675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,201200,2099125020,8520,8520,8520,8520,3885
|
|
20240227,201100,2099125020,8520,8520,8520,8520,0
|
|
20240227,201000,2099125020,8520,8520,8520,8520,0
|
|
20240227,200900,2099125020,8520,8520,8520,8520,0
|
|
20240227,200800,2099125020,8520,8520,8520,8520,0
|
|
20240227,200700,2099125020,8520,8520,8520,8520,0
|
|
20240227,200600,2099125020,8520,8520,8520,8520,0
|
|
20240227,200500,2099125020,8520,8520,8520,8520,0
|
|
20240227,200400,2099125020,8520,8520,8520,8520,0
|
|
20240227,200300,2099125020,8520,8520,8520,8520,0
|
|
20240227,200200,2099125020,8520,8520,8520,8520,0
|
|
20240227,200100,2099125020,8520,8520,8520,8520,0
|
|
20240227,200000,2099125020,8520,8520,8520,8520,0
|
|
20240227,195900,2099125020,8520,8520,8520,8520,0
|
|
20240227,195800,2099125020,8520,8520,8520,8520,0
|
|
20240227,195700,2099125020,8520,8520,8520,8520,0
|
|
20240227,195600,2099125020,8520,8520,8520,8520,0
|
|
20240227,195500,2099125020,8520,8520,8520,8520,0
|
|
20240227,195400,2099125020,8520,8520,8520,8520,0
|
|
20240227,195300,2099125020,8520,8520,8520,8520,0
|
|
20240227,195200,2099125020,8520,8520,8520,8520,0
|
|
20240227,195100,2099125020,8520,8520,8520,8520,0
|
|
20240227,195000,2099125020,8520,8520,8520,8520,0
|
|
20240227,194900,2099125020,8520,8520,8520,8520,0
|
|
20240227,194800,2099125020,8520,8520,8520,8520,0
|
|
20240227,194700,2099125020,8520,8520,8520,8520,0
|
|
20240227,194600,2099125020,8520,8520,8520,8520,0
|
|
20240227,194500,2099125020,8520,8520,8520,8520,0
|
|
20240227,194400,2099125020,8520,8520,8520,8520,0
|
|
20240227,194300,2099125020,8520,8520,8520,8520,0
|
|
20240227,194200,2099125020,8520,8520,8520,8520,3885
|
|
20240227,194100,2099125020,8520,8520,8520,8520,0
|
|
20240227,194000,2099125020,8520,8520,8520,8520,0
|
|
20240227,193900,2099125020,8520,8520,8520,8520,0
|
|
20240227,193800,2099125020,8520,8520,8520,8520,0
|
|
20240227,193700,2099125020,8520,8520,8520,8520,0
|
|
20240227,193600,2099125020,8520,8520,8520,8520,0
|
|
20240227,193500,2099125020,8520,8520,8520,8520,0
|
|
20240227,193400,2099125020,8520,8520,8520,8520,0
|
|
20240227,193300,2099125020,8520,8520,8520,8520,0
|
|
20240227,193200,2099125020,8520,8520,8520,8520,0
|
|
20240227,193100,2099125020,8520,8520,8520,8520,0
|
|
20240227,193000,2099125020,8520,8520,8520,8520,0
|
|
20240227,192900,2099125020,8520,8520,8520,8520,0
|
|
20240227,192800,2099125020,8520,8520,8520,8520,0
|
|
20240227,192700,2099125020,8520,8520,8520,8520,0
|
|
20240227,192600,2099125020,8520,8520,8520,8520,0
|
|
20240227,192500,2099125020,8520,8520,8520,8520,0
|
|
20240227,192400,2099125020,8520,8520,8520,8520,0
|
|
20240227,192300,2099125020,8520,8520,8520,8520,0
|
|
20240227,192200,2099125020,8520,8520,8520,8520,0
|
|
20240227,192100,2099125020,8520,8520,8520,8520,0
|
|
20240227,192000,2099125020,8520,8520,8520,8520,0
|
|
20240227,191900,2099125020,8520,8520,8520,8520,0
|
|
20240227,191800,2099125020,8520,8520,8520,8520,0
|
|
20240227,191700,2099125020,8520,8520,8520,8520,0
|
|
20240227,191600,2099125020,8520,8520,8520,8520,0
|
|
20240227,191500,2099125020,8520,8520,8520,8520,0
|
|
20240227,191400,2099125020,8520,8520,8520,8520,0
|
|
20240227,191300,2099125020,8520,8520,8520,8520,0
|
|
20240227,191200,2099125020,8520,8520,8520,8520,3885
|
|
20240227,191100,2099125020,8520,8520,8520,8520,0
|
|
20240227,191000,2099125020,8520,8520,8520,8520,0
|
|
20240227,190900,2099125020,8520,8520,8520,8520,0
|
|
20240227,190800,2099125020,8520,8520,8520,8520,0
|
|
20240227,190700,2099125020,8520,8520,8520,8520,0
|
|
20240227,190600,2099125020,8520,8520,8520,8520,0
|
|
20240227,190500,2099125020,8520,8520,8520,8520,0
|
|
20240227,190400,2099125020,8520,8520,8520,8520,0
|
|
20240227,190300,2099125020,8520,8520,8520,8520,0
|
|
20240227,190200,2099125020,8520,8520,8520,8520,0
|
|
20240227,190100,2099125020,8520,8520,8520,8520,0
|
|
20240227,190000,2099125020,8520,8520,8520,8520,0
|
|
20240227,185900,2099125020,8520,8520,8520,8520,0
|
|
20240227,185800,2099125020,8520,8520,8520,8520,0
|
|
20240227,185700,2099125020,8520,8520,8520,8520,0
|
|
20240227,185600,2099125020,8520,8520,8520,8520,0
|
|
20240227,185500,2099125020,8520,8520,8520,8520,0
|
|
20240227,185400,2099125020,8520,8520,8520,8520,0
|
|
20240227,185300,2099125020,8520,8520,8520,8520,0
|
|
20240227,185200,2099125020,8520,8520,8520,8520,0
|
|
20240227,185100,2099125020,8520,8520,8520,8520,0
|
|
20240227,185000,2099125020,8520,8520,8520,8520,0
|
|
20240227,184900,2099125020,8520,8520,8520,8520,0
|
|
