290,475
|
|
20240227,151800,1095166300,5280,5300,5310,5280,2265
|
|
20240227,151700,1083161150,5280,5270,5310,5270,427
|
|
20240227,151600,1080904050,5270,5320,5320,5270,1972
|
|
20240227,151500,1070502550,5320,5310,5320,5310,50
|
|
20240227,151400,1070237040,5320,5310,5320,5310,930
|
|
20240227,151300,1065296210,5310,5310,5310,5310,3
|
|
20240227,151200,1065280280,5310,5270,5310,5270,286
|
|
20240227,151100,1063763020,5300,5300,5310,5300,1551
|
|
20240227,151000,1055541710,5290,5260,5300,5260,1187
|
|
20240227,150900,1049262500,5290,5260,5290,5260,601
|
|
20240227,150800,1046086960,5290,5290,5290,5290,1
|
|
20240227,150700,1046081670,5260,5260,5290,5260,557
|
|
20240227,150600,1043151820,5290,5290,5290,5290,1
|
|
20240227,150500,1043146530,5290,5290,5290,5290,0
|
|
20240227,150400,1043146530,5290,5260,5290,5250,1938
|
|
20240227,150300,1032963290,5300,5300,5300,5300,0
|
|
20240227,150200,1032963290,5300,5300,5300,5300,1
|
|
20240227,150100,1032957990,5300,5300,5300,5300,51
|
|
20240227,150000,1032687690,5300,5300,5310,5250,3243
|
|
20240227,145900,1015598240,5300,5300,5300,5300,0
|
|
20240227,145800,1015598240,5300,5300,5300,5250,3181
|
|
20240227,145700,998860970,5300,5310,5310,5300,881
|
|
20240227,145600,994183560,5310,5290,5310,5290,3601
|
|
20240227,145500,975100360,5290,5290,5300,5290,624
|
|
20240227,145400,971799340,5290,5290,5290,5290,20
|
|
20240227,145300,971693540,5290,5280,5290,5280,1436
|
|
20240227,145200,964110910,5280,5280,5280,5280,10
|
|
20240227,145100,964058110,5280,5280,5280,5280,0
|
|
20240227,145000,964058110,5280,5280,5280,5260,60
|
|
20240227,144900,963741490,5260,5270,5280,5260,142
|
|
20240227,144800,962994540,5280,5280,5280,5280,1
|
|
20240227,144700,962989260,5280,5280,5280,5280,2
|
|
20240227,144600,962978700,5270,5250,5270,5250,781
|
|
20240227,144500,958874830,5250,5250,5270,5250,6402
|
|
20240227,144400,925264310,5250,5250,5250,5250,1
|
|
20240227,144300,925259060,5270,5250,5270,5250,6
|
|
20240227,144200,925227540,5270,5270,5270,5270,10
|
|
20240227,144100,925174840,5270,5260,5270,5260,2
|
|
20240227,144000,925164310,5270,5260,5270,5250,701
|
|
20240227,143900,921479390,5260,5270,5270,5260,410
|
|
20240227,143800,919321650,5270,5270,5270,5270,0
|
|
20240227,143700,919321650,5270,5280,5300,5270,234
|
|
20240227,143600,918088000,5300,5280,5300,5280,1513
|
|
20240227,143500,910091680,5280,5280,5280,5280,0
|
|
20240227,143400,910091680,5280,5280,5280,5280,0
|
|
20240227,143300,910091680,5280,5250,5280,5250,151
|
|
20240227,143200,909298900,5280,5270,5280,5270,768
|
|
20240227,143100,905251320,5270,5250,5270,5250,90
|
|
20240227,143000,904777820,5250,5270,5270,5250,755
|
|
20240227,142900,900813970,5270,5260,5270,5260,14
|
|
20240227,142800,900740320,5270,5260,5270,5260,145
|
|
20240227,142700,899977610,5260,5260,5260,5260,2
|
|
20240227,142600,899967090,5250,5250,5250,5250,116
|
|
20240227,142500,899358090,5260,5260,5260,5260,2
