601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,185800,2562532081,1466,1466,1466,1466,7170
|
|
20240227,185700,2562532081,1466,1466,1466,1466,0
|
|
20240227,185600,2562532081,1466,1466,1466,1466,0
|
|
20240227,185500,2562532081,1466,1466,1466,1466,0
|
|
20240227,185400,2562532081,1466,1466,1466,1466,0
|
|
20240227,185300,2562532081,1466,1466,1466,1466,0
|
|
20240227,185200,2562532081,1466,1466,1466,1466,0
|
|
20240227,185100,2562532081,1466,1466,1466,1466,0
|
|
20240227,185000,2562532081,1466,1466,1466,1466,0
|
|
20240227,184900,2562532081,1466,1466,1466,1466,0
|
|
20240227,184800,2562532081,1466,1466,1466,1466,0
|
|
20240227,184700,2562532081,1466,1466,1466,1466,0
|
|
20240227,184600,2562532081,1466,1466,1466,1466,0
|
|
20240227,184500,2562532081,1466,1466,1466,1466,0
|
|
20240227,184400,2562532081,1466,1466,1466,1466,0
|
|
20240227,184300,2562532081,1466,1466,1466,1466,0
|
|
20240227,184200,2562532081,1466,1466,1466,1466,0
|
|
20240227,184100,2562532081,1466,1466,1466,1466,0
|
|
20240227,184000,2562532081,1466,1466,1466,1466,0
|
|
20240227,183900,2562532081,1466,1466,1466,1466,0
|
|
20240227,183800,2562532081,1466,1466,1466,1466,0
|
|
20240227,183700,2562532081,1466,1466,1466,1466,0
|
|
20240227,183600,2562532081,1466,1466,1466,1466,0
|
|
20240227,183500,2562532081,1466,1466,1466,1466,0
|
|
20240227,183400,2562532081,1466,1466,1466,1466,0
|
|
20240227,183300,2562532081,1466,1466,1466,1466,0
|
|
20240227,183200,2562532081,1466,1466,1466,1466,0
|
|
20240227,183100,2562532081,1466,1466,1466,1466,0
|
|
20240227,183000,2562532081,1466,1466,1466,1466,0
|
|
20240227,182900,2562532081,1466,1466,1466,1466,0
|
|
20240227,182800,2562532081,1466,1466,1466,1466,7170
|
|
20240227,182700,2562532081,1466,1466,1466,1466,0
|
|
20240227,182600,2562532081,1466,1466,1466,1466,0
|
|
20240227,182500,2562532081,1466,1466,1466,1466,0
|
|
20240227,182400,2562532081,1466,1466,1466,1466,0
|
|
20240227,182300,2562532081,1466,1466,1466,1466,0
|
|
20240227,182200,2562532081,1466,1466,1466,1466,0
|
|
20240227,182100,2562532081,1466,1466,1466,1466,0
|
|
20240227,182000,2562532081,1466,1466,1466,1466,0
|
|
20240227,181900,2562532081,1466,1466,1466,1466,0
|
|
20240227,181800,2562532081,1466,1466,1466,1466,0
|
|
20240227,181700,2562532081,1466,1466,1466,1466,0
|
|
20240227,181600,2562532081,1466,1466,1466,1466,0
|
|
20240227,181500,2562532081,1466,1466,1466,1466,0
|
|
20240227,181400,2562532081,1466,1466,1466,1466,0
|
|
20240227,181300,2562532081,1466,1466,1466,1466,0
|
|
20240227,181200,2562532081,1466,1466,1466,1466,0
|
|
20240227,181100,2562532081,1466,1466,1466,1466,0
|
|
20240227,181000,2562532081,1466,1466,1466,1466,0
|
|
20240227,180900,2562532081,1466,1466,1466,1466,0
|
|
20240227,180800,2562532081,1466,1466,1466,1466,0
|
|
20240227,180700,2562532081,1466,1466,1466,1466,0