20240227,184800,2099125020,8520,8520,8520,8520,0
|
|
20240227,184700,2099125020,8520,8520,8520,8520,0
|
|
20240227,184600,2099125020,8520,8520,8520,8520,0
|
|
20240227,184500,2099125020,8520,8520,8520,8520,0
|
|
20240227,184400,2099125020,8520,8520,8520,8520,0
|
|
20240227,184300,2099125020,8520,8520,8520,8520,0
|
|
20240227,184200,2099125020,8520,8520,8520,8520,3885
|
|
20240227,184100,2099125020,8520,8520,8520,8520,0
|
|
20240227,184000,2099125020,8520,8520,8520,8520,0
|
|
20240227,183900,2099125020,8520,8520,8520,8520,0
|
|
20240227,183800,2099125020,8520,8520,8520,8520,0
|
|
20240227,183700,2099125020,8520,8520,8520,8520,0
|
|
20240227,183600,2099125020,8520,8520,8520,8520,0
|
|
20240227,183500,2099125020,8520,8520,8520,8520,0
|
|
20240227,183400,2099125020,8520,8520,8520,8520,0
|
|
20240227,183300,2099125020,8520,8520,8520,8520,0
|
|
20240227,183200,2099125020,8520,8520,8520,8520,0
|
|
20240227,183100,2099125020,8520,8520,8520,8520,0
|
|
20240227,183000,2099125020,8520,8520,8520,8520,0
|
|
20240227,182900,2099125020,8520,8520,8520,8520,0
|
|
20240227,182800,2099125020,8520,8520,8520,8520,0
|
|
20240227,182700,2099125020,8520,8520,8520,8520,0
|
|
20240227,182600,2099125020,8520,8520,8520,8520,0
|
|
20240227,182500,2099125020,8520,8520,8520,8520,0
|
|
20240227,182400,2099125020,8520,8520,8520,8520,0
|
|
20240227,182300,2099125020,8520,8520,8520,8520,0
|
|
20240227,182200,2099125020,8520,8520,8520,8520,0
|
|
20240227,182100,2099125020,8520,8520,8520,8520,0
|
|
20240227,182000,2099125020,8520,8520,8520,8520,0
|
|
20240227,181900,2099125020,8520,8520,8520,8520,0
|
|
20240227,181800,2099125020,8520,8520,8520,8520,0
|
|
20240227,181700,2099125020,8520,8520,8520,8520,0
|
|
20240227,181600,2099125020,8520,8520,8520,8520,0
|
|
20240227,181500,2099125020,8520,8520,8520,8520,0
|
|
20240227,181400,2099125020,8520,8520,8520,8520,0
|
|
20240227,181300,2099125020,8520,8520,8520,8520,0
|
|
20240227,181200,2099125020,8520,8520,8520,8520,3885
|
|
20240227,181100,2099125020,8520,8520,8520,8520,0
|
|
20240227,181000,2099125020,8520,8520,8520,8520,0
|
|
20240227,180900,2099125020,8520,8520,8520,8520,0
|
|
20240227,180800,2099125020,8520,8520,8520,8520,0
|
|
20240227,180700,2099125020,8520,8520,8520,8520,0
|
|
20240227,180600,2099125020,8520,8520,8520,8520,0
|
|
20240227,180500,2099125020,8520,8520,8520,8520,0
|
|
20240227,180400,2099125020,8520,8520,8520,8520,0
|
|
20240227,180300,2099125020,8520,8520,8520,8520,0
|
|
20240227,180200,2099125020,8520,8520,8520,8520,0
|
|
20240227,180100,2099125020,8520,8520,8520,8520,0
|
|
20240227,180000,2099125020,8520,8520,8520,8520,0
|
|
20240227,175900,2099125020,8520,8520,8520,8520,0
|
|
20240227,175800,2099125020,8520,8520,8520,8520,0
|
|
20240227,175700,2099125020,8520,8520,8520,8520,0
|
|
20240227,175600,2099125020,8520,8520,8520,8520,0
|
|
20240227,175500,2099125020,8520,8520,8520,8520,0
|
|
20240227,175400,2099125020,8520,8520,8520,8520,0
|
|
20240227,175300,2099125020,8520,8520,8520,8520,0
|
|
20240227,175200,2099125020,8520,8520,8520,8520,0
|
|
20240227,175100,2099125020,8520,8520,8520,8520,0
|
|
20240227,175000,2099125020,8520,8520,8520,8520,0
|
|
20240227,174900,2099125020,8520,8520,8520,8520,0
|
|
20240227,174800,2099125020,8520,8520,8520,8520,0
|
|
20240227,174700,2099125020,8520,8520,8520,8520,0
|
|
20240227,174600,2099125020,8520,8520,8520,8520,0
|
|
20240227,174500,2099125020,8520,8520,8520,8520,0
|
|
20240227,174400,2099125020,8520,8520,8520,8520,0
|
|
20240227,174300,2099125020,8520,8520,8520,8520,0
|
|
20240227,174200,2099125020,8520,8520,8520,8520,3885
|
|
20240227,174100,2099125020,8520,8520,8520,8520,0
|
|
20240227,174000,2099125020,8520,8520,8520,8520,0
|
|
20240227,173900,2099125020,8520,8520,8520,8520,0
|
|
20240227,173800,2099125020,8520,8520,8520,8520,0
|
|
20240227,173700,2099125020,8520,8520,8520,8520,0
|
|
20240227,173600,2099125020,8520,8520,8520,8520,0
|
|
20240227,173500,2099125020,8520,8520,8520,8520,0
|
|
20240227,173400,2099125020,8520,8520,8520,8520,0
|
|
20240227,173300,2099125020,8520,8520,8520,8520,0
|
|
20240227,173200,2099125020,8520,8520,8520,8520,0
|
|
20240227,173100,2099125020,8520,8520,8520,8520,0
|
|
20240227,173000,2099125020,8520,8520,8520,8520,0
|
|
20240227,172900,2099125020,8520,8520,8520,8520,0
|
|
20240227,172800,2099125020,8520,8520,8520,8520,0
|
|
20240227,172700,2099125020,8520,8520,8520,8520,0
|
|
20240227,172600,2099125020,8520,8520,8520,8520,0
|
|
20240227,172500,2099125020,8520,8520,8520,8520,0
|
|
20240227,172400,2099125020,8520,8520,8520,8520,0
|
|