|
|
20240227,142400,899347570,5270,5270,5270,5270,1
|
|
20240227,142300,899342300,5250,5250,5250,5250,0
|
|
20240227,142200,899342300,5250,5250,5250,5250,1
|
|
20240227,142100,899337050,5280,5280,5280,5280,1
|
|
20240227,142000,899331770,5280,5280,5280,5280,0
|
|
20240227,141900,899331770,5280,5250,5280,5250,1407
|
|
20240227,141800,891941990,5260,5260,5260,5260,0
|
|
20240227,141700,891941990,5260,5280,5280,5260,235
|
|
20240227,141600,890705870,5250,5270,5270,5250,5454
|
|
20240227,141500,862055070,5270,5270,5270,5270,100
|
|
20240227,141400,861528070,5280,5280,5280,5280,1
|
|
20240227,141300,861522790,5250,5260,5260,5250,6104
|
|
20240227,141200,829440250,5260,5260,5260,5260,70
|
|
20240227,141100,829072050,5280,5280,5280,5280,10
|
|
20240227,141000,829019250,5280,5270,5280,5270,159
|
|
20240227,140900,828180240,5270,5270,5270,5270,244
|
|
20240227,140800,826894360,5270,5270,5270,5270,900
|
|
20240227,140700,822151360,5280,5280,5280,5280,12
|
|
20240227,140600,822088000,5280,5270,5280,5270,39
|
|
20240227,140500,821882450,5270,5270,5270,5270,100
|
|
20240227,140400,821355450,5280,5280,5280,5280,25
|
|
20240227,140300,821223450,5280,5280,5280,5280,165
|
|
20240227,140200,820352250,5290,5280,5290,5280,36
|
|
20240227,140100,820162160,5280,5280,5280,5280,2
|
|
20240227,140000,820151600,5280,5270,5280,5270,146
|
|
20240227,135900,819381660,5270,5270,5270,5270,29
|
|
20240227,135800,819228830,5290,5290,5290,5290,0
|
|
20240227,135700,819228830,5290,5290,5290,5290,0
|
|
20240227,135600,819228830,5290,5290,5290,5290,0
|
|
20240227,135500,819228830,5290,5280,5290,5280,3
|
|
20240227,135400,819212980,5270,5270,5270,5270,0
|
|
20240227,135300,819212980,5270,5270,5270,5270,141
|
|
20240227,135200,818469910,5280,5280,5280,5280,1
|
|
20240227,135100,818464630,5270,5270,5270,5270,134
|
|
20240227,135000,817758450,5270,5270,5270,5270,0
|
|
20240227,134900,817758450,5270,5270,5270,5270,0
|
|
20240227,134800,817758450,5270,5270,5270,5270,1077
|
|
20240227,134700,812082660,5290,5290,5290,5290,0
|
|
20240227,134600,812082660,5290,5290,5290,5290,1
|
|
20240227,134500,812077370,5270,5290,5290,5270,43
|
|
20240227,134400,811850560,5290,5290,5290,5290,10
|
|
20240227,134300,811797660,5290,5290,5290,5290,46
|
|
20240227,134200,811554320,5290,5290,5290,5290,0
|
|
20240227,134100,811554320,5290,5290,5290,5290,0
|
|
20240227,134000,811554320,5290,5290,5290,5290,0
|
|
20240227,133900,811554320,5290,5290,5290,5290,1
|
|
20240227,133800,811549030,5270,5270,5270,5270,0
|
|
20240227,133700,811549030,5270,5270,5270,5270,0
|
|
20240227,133600,811549030,5270,5270,5270,5270,375
|
|
20240227,133500,809572780,5280,5290,5290,5280,411
|
|
20240227,133400,807402100,5290,5290,5290,5290,0
|
|
20240227,133300,807402100,5290,5280,5290,5280,31
|
|
20240227,133200,807238320,5290,5290,5290,5290,0
|
|
20240227,133100,807238320,5290,5280,5290,5280,120
|
|