|
|
20240227,180600,2562532081,1466,1466,1466,1466,0
|
|
20240227,180500,2562532081,1466,1466,1466,1466,0
|
|
20240227,180400,2562532081,1466,1466,1466,1466,0
|
|
20240227,180300,2562532081,1466,1466,1466,1466,0
|
|
20240227,180200,2562532081,1466,1466,1466,1466,0
|
|
20240227,180100,2562532081,1466,1466,1466,1466,0
|
|
20240227,180000,2562532081,1466,1466,1466,1466,0
|
|
20240227,175900,2562532081,1466,1466,1466,1466,0
|
|
20240227,175800,2562532081,1466,1466,1466,1466,7170
|
|
20240227,175700,2562532081,1466,1466,1466,1466,0
|
|
20240227,175600,2562532081,1466,1466,1466,1466,0
|
|
20240227,175500,2562532081,1466,1466,1466,1466,0
|
|
20240227,175400,2562532081,1466,1466,1466,1466,0
|
|
20240227,175300,2562532081,1466,1466,1466,1466,0
|
|
20240227,175200,2562532081,1466,1466,1466,1466,0
|
|
20240227,175100,2562532081,1466,1466,1466,1466,0
|
|
20240227,175000,2562532081,1466,1466,1466,1466,0
|
|
20240227,174900,2562532081,1466,1466,1466,1466,0
|
|
20240227,174800,2562532081,1466,1466,1466,1466,0
|
|
20240227,174700,2562532081,1466,1466,1466,1466,0
|
|
20240227,174600,2562532081,1466,1466,1466,1466,0
|
|
20240227,174500,2562532081,1466,1466,1466,1466,0
|
|
20240227,174400,2562532081,1466,1466,1466,1466,0
|
|
20240227,174300,2562532081,1466,1466,1466,1466,0
|
|
20240227,174200,2562532081,1466,1466,1466,1466,0
|
|
20240227,174100,2562532081,1466,1466,1466,1466,0
|
|
20240227,174000,2562532081,1466,1466,1466,1466,0
|
|
20240227,173900,2562532081,1466,1466,1466,1466,0
|
|
20240227,173800,2562532081,1466,1466,1466,1466,0
|
|
20240227,173700,2562532081,1466,1466,1466,1466,0
|
|
20240227,173600,2562532081,1466,1466,1466,1466,0
|
|
20240227,173500,2562532081,1466,1466,1466,1466,0
|
|
20240227,173400,2562532081,1466,1466,1466,1466,0
|
|
20240227,173300,2562532081,1466,1466,1466,1466,0
|
|
20240227,173200,2562532081,1466,1466,1466,1466,0
|
|
20240227,173100,2562532081,1466,1466,1466,1466,0
|
|
20240227,173000,2562532081,1466,1466,1466,1466,0
|
|
20240227,172900,2562532081,1466,1466,1466,1466,0
|
|
20240227,172800,2562532081,1466,1466,1466,1466,7170
|
|
20240227,172700,2562532081,1466,1466,1466,1466,0
|
|
20240227,172600,2562532081,1466,1466,1466,1466,0
|
|
20240227,172500,2562532081,1466,1466,1466,1466,0
|
|
20240227,172400,2562532081,1466,1466,1466,1466,0
|
|
20240227,172300,2562532081,1466,1466,1466,1466,0
|
|
20240227,172200,2562532081,1466,1466,1466,1466,0
|
|
20240227,172100,2562532081,1466,1466,1466,1466,0
|
|
20240227,172000,2562532081,1466,1466,1466,1466,0
|
|
20240227,171900,2562532081,1466,1466,1466,1466,0
|
|
20240227,171800,2562532081,1466,1466,1466,1466,0
|
|
20240227,171700,2562532081,1466,1466,1466,1466,0
|
|
20240227,171600,2562532081,1466,1466,1466,1466,0
|
|
20240227,171500,2562532081,1466,1466,1466,1466,0
|
|