20240227,172300,2099125020,8520,8520,8520,8520,0
|
|
20240227,172200,2099125020,8520,8520,8520,8520,0
|
|
20240227,172100,2099125020,8520,8520,8520,8520,0
|
|
20240227,172000,2099125020,8520,8520,8520,8520,0
|
|
20240227,171900,2099125020,8520,8520,8520,8520,0
|
|
20240227,171800,2099125020,8520,8520,8520,8520,0
|
|
20240227,171700,2099125020,8520,8520,8520,8520,0
|
|
20240227,171600,2099125020,8520,8520,8520,8520,0
|
|
20240227,171500,2099125020,8520,8520,8520,8520,0
|
|
20240227,171400,2099125020,8520,8520,8520,8520,0
|
|
20240227,171300,2099125020,8520,8520,8520,8520,0
|
|
20240227,171200,2099125020,8520,8520,8520,8520,3885
|
|
20240227,171100,2099125020,8520,8520,8520,8520,0
|
|
20240227,171000,2099125020,8520,8520,8520,8520,0
|
|
20240227,170900,2099125020,8520,8520,8520,8520,0
|
|
20240227,170800,2099125020,8520,8520,8520,8520,0
|
|
20240227,170700,2099125020,8520,8520,8520,8520,0
|
|
20240227,170600,2099125020,8520,8520,8520,8520,0
|
|
20240227,170500,2099125020,8520,8520,8520,8520,0
|
|
20240227,170400,2099125020,8520,8520,8520,8520,0
|
|
20240227,170300,2099125020,8520,8520,8520,8520,0
|
|
20240227,170200,2099125020,8520,8520,8520,8520,0
|
|
20240227,170100,2099125020,8520,8520,8520,8520,0
|
|
20240227,170000,2099125020,8520,8520,8520,8520,0
|
|
20240227,165900,2099125020,8520,8520,8520,8520,0
|
|
20240227,165800,2099125020,8520,8520,8520,8520,0
|
|
20240227,165700,2099125020,8520,8520,8520,8520,0
|
|
20240227,165600,2099125020,8520,8520,8520,8520,0
|
|
20240227,165500,2099125020,8520,8520,8520,8520,0
|
|
20240227,165400,2099125020,8520,8520,8520,8520,0
|
|
20240227,165300,2099125020,8520,8520,8520,8520,0
|
|
20240227,165200,2099125020,8520,8520,8520,8520,0
|
|
20240227,165100,2099125020,8520,8520,8520,8520,0
|
|
20240227,165000,2099125020,8520,8520,8520,8520,0
|
|
20240227,164900,2099125020,8520,8520,8520,8520,0
|
|
20240227,164800,2099125020,8520,8520,8520,8520,0
|
|
20240227,164700,2099125020,8520,8520,8520,8520,0
|
|
20240227,164600,2099125020,8520,8520,8520,8520,0
|
|
20240227,164500,2099125020,8520,8520,8520,8520,0
|
|
20240227,164400,2099125020,8520,8520,8520,8520,0
|
|
20240227,164300,2099125020,8520,8520,8520,8520,0
|
|
20240227,164200,2099125020,8520,8520,8520,8520,3885
|
|
20240227,164100,2099125020,8520,8520,8520,8520,0
|
|
20240227,164000,2099125020,8520,8520,8520,8520,0
|
|
20240227,163900,2099125020,8520,8520,8520,8520,0
|
|
20240227,163800,2099125020,8520,8520,8520,8520,0
|
|
20240227,163700,2099125020,8520,8520,8520,8520,0
|
|
20240227,163600,2099125020,8520,8520,8520,8520,0
|
|
20240227,163500,2099125020,8520,8520,8520,8520,0
|
|
20240227,163400,2099125020,8520,8520,8520,8520,0
|
|
20240227,163300,2099125020,8520,8520,8520,8520,0
|
|
20240227,163200,2099125020,8520,8520,8520,8520,0
|
|
20240227,163100,2099125020,8520,8520,8520,8520,0
|
|
20240227,163000,2099125020,8520,8520,8520,8520,0
|
|
20240227,162900,2099125020,8520,8520,8520,8520,0
|
|
20240227,162800,2099125020,8520,8520,8520,8520,0
|
|
20240227,162700,2099125020,8520,8520,8520,8520,0
|
|
20240227,162600,2099125020,8520,8520,8520,8520,0
|
|
20240227,162500,2099125020,8520,8520,8520,8520,0
|
|
20240227,162400,2099125020,8520,8520,8520,8520,0
|
|
20240227,162300,2099125020,8520,8520,8520,8520,0
|
|
20240227,162200,2099125020,8520,8520,8520,8520,0
|
|
20240227,162100,2099125020,8520,8520,8520,8520,0
|
|
20240227,162000,2099125020,8520,8520,8520,8520,0
|
|
20240227,161900,2099125020,8520,8520,8520,8520,0
|
|
20240227,161800,2099125020,8520,8520,8520,8520,0
|
|
20240227,161700,2099125020,8520,8520,8520,8520,0
|
|
20240227,161600,2099125020,8520,8520,8520,8520,0
|
|
20240227,161500,2099125020,8520,8520,8520,8520,0
|
|
20240227,161400,2099125020,8520,8520,8520,8520,0
|
|
20240227,161300,2099125020,8520,8520,8520,8520,0
|
|
20240227,161200,2099125020,8520,8520,8520,8520,3885
|
|
20240227,161100,2099125020,8520,8520,8520,8520,0
|
|
20240227,161000,2099125020,8520,8520,8520,8520,0
|
|
20240227,160900,2099125020,8520,8520,8520,8520,0
|
|
20240227,160800,2099125020,8520,8520,8520,8520,0
|
|
20240227,160700,2099125020,8520,8520,8520,8520,0
|
|
20240227,160600,2099125020,8520,8520,8520,8520,0
|
|
20240227,160500,2099125020,8520,8520,8520,8520,0
|
|
20240227,160400,2099125020,8520,8520,8520,8520,0
|
|
20240227,160300,2099125020,8520,8520,8520,8520,0
|
|
20240227,160200,2099125020,8520,8520,8520,8520,0
|
|
20240227,160100,2099125020,8520,8520,8520,8520,0
|
|
20240227,160000,2099125020,8520,8520,8520,8520,0
|
|
20240227,155900,2099125020,8520,8520,8520,8520,0
|
|