20240227,133000,806603600,5280,5280,5280,5280,42
|
|
20240227,132900,806381840,5280,5290,5290,5280,700
|
|
20240227,132800,802680840,5290,5290,5290,5290,0
|
|
20240227,132700,802680840,5290,5290,5290,5290,0
|
|
20240227,132600,802680840,5290,5290,5290,5290,1
|
|
20240227,132500,802675550,5280,5280,5280,5280,0
|
|
20240227,132400,802675550,5280,5290,5290,5280,436
|
|
20240227,132300,800371110,5290,5300,5300,5290,185
|
|
20240227,132200,799392450,5290,5290,5290,5290,79
|
|
20240227,132100,798974540,5280,5280,5280,5280,3
|
|
20240227,132000,798958700,5290,5290,5290,5290,18
|
|
20240227,131900,798863480,5280,5280,5280,5280,5
|
|
20240227,131800,798837080,5290,5290,5290,5290,0
|
|
20240227,131700,798837080,5290,5290,5290,5290,18
|
|
20240227,131600,798741860,5280,5280,5280,5280,0
|
|
20240227,131500,798741860,5280,5280,5280,5280,21
|
|
20240227,131400,798630980,5280,5280,5280,5280,60
|
|
20240227,131300,798314180,5270,5270,5270,5270,0
|
|
20240227,131200,798314180,5270,5280,5280,5270,24
|
|
20240227,131100,798187690,5280,5280,5280,5280,99
|
|
20240227,131000,797664970,5280,5280,5290,5280,80
|
|
20240227,130900,797242560,5280,5280,5280,5280,150
|
|
20240227,130800,796450560,5280,5280,5280,5280,0
|
|
20240227,130700,796450560,5280,5280,5280,5280,0
|
|
20240227,130600,796450560,5280,5290,5290,5280,19
|
|
20240227,130500,796350060,5290,5290,5290,5290,1
|
|
20240227,130400,796344770,5280,5280,5280,5280,7
|
|
20240227,130300,796307810,5280,5280,5280,5280,1
|
|
20240227,130200,796302530,5290,5290,5290,5290,9
|
|
20240227,130100,796254920,5290,5290,5290,5290,0
|
|
20240227,130000,796254920,5290,5290,5290,5280,3
|
|
20240227,125900,796239060,5290,5290,5290,5290,18
|
|
20240227,125800,796143840,5290,5290,5290,5290,0
|
|
20240227,125700,796143840,5290,5290,5290,5290,0
|
|
20240227,125600,796143840,5290,5290,5290,5290,0
|
|
20240227,125500,796143840,5290,5290,5290,5290,10
|
|
20240227,125400,796090940,5290,5290,5290,5290,0
|
|
20240227,125300,796090940,5290,5290,5290,5290,0
|
|
20240227,125200,796090940,5290,5270,5290,5270,18
|
|
20240227,125100,795996040,5300,5300,5300,5300,0
|
|
20240227,125000,795996040,5300,5300,5300,5300,0
|
|
20240227,124900,795996040,5300,5300,5300,5300,0
|
|
20240227,124800,795996040,5300,5300,5300,5300,200
|
|
20240227,124700,794936040,5300,5300,5300,5280,87
|
|
20240227,124600,794476640,5290,5300,5300,5290,248
|
|
20240227,124500,793162750,5300,5290,5300,5290,671
|
|
20240227,124400,789607980,5290,5280,5290,5280,5
|
|
20240227,124300,789581560,5290,5280,5290,5280,76
|
|
20240227,124200,789179960,5300,5300,5300,5300,1
|
|
20240227,124100,789174660,5270,5300,5300,5270,176
|
|
20240227,124000,788243460,5300,5270,5300,5270,522
|
|
20240227,123900,785484270,5270,5270,5270,5270,10
|
|
20240227,123800,785431570,5270,5270,5270,5270,200
|
|
20240227,123700,784377570,5270,5270,5270,5270,5
|
|
20240227,123600,784351220,5290,5290,5290,5290,18