20240227,171400,2562532081,1466,1466,1466,1466,0
|
|
20240227,171300,2562532081,1466,1466,1466,1466,0
|
|
20240227,171200,2562532081,1466,1466,1466,1466,0
|
|
20240227,171100,2562532081,1466,1466,1466,1466,0
|
|
20240227,171000,2562532081,1466,1466,1466,1466,0
|
|
20240227,170900,2562532081,1466,1466,1466,1466,0
|
|
20240227,170800,2562532081,1466,1466,1466,1466,0
|
|
20240227,170700,2562532081,1466,1466,1466,1466,0
|
|
20240227,170600,2562532081,1466,1466,1466,1466,0
|
|
20240227,170500,2562532081,1466,1466,1466,1466,0
|
|
20240227,170400,2562532081,1466,1466,1466,1466,0
|
|
20240227,170300,2562532081,1466,1466,1466,1466,0
|
|
20240227,170200,2562532081,1466,1466,1466,1466,0
|
|
20240227,170100,2562532081,1466,1466,1466,1466,0
|
|
20240227,170000,2562532081,1466,1466,1466,1466,0
|
|
20240227,165900,2562532081,1466,1466,1466,1466,0
|
|
20240227,165800,2562532081,1466,1466,1466,1466,7170
|
|
20240227,165700,2562532081,1466,1466,1466,1466,0
|
|
20240227,165600,2562532081,1466,1466,1466,1466,0
|
|
20240227,165500,2562532081,1466,1466,1466,1466,0
|
|
20240227,165400,2562532081,1466,1466,1466,1466,0
|
|
20240227,165300,2562532081,1466,1466,1466,1466,0
|
|
20240227,165200,2562532081,1466,1466,1466,1466,0
|
|
20240227,165100,2562532081,1466,1466,1466,1466,0
|
|
20240227,165000,2562532081,1466,1466,1466,1466,0
|
|
20240227,164900,2562532081,1466,1466,1466,1466,0
|
|
20240227,164800,2562532081,1466,1466,1466,1466,0
|
|
20240227,164700,2562532081,1466,1466,1466,1466,0
|
|
20240227,164600,2562532081,1466,1466,1466,1466,0
|
|
20240227,164500,2562532081,1466,1466,1466,1466,0
|
|
20240227,164400,2562532081,1466,1466,1466,1466,0
|
|
20240227,164300,2562532081,1466,1466,1466,1466,0
|
|
20240227,164200,2562532081,1466,1466,1466,1466,0
|
|
20240227,164100,2562532081,1466,1466,1466,1466,0
|
|
20240227,164000,2562532081,1466,1466,1466,1466,0
|
|
20240227,163900,2562532081,1466,1466,1466,1466,0
|
|
20240227,163800,2562532081,1466,1466,1466,1466,0
|
|
20240227,163700,2562532081,1466,1466,1466,1466,0
|
|
20240227,163600,2562532081,1466,1466,1466,1466,0
|
|
20240227,163500,2562532081,1466,1466,1466,1466,0
|
|
20240227,163400,2562532081,1466,1466,1466,1466,0
|
|
20240227,163300,2562532081,1466,1466,1466,1466,0
|
|
20240227,163200,2562532081,1466,1466,1466,1466,0
|
|
20240227,163100,2562532081,1466,1466,1466,1466,0
|
|
20240227,163000,2562532081,1466,1466,1466,1466,0
|
|
20240227,162900,2562532081,1466,1466,1466,1466,0
|
|
20240227,162800,2562532081,1466,1466,1466,1466,7170
|
|
20240227,162700,2562532081,1466,1466,1466,1466,0
|
|
20240227,162600,2562532081,1466,1466,1466,1466,0
|
|
20240227,162500,2562532081,1466,1466,1466,1466,0
|
|
20240227,162400,2562532081,1466,1466,1466,1466,0
|
|
20240227,162300,2562532081,1466,1466,1466,1466,0
|
|
20240227,162200,2562532081,1466,1466,1466,1466,0