20240227,155800,2099125020,8520,8520,8520,8520,0
|
|
20240227,155700,2099125020,8520,8520,8520,8520,0
|
|
20240227,155600,2099125020,8520,8520,8520,8520,0
|
|
20240227,155500,2099125020,8520,8520,8520,8520,0
|
|
20240227,155400,2099125020,8520,8520,8520,8520,0
|
|
20240227,155300,2099125020,8520,8520,8520,8520,0
|
|
20240227,155200,2099125020,8520,8520,8520,8520,0
|
|
20240227,155100,2099125020,8520,8520,8520,8520,0
|
|
20240227,155000,2099125020,8520,8520,8520,8520,0
|
|
20240227,154900,2099125020,8520,8520,8520,8520,0
|
|
20240227,154800,2099125020,8520,8520,8520,8520,0
|
|
20240227,154700,2099125020,8520,8520,8520,8520,0
|
|
20240227,154600,2099125020,8520,8520,8520,8520,0
|
|
20240227,154500,2099125020,8520,8520,8520,8520,0
|
|
20240227,154400,2099125020,8520,8520,8520,8520,0
|
|
20240227,154300,2099125020,8520,8520,8520,8520,0
|
|
20240227,154200,2099125020,8520,8520,8520,8520,3885
|
|
20240227,154100,2099125020,8520,8520,8520,8520,0
|
|
20240227,154000,2099125020,8520,8520,8520,8520,0
|
|
20240227,153900,2099125020,8520,8520,8520,8520,0
|
|
20240227,153800,2099125020,8520,8520,8520,8520,0
|
|
20240227,153700,2099125020,8520,8520,8520,8520,0
|
|
20240227,153600,2099125020,8520,8520,8520,8520,0
|
|
20240227,153500,2099125020,8520,8520,8520,8520,0
|
|
20240227,153400,2099125020,8520,8520,8520,8520,0
|
|
20240227,153300,2099125020,8520,8520,8520,8520,0
|
|
20240227,153200,2099125020,8520,8520,8520,8520,0
|
|
20240227,153100,2099125020,8520,8520,8520,8520,0
|
|
20240227,153000,2099125020,8520,8520,8520,8520,3885
|
|
20240227,152900,2066024820,8540,8540,8540,8540,0
|
|
20240227,152800,2066024820,8540,8540,8540,8540,0
|
|
20240227,152700,2066024820,8540,8540,8540,8540,0
|
|
20240227,152600,2066024820,8540,8540,8540,8540,0
|
|
20240227,152500,2066024820,8540,8540,8540,8540,0
|
|
20240227,152400,2066024820,8540,8540,8540,8540,0
|
|
20240227,152300,2066024820,8540,8540,8540,8540,0
|
|
20240227,152200,2066024820,8540,8540,8540,8540,0
|
|
20240227,152100,2066024820,8540,8540,8540,8540,0
|
|
20240227,152000,2066024820,8540,8540,8540,8540,0
|
|
20240227,151900,2066024820,8540,8570,8570,8540,815
|
|
20240227,151800,2059050700,8570,8580,8580,8570,64
|
|
20240227,151700,2058502200,8580,8580,8580,8580,19
|
|
20240227,151600,2058339180,8580,8570,8580,8560,924
|
|
20240227,151500,2050418520,8590,8570,8590,8570,283
|
|
20240227,151400,2047988590,8570,8580,8600,8570,1237
|
|
20240227,151300,2037365110,8580,8570,8580,8570,1280
|
|
20240227,151200,2026394180,8570,8590,8600,8570,794
|
|
20240227,151100,2019574150,8570,8560,8580,8560,1512
|
|
20240227,151000,2006614740,8530,8560,8560,8510,2810
|
|
20240227,150900,1982628870,8570,8560,8590,8530,2739
|
|
20240227,150800,1959189820,8510,8560,8590,8510,3313
|
|
20240227,150700,1930924740,8580,8580,8600,8580,460
|
|
20240227,150600,1926977370,8580,8610,8610,8580,501
|
|
20240227,150500,1922678070,8610,8600,8610,8600,1053
|
|
20240227,150400,1913615510,8590,8600,8600,8560,3892
|
|
20240227,150300,1880197770,8610,8610,8640,8580,2160
|
|
20240227,150200,1861576380,8610,8600,8640,8570,2421
|
|
20240227,150100,1840737140,8600,8580,8640,8550,5551
|
|
20240227,150000,1792893840,8580,8540,8600,8540,17982
|
|
20240227,145900,1638838340,8540,8540,8550,8540,1058
|
|
20240227,145800,1629802730,8550,8520,8550,8520,2742
|
|
20240227,145700,1606388140,8510,8500,8510,8500,547
|
|
20240227,145600,1601733560,8500,8500,8500,8500,152
|
|
20240227,145500,1600441560,8510,8490,8510,8490,914
|
|
20240227,145400,1592681480,8500,8500,8500,8500,438
|
|
20240227,145300,1588958480,8510,8510,8510,8510,0
|
|
20240227,145200,1588958480,8510,8500,8510,8500,651
|
|
20240227,145100,1583424860,8510,8510,8510,8500,585
|
|
20240227,145000,1578452210,8510,8500,8510,8500,311
|
|
20240227,144900,1575808700,8500,8500,8500,8500,304
|
|
20240227,144800,1573224700,8490,8490,8490,8490,0
|
|
20240227,144700,1573224700,8490,8490,8490,8490,0
|
|
20240227,144600,1573224700,8490,8520,8520,8490,33
|
|
20240227,144500,1572944390,8500,8490,8500,8490,405
|
|
20240227,144400,1569503040,8490,8500,8500,8490,2238
|
|
20240227,144300,1550502110,8490,8490,8490,8490,0
|
|
20240227,144200,1550502110,8490,8490,8500,8490,1350
|
|
20240227,144100,1539040510,8490,8500,8500,8490,600
|
|
20240227,144000,1533941010,8500,8500,8500,8500,4
|
|
20240227,143900,1533907010,8500,8500,8500,8500,200
|
|
20240227,143800,1532207010,8500,8500,8510,8500,5437
|
|
20240227,143700,1485991510,8510,8530,8530,8510,2
|
|
20240227,143600,1485974470,8510,8530,8530,8510,103
|
|
20240227,143500,1485095980,8500,8500,8500,8500,5