|
|
20240227,123500,784256000,5270,5270,5270,5270,0
|
|
20240227,123400,784256000,5270,5270,5270,5270,270
|
|
20240227,123300,782833100,5280,5280,5280,5280,773
|
|
20240227,123200,778751660,5280,5280,5280,5280,0
|
|
20240227,123100,778751660,5280,5280,5280,5260,42
|
|
20240227,123000,778529980,5280,5260,5280,5260,2
|
|
20240227,122900,778519440,5280,5270,5280,5270,2477
|
|
20240227,122800,765449360,5260,5270,5270,5260,731
|
|
20240227,122700,761604130,5260,5260,5260,5260,44
|
|
20240227,122600,761372690,5280,5280,5280,5280,19
|
|
20240227,122500,761272370,5250,5250,5250,5250,150
|
|
20240227,122400,760484870,5260,5260,5260,5260,52
|
|
20240227,122300,760211350,5260,5260,5260,5260,2
|
|
20240227,122200,760200830,5280,5280,5280,5280,0
|
|
20240227,122100,760200830,5280,5280,5280,5280,18
|
|
20240227,122000,760105790,5280,5280,5280,5280,0
|
|
20240227,121900,760105790,5280,5280,5280,5280,6
|
|
20240227,121800,760074110,5280,5280,5280,5280,0
|
|
20240227,121700,760074110,5280,5280,5280,5280,0
|
|
20240227,121600,760074110,5280,5280,5280,5280,18
|
|
20240227,121500,759979070,5280,5280,5280,5280,0
|
|
20240227,121400,759979070,5280,5280,5280,5280,80
|
|
20240227,121300,759556670,5280,5280,5280,5280,1
|
|
20240227,121200,759551390,5280,5270,5280,5270,2
|
|
20240227,121100,759540840,5250,5260,5260,5250,41
|
|
20240227,121000,759325190,5280,5280,5280,5280,0
|
|
20240227,120900,759325190,5280,5280,5280,5280,10
|
|
20240227,120800,759272390,5260,5260,5260,5260,270
|
|
20240227,120700,757852190,5280,5280,5280,5280,210
|
|
20240227,120600,756743390,5280,5250,5280,5240,242
|
|
20240227,120500,755472920,5280,5280,5280,5280,21
|
|
20240227,120400,755362040,5250,5250,5250,5250,872
|
|
20240227,120300,750784040,5250,5250,5250,5250,305
|
|
20240227,120200,749182790,5280,5280,5280,5240,212
|
|
20240227,120100,748065470,5280,5250,5280,5250,1675
|
|
20240227,120000,739271690,5280,5260,5280,5250,451
|
|
20240227,115900,736903410,5250,5280,5280,5250,270
|
|
20240227,115800,735485880,5250,5250,5250,5250,353
|
|
20240227,115700,733632630,5250,5250,5250,5250,566
|
|
20240227,115600,730661130,5260,5270,5270,5260,5283
|
|
20240227,115500,702872530,5270,5270,5270,5260,1841
|
|
20240227,115400,693172840,5270,5270,5270,5270,1
|
|
20240227,115300,693167570,5280,5280,5280,5280,1
|
|
20240227,115200,693162290,5280,5270,5280,5270,81
|
|
20240227,115100,692734860,5270,5270,5270,5270,0
|
|
20240227,115000,692734860,5270,5270,5270,5270,313
|
|
20240227,114900,691085350,5280,5270,5280,5270,43
|
|
20240227,114800,690858640,5270,5280,5280,5270,4
|
|
20240227,114700,690837530,5270,5270,5270,5270,5
|
|
20240227,114600,690811180,5270,5270,5270,5270,400
|
|
20240227,114500,688703180,5280,5280,5280,5280,6
|
|
20240227,114400,688671500,5270,5270,5270,5270,151
|
|
20240227,114300,687875730,5270,5270,5270,5270,306
|
|
20240227,114200,686263110,5280,5280,5280,5280,35
|
|