|
|
20240227,162100,2562532081,1466,1466,1466,1466,0
|
|
20240227,162000,2562532081,1466,1466,1466,1466,0
|
|
20240227,161900,2562532081,1466,1466,1466,1466,0
|
|
20240227,161800,2562532081,1466,1466,1466,1466,0
|
|
20240227,161700,2562532081,1466,1466,1466,1466,0
|
|
20240227,161600,2562532081,1466,1466,1466,1466,0
|
|
20240227,161500,2562532081,1466,1466,1466,1466,0
|
|
20240227,161400,2562532081,1466,1466,1466,1466,0
|
|
20240227,161300,2562532081,1466,1466,1466,1466,0
|
|
20240227,161200,2562532081,1466,1466,1466,1466,0
|
|
20240227,161100,2562532081,1466,1466,1466,1466,0
|
|
20240227,161000,2562532081,1466,1466,1466,1466,0
|
|
20240227,160900,2562532081,1466,1466,1466,1466,0
|
|
20240227,160800,2562532081,1466,1466,1466,1466,0
|
|
20240227,160700,2562532081,1466,1466,1466,1466,0
|
|
20240227,160600,2562532081,1466,1466,1466,1466,0
|
|
20240227,160500,2562532081,1466,1466,1466,1466,0
|
|
20240227,160400,2562532081,1466,1466,1466,1466,0
|
|
20240227,160300,2562532081,1466,1466,1466,1466,0
|
|
20240227,160200,2562532081,1466,1466,1466,1466,0
|
|
20240227,160100,2562532081,1466,1466,1466,1466,0
|
|
20240227,160000,2562532081,1466,1466,1466,1466,0
|
|
20240227,155900,2562532081,1466,1466,1466,1466,0
|
|
20240227,155800,2562532081,1466,1466,1466,1466,7170
|
|
20240227,155700,2562532081,1466,1466,1466,1466,0
|
|
20240227,155600,2562532081,1466,1466,1466,1466,0
|
|
20240227,155500,2562532081,1466,1466,1466,1466,0
|
|
20240227,155400,2562532081,1466,1466,1466,1466,0
|
|
20240227,155300,2562532081,1466,1466,1466,1466,0
|
|
20240227,155200,2562532081,1466,1466,1466,1466,0
|
|
20240227,155100,2562532081,1466,1466,1466,1466,0
|
|
20240227,155000,2562532081,1466,1466,1466,1466,0
|
|
20240227,154900,2562532081,1466,1466,1466,1466,0
|
|
20240227,154800,2562532081,1466,1466,1466,1466,0
|
|
20240227,154700,2562532081,1466,1466,1466,1466,0
|
|
20240227,154600,2562532081,1466,1466,1466,1466,0
|
|
20240227,154500,2562532081,1466,1466,1466,1466,0
|
|
20240227,154400,2562532081,1466,1466,1466,1466,0
|
|
20240227,154300,2562532081,1466,1466,1466,1466,0
|
|
20240227,154200,2562532081,1466,1466,1466,1466,0
|
|
20240227,154100,2562532081,1466,1466,1466,1466,0
|
|
20240227,154000,2562532081,1466,1466,1466,1466,0
|
|
20240227,153900,2562532081,1466,1466,1466,1466,0
|
|
20240227,153800,2562532081,1466,1466,1466,1466,0
|
|
20240227,153700,2562532081,1466,1466,1466,1466,0
|
|
20240227,153600,2562532081,1466,1466,1466,1466,0
|
|
20240227,153500,2562532081,1466,1466,1466,1466,0
|
|
20240227,153400,2562532081,1466,1466,1466,1466,0
|
|
20240227,153300,2562532081,1466,1466,1466,1466,0
|
|
20240227,153200,2562532081,1466,1466,1466,1466,0
|
|
20240227,153100,2562532081,1466,1466,1466,1466,0
|
|
20240227,153000,2562532081,1466,1466,1466,1466,7170
|