|
|
20240227,143400,1485053480,8530,8530,8530,8530,118
|
|
20240227,143300,1484046940,8530,8530,8530,8530,240
|
|
20240227,143200,1481999740,8540,8540,8540,8540,0
|
|
20240227,143100,1481999740,8540,8540,8540,8540,10
|
|
20240227,143000,1481914340,8500,8510,8510,8500,901
|
|
20240227,142900,1474255560,8510,8510,8510,8510,600
|
|
20240227,142800,1469149560,8510,8510,8540,8510,1710
|
|
20240227,142700,1454562070,8510,8510,8510,8510,0
|
|
20240227,142600,1454562070,8510,8510,8510,8510,0
|
|
20240227,142500,1454562070,8510,8510,8510,8500,3446
|
|
20240227,142400,1425249700,8510,8510,8510,8510,1
|
|
20240227,142300,1425241190,8520,8510,8520,8510,358
|
|
20240227,142200,1422191240,8520,8520,8520,8520,21
|
|
20240227,142100,1422012320,8500,8500,8500,8500,10
|
|
20240227,142000,1421927320,8500,8510,8510,8500,110
|
|
20240227,141900,1420991480,8510,8510,8510,8510,3
|
|
20240227,141800,1420965950,8510,8510,8510,8500,615
|
|
20240227,141700,1415732450,8510,8510,8510,8510,190
|
|
20240227,141600,1414115550,8510,8510,8510,8510,0
|
|
20240227,141500,1414115550,8510,8510,8510,8510,10
|
|
20240227,141400,1414030450,8510,8510,8510,8510,5
|
|
20240227,141300,1413987900,8510,8510,8510,8500,348
|
|
20240227,141200,1411029680,8510,8520,8520,8510,55
|
|
20240227,141100,1410561530,8510,8510,8510,8510,14
|
|
20240227,141000,1410442390,8510,8510,8510,8510,0
|
|
20240227,140900,1410442390,8510,8520,8520,8510,1813
|
|
20240227,140800,1395013560,8520,8520,8520,8520,15
|
|
20240227,140700,1394885760,8520,8510,8520,8510,205
|
|
20240227,140600,1393141010,8520,8520,8520,8520,180
|
|
20240227,140500,1391607410,8530,8530,8530,8530,94
|
|
20240227,140400,1390805590,8530,8520,8530,8520,16
|
|
20240227,140300,1390669160,8510,8510,8510,8510,0
|
|
20240227,140200,1390669160,8510,8520,8530,8510,107
|
|
20240227,140100,1389757710,8530,8520,8530,8520,30
|
|
20240227,140000,1389502050,8520,8520,8520,8520,0
|
|
20240227,135900,1389502050,8520,8530,8530,8520,78
|
|
20240227,135800,1388837110,8530,8530,8530,8530,0
|
|
20240227,135700,1388837110,8530,8530,8530,8530,10
|
|
20240227,135600,1388751810,8510,8510,8510,8510,200
|
|
20240227,135500,1387049810,8510,8510,8510,8510,142
|
|
20240227,135400,1385841390,8520,8510,8520,8510,20
|
|
20240227,135300,1385671160,8530,8530,8530,8530,2
|
|
20240227,135200,1385654100,8540,8500,8540,8500,15
|
|
20240227,135100,1385526400,8510,8510,8510,8510,161
|
|
20240227,135000,1384156290,8540,8540,8540,8540,25
|
|
20240227,134900,1383942790,8510,8520,8550,8510,2527
|
|
20240227,134800,1362437830,8550,8530,8550,8530,30
|
|
20240227,134700,1362181390,8520,8530,8530,8520,1773
|
|
20240227,134600,1347073700,8530,8540,8540,8530,676
|
|
20240227,134500,1341307390,8540,8550,8550,8540,383
|
|
20240227,134400,1338036370,8550,8560,8560,8550,306
|
|
20240227,134300,1335419570,8560,8560,8560,8560,1
|
|
20240227,134200,1335411010,8550,8550,8550,8550,0
|
|
20240227,134100,1335411010,8550,8550,8550,8550,50
|
|
20240227,134000,1334983510,8550,8550,8550,8550,70
|
|
20240227,133900,1334385010,8550,8550,8550,8550,13
|
|
20240227,133800,1334273860,8550,8550,8550,8550,1808
|
|
20240227,133700,1318815460,8540,8540,8540,8540,293
|
|
20240227,133600,1316313240,8550,8550,8550,8550,0
|
|
20240227,133500,1316313240,8550,8550,8550,8550,17
|
|
20240227,133400,1316167890,8550,8550,8550,8550,20
|
|
20240227,133300,1315996890,8550,8550,8550,8550,100
|
|
20240227,133200,1315141890,8520,8540,8540,8520,175
|
|
20240227,133100,1313649050,8520,8520,8520,8520,0
|
|
20240227,133000,1313649050,8520,8530,8540,8520,512
|
|
20240227,132900,1309284190,8530,8530,8530,8530,0
|
|
20240227,132800,1309284190,8530,8530,8530,8530,1000
|
|
20240227,132700,1300754190,8530,8530,8530,8530,10
|
|
20240227,132600,1300668890,8520,8520,8520,8520,300
|
|
20240227,132500,1298112890,8520,8530,8530,8520,600
|
|
20240227,132400,1292997720,8530,8530,8530,8530,33
|
|
20240227,132300,1292716230,8530,8540,8540,8530,51
|
|
20240227,132200,1292281190,8530,8530,8530,8530,0
|
|
20240227,132100,1292281190,8530,8540,8540,8530,1619
|
|
20240227,132000,1278470930,8540,8540,8540,8540,18
|
|
20240227,131900,1278317210,8540,8540,8540,8540,1
|
|
20240227,131800,1278308670,8530,8530,8530,8530,13
|
|
20240227,131700,1278197780,8530,8530,8530,8530,0
|
|
20240227,131600,1278197780,8530,8530,8530,8530,1500
|
|
20240227,131500,1265402780,8530,8530,8530,8530,6
|
|
20240227,131400,1265351600,8520,8520,8520,8520,0
|
|
20240227,131300,1265351600,8520,8550,8550,8520,521
|
|
20240227,131200,1260911630,8530,8530,8530,8530,1893
|