20240227,114100,686078310,5270,5280,5280,5270,450
|
|
20240227,114000,683703310,5280,5280,5280,5280,0
|
|
20240227,113900,683703310,5280,5280,5280,5280,522
|
|
20240227,113800,680947150,5270,5280,5280,5270,40
|
|
20240227,113700,680736090,5270,5270,5280,5270,267
|
|
20240227,113600,679328840,5270,5270,5270,5270,177
|
|
20240227,113500,678396050,5280,5280,5280,5280,10
|
|
20240227,113400,678343250,5260,5270,5270,5260,603
|
|
20240227,113300,675167240,5270,5270,5270,5270,14253
|
|
20240227,113200,600053930,5280,5280,5280,5270,940
|
|
20240227,113100,595092630,5270,5270,5270,5270,1804
|
|
20240227,113000,585585550,5280,5280,5280,5280,1823
|
|
20240227,112900,575960110,5280,5280,5280,5280,471
|
|
20240227,112800,573473230,5280,5280,5280,5280,271
|
|
20240227,112700,572042350,5290,5290,5290,5290,17
|
|
20240227,112600,571952420,5290,5290,5290,5290,99
|
|
20240227,112500,571428710,5290,5290,5290,5290,5
|
|
20240227,112400,571402260,5280,5280,5280,5280,1924
|
|
20240227,112300,561243540,5280,5300,5300,5280,1249
|
|
20240227,112200,554635640,5300,5300,5300,5300,558
|
|
20240227,112100,551678240,5310,5310,5310,5310,0
|
|
20240227,112000,551678240,5310,5310,5310,5310,0
|
|
20240227,111900,551678240,5310,5310,5310,5310,0
|
|
20240227,111800,551678240,5310,5310,5310,5310,0
|
|
20240227,111700,551678240,5310,5300,5310,5300,209
|
|
20240227,111600,550570450,5310,5310,5320,5310,15
|
|
20240227,111500,550490760,5330,5330,5330,5330,0
|
|
20240227,111400,550490760,5330,5330,5330,5330,0
|
|
20240227,111300,550490760,5330,5300,5330,5300,2237
|
|
20240227,111200,538634630,5300,5310,5310,5300,855
|
|
20240227,111100,534103100,5320,5320,5320,5320,23
|
|
20240227,111000,533980740,5320,5320,5320,5320,2
|
|
20240227,110900,533970100,5330,5330,5330,5330,10
|
|
20240227,110800,533916800,5320,5310,5320,5300,1074
|
|
20240227,110700,528216610,5320,5310,5320,5310,8
|
|
20240227,110600,528174120,5320,5320,5320,5320,63
|
|
20240227,110500,527838960,5320,5320,5320,5320,20
|
|
20240227,110400,527732560,5330,5330,5330,5330,0
|
|
20240227,110300,527732560,5330,5330,5330,5330,1
|
|
20240227,110200,527727230,5320,5320,5320,5320,1406
|
|
20240227,110100,520247310,5300,5300,5300,5300,0
|
|
20240227,110000,520247310,5300,5320,5320,5300,2
|
|
20240227,105900,520236690,5320,5300,5320,5300,364
|
|
20240227,105800,518307430,5320,5300,5320,5300,755
|
|
20240227,105700,514305910,5320,5300,5320,5300,15
|
|
20240227,105600,514226390,5330,5320,5340,5320,1127
|
|
20240227,105500,508225930,5310,5310,5310,5310,70
|
|
20240227,105400,507854230,5310,5310,5310,5310,20
|
|
20240227,105300,507748030,5310,5310,5310,5310,2451
|
|
20240227,105200,494733220,5300,5310,5310,5300,196
|
|
20240227,105100,493694070,5330,5330,5330,5330,0
|
|
20240227,105000,493694070,5330,5320,5330,5310,42
|
|
20240227,104900,493470630,5320,5320,5320,5320,200
|
|
20240227,104800,492406630,5300,5310,5310,5300,890
|
|