|
20240227,131100,1244764340,8530,8540,8540,8530,250
|
|
20240227,131000,1242631450,8540,8530,8540,8530,10
|
|
20240227,130900,1242546080,8530,8530,8530,8530,10
|
|
20240227,130800,1242460780,8530,8530,8540,8530,220
|
|
20240227,130700,1240584120,8530,8530,8530,8530,30
|
|
20240227,130600,1240328220,8530,8530,8530,8530,21
|
|
20240227,130500,1240149090,8530,8530,8550,8530,96
|
|
20240227,130400,1239330190,8550,8550,8550,8550,5
|
|
20240227,130300,1239287440,8550,8550,8550,8550,119
|
|
20240227,130200,1238269990,8550,8550,8550,8550,0
|
|
20240227,130100,1238269990,8550,8550,8550,8520,37
|
|
20240227,130000,1237953990,8530,8530,8530,8530,0
|
|
20240227,125900,1237953990,8530,8530,8530,8530,1818
|
|
20240227,125800,1222446450,8530,8530,8530,8530,10
|
|
20240227,125700,1222361150,8530,8530,8530,8520,1266
|
|
20240227,125600,1211573860,8530,8530,8530,8530,131
|
|
20240227,125500,1210456430,8520,8520,8530,8520,81
|
|
20240227,125400,1209766010,8520,8520,8520,8520,0
|
|
20240227,125300,1209766010,8520,8520,8520,8520,931
|
|
20240227,125200,1201833890,8510,8510,8510,8510,0
|
|
20240227,125100,1201833890,8510,8510,8510,8510,0
|
|
20240227,125000,1201833890,8510,8500,8510,8500,690
|
|
20240227,124900,1195967300,8500,8500,8500,8500,0
|
|
20240227,124800,1195967300,8500,8500,8510,8500,1299
|
|
20240227,124700,1184925790,8500,8500,8500,8500,1090
|
|
20240227,124600,1175660790,8510,8500,8510,8500,2
|
|
20240227,124500,1175643780,8500,8500,8500,8500,157
|
|
20240227,124400,1174309280,8510,8510,8510,8500,24
|
|
20240227,124300,1174105150,8500,8500,8500,8500,1
|
|
20240227,124200,1174096650,8500,8500,8500,8500,0
|
|
20240227,124100,1174096650,8500,8500,8510,8500,101
|
|
20240227,124000,1173238050,8510,8510,8510,8510,0
|
|
20240227,123900,1173238050,8510,8510,8510,8510,46
|
|
20240227,123800,1172846590,8510,8510,8510,8510,506
|
|
20240227,123700,1168540530,8500,8510,8510,8500,1587
|
|
20240227,123600,1155047500,8500,8510,8510,8500,452
|
|
20240227,123500,1151205490,8500,8520,8520,8500,490
|
|
20240227,123400,1147040270,8500,8520,8520,8500,505
|
|
20240227,123300,1142747650,8500,8500,8500,8500,0
|
|
20240227,123200,1142747650,8500,8500,8500,8500,0
|
|
20240227,123100,1142747650,8500,8500,8500,8500,0
|
|
20240227,123000,1142747650,8500,8500,8500,8500,0
|
|
20240227,122900,1142747650,8500,8500,8500,8500,0
|
|
20240227,122800,1142747650,8500,8520,8520,8500,2700
|
|
20240227,122700,1119754580,8530,8530,8530,8530,146
|
|
20240227,122600,1118509200,8520,8520,8520,8520,1
|
|
20240227,122500,1118500680,8520,8520,8520,8520,0
|
|
20240227,122400,1118500680,8520,8520,8520,8520,423
|
|
20240227,122300,1114896720,8510,8510,8510,8510,19
|
|
20240227,122200,1114735030,8510,8510,8510,8510,10
|
|
20240227,122100,1114649930,8510,8500,8510,8500,59
|
|
20240227,122000,1114148420,8500,8510,8510,8500,1062
|
|
20240227,121900,1105121370,8500,8500,8510,8500,2329
|
|
20240227,121800,1085324550,8510,8510,8510,8510,0
|
|
20240227,121700,1085324550,8510,8500,8510,8500,45
|
|
20240227,121600,1084942000,8510,8510,8510,8510,126
|
|
20240227,121500,1083869740,8510,8510,8510,8510,2
|
|
20240227,121400,1083852720,8510,8510,8510,8510,6
|
|
20240227,121300,1083801660,8510,8510,8510,8510,25
|
|
20240227,121200,1083588910,8510,8510,8510,8500,112
|
|
20240227,121100,1082636800,8500,8500,8500,8500,4664
|
|
20240227,121000,1042992800,8500,8500,8500,8500,30
|
|
20240227,120900,1042737800,8500,8510,8510,8500,351
|
|
20240227,120800,1039754270,8510,8520,8520,8500,5274
|
|
20240227,120700,994903270,8520,8530,8530,8520,168
|
|
20240227,120600,993471840,8530,8530,8530,8520,467
|
|
20240227,120500,989488360,8520,8520,8520,8520,39
|
|
20240227,120400,989156080,8520,8520,8520,8520,5
|
|
20240227,120300,989113480,8520,8520,8520,8520,9
|
|
20240227,120200,989036800,8510,8510,8510,8510,674
|
|
20240227,120100,983301060,8510,8510,8510,8510,767
|
|
20240227,120000,976773890,8510,8510,8510,8510,35
|
|
20240227,115900,976476040,8510,8510,8510,8510,120
|
|
20240227,115800,975454840,8510,8510,8530,8510,945
|
|
20240227,115700,967403450,8510,8520,8520,8510,2332
|
|
20240227,115600,947558090,8520,8520,8520,8520,719
|
|
20240227,115500,941432210,8510,8510,8510,8510,2
|
|
20240227,115400,941415190,8520,8510,8520,8510,131
|
|
20240227,115300,940300370,8510,8520,8520,8510,396
|
|
20240227,115200,936930110,8520,8520,8520,8520,977
|
|
20240227,115100,928606070,8520,8520,8520,8520,53
|
|
20240227,115000,928154510,8510,8510,8510,8510,444
|
|
20240227,114900,924376070,8510,8520,8520,8510,442
|
|
20240227,114800,920612960,8520,8520,8520,8520,148
|
|
20240227,114700,919352000,8520,8520,8520,8520,149
|
|
20240227,114600,918082520,8520,8520,8520,8520,751
|
|
20240227,114500,911684000,8520,8520,8520,8520,200
|
|
20240227,114400,909980000,8520,8530,8530,8520,117
|
|
20240227,114300,908983060,8520,8530,8530,8520,148
|
|
20240227,114200,907720920,8520,8520,8520,8520,250
|
|
20240227,114100,905590920,8520,8520,8520,8520,15
|
|
20240227,114000,905463120,8520,8520,8520,8520,126
|
|
20240227,113900,904389600,8520,8520,8520,8520,23
|
|
20240227,113800,904193640,8530,8530,8530,8520,24
|
|
20240227,113700,903989110,8530,8520,8530,8520,314
|
|
20240227,113600,901313670,8520,8520,8520,8520,93
|
|
20240227,113500,900521310,8510,8520,8520,8510,2368
|
|
20240227,113400,880358730,8530,8530,8530,8530,14
|
|
20240227,113300,880239310,8530,8520,8530,8520,180
|
|
20240227,113200,878705700,8520,8510,8520,8510,1501
|
|
20240227,113100,865917190,8520,8520,8520,8510,4112
|
|
20240227,113000,830899180,8520,8530,8530,8520,883
|
|
20240227,112900,823375510,8520,8530,8530,8520,227
|
|
20240227,112800,821441010,8530,8530,8530,8530,136
|
|
20240227,112700,820280930,8530,8540,8540,8530,1197
|
|
20240227,112600,810063580,8540,8540,8540,8530,2443
|
|
20240227,112500,789224700,8540,8530,8540,8530,1173
|
|
20240227,112400,779208960,8530,8550,8550,8530,1094
|
|
20240227,112300,769876520,8530,8540,8550,8530,1753
|
|
20240227,112200,754909720,8550,8540,8560,8540,114
|
|
20240227,112100,753934860,8550,8550,8550,8550,100
|
|
20240227,112000,753079860,8540,8550,8550,8540,566
|
|
20240227,111900,748245180,8570,8570,8570,8570,0
|
|
20240227,111800,748245180,8570,8540,8570,8540,7
|
|
20240227,111700,748185220,8540,8550,8550,8540,21
|
|
20240227,111600,748005860,8540,8540,8540,8540,8
|
|
20240227,111500,747937540,8540,8540,8540,8540,536
|
|
20240227,111400,743360100,8540,8540,8540,8540,1
|
|
20240227,111300,743351560,8540,8540,8540,8540,0
|
|
20240227,111200,743351560,8540,8550,8550,8540,1890
|
|
20240227,111100,727210440,8580,8570,8580,8570,74
|
|
20240227,111000,726575710,8540,8550,8550,8540,1752
|
|
20240227,110900,711605140,8550,8560,8560,8550,16
|
|
20240227,110800,711468290,8550,8550,8550,8550,0
|
|
20240227,110700,711468290,8550,8550,8550,8550,50
|
|
20240227,110600,711040790,8550,8550,8550,8550,1560
|
|
20240227,110500,697702790,8550,8560,8560,8550,57
|
|
20240227,110400,697214940,8560,8560,8560,8560,168
|
|
20240227,110300,695776860,8560,8560,8560,8560,40
|
|
20240227,110200,695434460,8560,8560,8560,8560,600
|
|
20240227,110100,690298460,8560,8570,8570,8550,2653
|
|
20240227,110000,667595650,8570,8580,8580,8570,1099
|
|
20240227,105900,658177170,8580,8580,8580,8580,11
|
|
20240227,105800,658082790,8580,8580,8580,8580,10
|
|
20240227,105700,657996990,8580,8580,8580,8580,175
|
|
20240227,105600,656495490,8580,8590,8590,8580,14
|
|
20240227,105500,656375280,8600,8600,8600,8600,2
|
|
20240227,105400,656358080,8600,8600,8600,8600,3
|
|
20240227,105300,656332280,8600,8600,8600,8600,0
|
|
20240227,105200,656332280,8600,8590,8600,8590,70
|
|
20240227,105100,655730290,8600,8600,8600,8600,16
|
|
20240227,105000,655592690,8600,8580,8600,8560,3379
|
|
20240227,104900,626602900,8590,8590,8590,8590,4
|
|
20240227,104800,626568540,8600,8600,8600,8600,15
|
|
20240227,104700,626439540,8600,8580,8600,8580,2
|
|
20240227,104600,626422360,8580,8580,8580,8580,0
|
|
20240227,104500,626422360,8580,8580,8580,8580,101
|
|
20240227,104400,625555780,8580,8590,8590,8580,196
|
|
20240227,104300,623873070,8600,8600,8600,8600,869
|
|
20240227,104200,616399670,8600,8600,8600,8600,309
|
|
20240227,104100,613742270,8600,8600,8600,8600,25
|
|
20240227,104000,613527270,8610,8610,8610,8610,0
|
|
20240227,103900,613527270,8610,8610,8610,8610,255
|
|
20240227,103800,611331720,8610,8610,8610,8610,40
|
|
20240227,103700,610987320,8610,8610,8620,8610,465
|
|
20240227,103600,606981070,8600,8610,8610,8600,23
|
|
20240227,103500,606783070,8600,8600,8600,8600,50
|
|
20240227,103400,606353070,8580,8580,8580,8580,28
|
|
20240227,103300,606112830,8550,8550,8550,8550,0
|
|
20240227,103200,606112830,8550,8560,8560,8550,2637
|
|
20240227,103100,583558410,8580,8580,8580,8580,270
|
|
20240227,103000,581241810,8590,8570,8590,8570,295
|
|
20240227,102900,578710360,8570,8570,8580,8570,609
|
|
20240227,102800,573491200,8570,8570,8570,8570,100
|
|
20240227,102700,572634200,8570,8570,8570,8570,0
|
|
20240227,102600,572634200,8570,8600,8600,8570,154
|
|
20240227,102500,571312730,8620,8620,8620,8620,0
|
|
20240227,102400,571312730,8620,8620,8620,8620,0