20240227,104700,487681000,5310,5330,5330,5310,272
|
|
20240227,104600,486236280,5330,5330,5330,5330,0
|
|
20240227,104500,486236280,5330,5330,5330,5330,0
|
|
20240227,104400,486236280,5330,5320,5330,5320,12
|
|
20240227,104300,486172340,5320,5320,5320,5320,52
|
|
20240227,104200,485895700,5310,5320,5320,5310,260
|
|
20240227,104100,484512590,5320,5320,5320,5320,400
|
|
20240227,104000,482384590,5320,5320,5320,5320,1
|
|
20240227,103900,482379270,5310,5310,5310,5310,0
|
|
20240227,103800,482379270,5310,5310,5320,5310,665
|
|
20240227,103700,478848110,5310,5330,5330,5310,1586
|
|
20240227,103600,470420620,5320,5320,5320,5320,306
|
|
20240227,103500,468792700,5320,5330,5330,5320,2459
|
|
20240227,103400,455710270,5340,5340,5340,5340,110
|
|
20240227,103300,455122870,5340,5320,5340,5320,601
|
|
20240227,103200,451925530,5340,5340,5340,5340,0
|
|
20240227,103100,451925530,5340,5330,5340,5330,750
|
|
20240227,103000,447926710,5320,5320,5340,5320,103
|
|
20240227,102900,447377730,5320,5330,5340,5320,3248
|
|
20240227,102800,430065940,5320,5330,5330,5320,2
|
|
20240227,102700,430055290,5330,5330,5330,5310,915
|
|
20240227,102600,425185130,5330,5320,5340,5320,190
|
|
20240227,102500,424173440,5330,5330,5330,5330,1728
|
|
20240227,102400,414963200,5350,5350,5350,5340,12
|
|
20240227,102300,414899090,5350,5340,5350,5330,515
|
|
20240227,102200,412153980,5350,5350,5350,5350,1
|
|
20240227,102100,412148630,5350,5340,5350,5340,11
|
|
20240227,102000,412089880,5350,5350,5350,5350,0
|
|
20240227,101900,412089880,5350,5350,5350,5350,5
|
|
20240227,101800,412063130,5350,5340,5350,5340,288
|
|
20240227,101700,410525190,5360,5360,5360,5340,4
|
|
20240227,101600,410503770,5360,5360,5360,5360,0
|
|
20240227,101500,410503770,5360,5340,5360,5340,939
|
|
20240227,101400,405489470,5360,5360,5360,5330,189
|
|
20240227,101300,404476460,5360,5330,5360,5330,12
|
|
20240227,101200,404412170,5360,5330,5360,5330,771
|
|
20240227,101100,400302710,5360,5360,5360,5360,0
|
|
20240227,101000,400302710,5360,5360,5360,5360,87
|
|
20240227,100900,399836390,5360,5320,5360,5320,445
|
|
20240227,100800,397468950,5360,5350,5360,5350,13
|
|
20240227,100700,397399380,5350,5350,5350,5350,1
|
|
20240227,100600,397394030,5350,5350,5350,5350,10
|
|
20240227,100500,397340530,5350,5350,5350,5350,56
|
|
20240227,100400,397040930,5350,5350,5350,5310,222
|
|
20240227,100300,395861950,5310,5340,5340,5310,2968
|
|
20240227,100200,380039650,5340,5340,5340,5340,33
|
|
20240227,100100,379863430,5340,5340,5340,5340,144
|
|
20240227,100000,379094470,5330,5330,5330,5330,305
|
|
20240227,095900,377468820,5330,5310,5330,5310,4
|
|
20240227,095800,377447520,5310,5310,5310,5310,49
|
|
20240227,095700,377187330,5310,5310,5310,5310,120
|
|
20240227,095600,376550130,5310,5310,5310,5310,7
|
|
20240227,095500,376512960,5320,5330,5330,5320,17
|
|
20240227,095400,376422400,5330,5330,5330,5330,21
|
|
20240227,095300,376310470,5330,5310,5330,5310,406