|
|
20240227,102300,571312730,8620,8620,8620,8620,0
|
|
20240227,102200,571312730,8620,8590,8620,8590,11
|
|
20240227,102100,571218210,8600,8600,8600,8600,2385
|
|
20240227,102000,550707210,8600,8610,8610,8600,201
|
|
20240227,101900,548978510,8600,8610,8610,8600,322
|
|
20240227,101800,546208590,8610,8610,8610,8610,0
|
|
20240227,101700,546208590,8610,8610,8610,8610,25
|
|
20240227,101600,545993340,8630,8630,8630,8630,5
|
|
20240227,101500,545950190,8610,8610,8610,8610,3
|
|
20240227,101400,545924360,8610,8620,8620,8610,51
|
|
20240227,101300,545485230,8620,8620,8620,8620,98
|
|
20240227,101200,544640470,8620,8630,8630,8620,1053
|
|
20240227,101100,535553380,8640,8640,8640,8640,63
|
|
20240227,101000,535009060,8640,8640,8640,8640,479
|
|
20240227,100900,530870500,8640,8640,8640,8640,1
|
|
20240227,100800,530861860,8630,8640,8640,8630,1027
|
|
20240227,100700,521998580,8650,8650,8650,8650,30
|
|
20240227,100600,521739080,8640,8640,8640,8640,0
|
|
20240227,100500,521739080,8640,8650,8650,8640,51
|
|
20240227,100400,521298430,8650,8630,8650,8630,2
|
|
20240227,100300,521281150,8630,8630,8630,8630,10
|
|
20240227,100200,521194850,8650,8660,8660,8650,232
|
|
20240227,100100,519188040,8660,8650,8660,8650,357
|
|
20240227,100000,516096830,8650,8650,8650,8650,906
|
|
20240227,095900,508259930,8640,8640,8640,8640,0
|
|
20240227,095800,508259930,8640,8630,8640,8630,1570
|
|
20240227,095700,494702470,8620,8600,8620,8600,390
|
|
20240227,095600,491341070,8620,8620,8620,8620,376
|
|
20240227,095500,488099950,8600,8610,8610,8600,799
|
|
20240227,095400,481223810,8610,8580,8610,8570,450
|
|
20240227,095300,477361150,8590,8590,8590,8590,198
|
|
20240227,095200,475660330,8580,8590,8590,8580,274
|
|
20240227,095100,473306690,8590,8590,8590,8590,40
|
|
20240227,095000,472963090,8600,8600,8600,8600,222
|
|
20240227,094900,471053890,8600,8590,8600,8590,59
|
|
20240227,094800,470546500,8580,8570,8580,8570,72
|
|
20240227,094700,469929060,8560,8560,8560,8560,27
|
|
20240227,094600,469697940,8550,8560,8560,8550,393
|
|
20240227,094500,466336000,8550,8550,8550,8550,50
|
|
20240227,094400,465908500,8550,8550,8550,8550,309
|
|
20240227,094300,463266550,8550,8550,8550,8550,183
|
|
20240227,094200,461701900,8550,8550,8550,8550,901
|
|
20240227,094100,453998350,8550,8560,8560,8550,1208
|
|
20240227,094000,443668280,8560,8560,8560,8560,113
|
|
20240227,093900,442701000,8560,8560,8560,8560,197
|
|
20240227,093800,441014680,8560,8580,8580,8560,302
|
|
20240227,093700,438427970,8580,8560,8580,8550,1785
|
|
20240227,093600,423147340,8550,8560,8560,8550,630
|
|
20240227,093500,417760390,8560,8560,8560,8560,774
|
|
20240227,093400,411134950,8550,8560,8560,8550,16
|
|
20240227,093300,410998100,8550,8560,8560,8550,91
|
|
20240227,093200,410219850,8550,8540,8550,8540,654
|
|
20240227,093100,404633230,8550,8550,8550,8540,1604
|
|
20240227,093000,390932990,8550,8550,8550,8550,917
|
|
20240227,092900,383092640,8550,8550,8550,8550,1043
|
|
20240227,092800,374174990,8550,8550,8560,8550,1180
|
|
20240227,092700,364085940,8550,8560,8560,8550,6066
|
|
20240227,092600,312162070,8560,8580,8580,8560,821
|
|
20240227,092500,305127100,8570,8570,8570,8570,249
|
|
20240227,092400,302993170,8570,8580,8580,8570,2380
|
|
20240227,092300,282596480,8580,8590,8590,8580,1293
|
|
20240227,092200,271501770,8590,8590,8590,8590,871
|
|
20240227,092100,264019880,8570,8590,8590,8570,1381
|
|
20240227,092000,252183430,8580,8580,8580,8570,510
|
|
20240227,091900,247809140,8570,8580,8580,8570,3890
|
|
20240227,091800,214469820,8580,8580,8580,8580,298
|
|
20240227,091700,211912980,8580,8580,8580,8580,1054
|
|
20240227,091600,202869660,8580,8580,8590,8580,2679
|
|
20240227,091500,179882780,8580,8600,8600,8580,3738
|
|
20240227,091400,147799100,8600,8600,8600,8590,7
|
|
20240227,091300,147738910,8600,8590,8600,8590,230
|
|
20240227,091200,145761870,8590,8600,8600,8590,1887
|
|
20240227,091100,129545210,8600,8620,8620,8600,1314
|
|
20240227,091000,118242780,8620,8630,8630,8610,942
|
|
20240227,090900,110129010,8630,8610,8630,8610,865
|
|
20240227,090800,102675420,8610,8640,8640,8610,92
|
|
20240227,090700,101881650,8620,8630,8640,8620,814
|
|
20240227,090600,94864860,8620,8610,8620,8600,957
|
|
20240227,090500,86630930,8610,8630,8630,8600,2350
|
|
20240227,090400,66407370,8610,8620,8650,8610,607
|
|
20240227,090300,61176650,8610,8610,8620,8610,668
|
|
20240227,090200,55424920,8610,8610,8610,8610,59
|
|
20240227,090100,54916930,8610,8650,8660,8610,1565
|
|
20240227,090000,41396610,8660,8600,8660,8600,4810
|