|
|
20240227,095200,374146610,5330,5320,5330,5300,1506
|
|
20240227,095100,366136670,5310,5320,5320,5300,753
|
|
20240227,095000,362143280,5290,5290,5320,5290,1406
|
|
20240227,094900,354703420,5310,5310,5320,5290,1710
|
|
20240227,094800,345635800,5320,5300,5320,5300,124
|
|
20240227,094700,344977130,5320,5320,5320,5290,439
|
|
20240227,094600,342642410,5290,5290,5290,5290,200
|
|
20240227,094500,341584410,5330,5310,5330,5290,490
|
|
20240227,094400,338988710,5320,5320,5330,5320,153
|
|
20240227,094300,338174630,5320,5320,5320,5320,112
|
|
20240227,094200,337578790,5340,5340,5340,5340,1
|
|
20240227,094100,337573450,5340,5330,5340,5330,300
|
|
20240227,094000,335973230,5330,5300,5330,5300,62
|
|
20240227,093900,335642830,5330,5330,5330,5330,0
|
|
20240227,093800,335642830,5330,5280,5330,5280,541
|
|
20240227,093700,332784720,5280,5270,5290,5270,866
|
|
20240227,093600,328207870,5270,5310,5310,5270,5280
|
|
20240227,093500,300292360,5310,5330,5330,5310,192
|
|
20240227,093400,299272490,5330,5310,5330,5300,1855
|
|
20240227,093300,289433950,5330,5320,5330,5300,2921
|
|
20240227,093200,273921480,5330,5370,5370,5330,906
|
|
20240227,093100,269083770,5350,5370,5370,5330,333
|
|
20240227,093000,267306480,5370,5360,5370,5360,52
|
|
20240227,092900,267027740,5370,5370,5370,5370,0
|
|
20240227,092800,267027740,5370,5340,5370,5340,372
|
|
20240227,092700,265041160,5330,5350,5350,5310,4446
|
|
20240227,092600,241385810,5350,5330,5350,5330,502
|
|
20240227,092500,238710130,5330,5380,5380,5330,5618
|
|
20240227,092400,208668090,5360,5370,5390,5360,89
|
|
20240227,092300,208190680,5390,5390,5390,5370,391
|
|
20240227,092200,206090670,5370,5390,5390,5370,290
|
|
20240227,092100,204533290,5390,5380,5390,5380,102
|
|
20240227,092000,203984510,5380,5380,5380,5340,3554
|
|
20240227,091900,184963640,5380,5370,5390,5360,351
|
|
20240227,091800,183079320,5370,5380,5400,5360,2074
|
|
20240227,091700,171933830,5400,5390,5400,5370,2617
|
|
20240227,091600,157870060,5380,5390,5390,5380,384
|
|
20240227,091500,155802620,5390,5380,5390,5380,279
|
|
20240227,091400,154299670,5410,5400,5410,5380,960
|
|
20240227,091300,149123680,5410,5420,5420,5400,741
|
|
20240227,091200,145110880,5420,5400,5420,5400,3423
|
|
20240227,091100,126606530,5400,5400,5400,5380,345
|
|
20240227,091000,124747110,5400,5400,5400,5370,289
|
|
20240227,090900,123186540,5400,5410,5410,5370,2209
|
|
20240227,090800,111299440,5380,5400,5420,5380,1124
|
|
20240227,090700,105251850,5420,5400,5420,5400,2279
|
|
20240227,090600,92944690,5380,5410,5420,5380,3831
|
|
20240227,090500,72263390,5420,5420,5430,5410,257
|
|
20240227,090400,70870640,5430,5410,5430,5410,521
|
|
20240227,090300,68050410,5410,5410,5420,5410,519
|
|
20240227,090200,65237600,5410,5390,5410,5360,1945
|
|
20240227,090100,54808980,5360,5370,5430,5360,2408
|
|
20240227,090000,41820440,5380,5390,5430,5380,7187
|