|
20240227,152900,2552020861,1479,1479,1479,1479,0
|
|
20240227,152800,2552020861,1479,1479,1479,1479,0
|
|
20240227,152700,2552020861,1479,1479,1479,1479,0
|
|
20240227,152600,2552020861,1479,1479,1479,1479,0
|
|
20240227,152500,2552020861,1479,1479,1479,1479,0
|
|
20240227,152400,2552020861,1479,1479,1479,1479,0
|
|
20240227,152300,2552020861,1479,1479,1479,1479,0
|
|
20240227,152200,2552020861,1479,1479,1479,1479,0
|
|
20240227,152100,2552020861,1479,1479,1479,1479,0
|
|
20240227,152000,2552020861,1479,1479,1479,1479,0
|
|
20240227,151900,2552020861,1479,1471,1480,1470,2942
|
|
20240227,151800,2547694548,1479,1480,1480,1472,1903
|
|
20240227,151700,2544892409,1471,1476,1483,1471,10967
|
|
20240227,151600,2528728738,1476,1484,1484,1476,1295
|
|
20240227,151500,2526817310,1484,1483,1484,1478,2586
|
|
20240227,151400,2522985797,1483,1479,1483,1475,5374
|
|
20240227,151300,2515035720,1475,1475,1479,1474,3079
|
|
20240227,151200,2510487094,1474,1469,1474,1469,9676
|
|
20240227,151100,2496243964,1470,1467,1470,1467,2718
|
|
20240227,151000,2492250658,1467,1461,1467,1461,4333
|
|
20240227,150900,2485907991,1466,1460,1467,1460,14258
|
|
20240227,150800,2465028267,1460,1451,1460,1451,20350
|
|
20240227,150700,2435415539,1452,1442,1452,1442,8654
|
|
20240227,150600,2422880342,1442,1442,1445,1442,3446
|
|
20240227,150500,2417904405,1442,1442,1444,1439,7232
|
|
20240227,150400,2407475622,1443,1433,1443,1433,14208
|
|
20240227,150300,2387034253,1433,1434,1437,1433,2042
|
|
20240227,150200,2384105968,1434,1432,1434,1428,3064
|
|
20240227,150100,2379715985,1432,1424,1432,1424,4366
|
|
20240227,150000,2373479155,1423,1423,1423,1423,1998
|
|
20240227,145900,2370636001,1424,1424,1428,1424,4107
|
|
20240227,145800,2364782840,1424,1422,1424,1422,3452
|
|
20240227,145700,2359868998,1420,1420,1422,1420,1164
|
|
20240227,145600,2358215302,1420,1420,1420,1420,0
|
|
20240227,145500,2358215302,1420,1419,1420,1418,625
|
|
20240227,145400,2357327928,1424,1422,1424,1421,60
|
|
20240227,145300,2357242607,1422,1417,1435,1417,1559
|
|
20240227,145200,2355023914,1410,1411,1411,1410,546
|
|
20240227,145100,2354254045,1410,1410,1410,1410,0
|
|
20240227,145000,2354254045,1410,1412,1412,1410,416
|
|
20240227,144900,2353666673,1410,1413,1413,1410,4270
|
|
20240227,144800,2347643204,1411,1414,1414,1411,6803
|
|
20240227,144700,2338037935,1416,1416,1416,1416,5
|
|
20240227,144600,2338030855,1415,1417,1417,1415,185
|
|
20240227,144500,2337768999,1417,1416,1420,1416,65
|
|
20240227,144400,2337676877,1416,1416,1416,1412,1461
|
|
20240227,144300,2335609096,1416,1417,1417,1416,134
|
|
20240227,144200,2335419298,1417,1417,1417,1417,379
|
|
20240227,144100,2334882255,1417,1417,1417,1417,0
|
|
20240227,144000,2334882255,1417,1420,1420,1415,3964
|
|
20240227,143900,2329262856,1418,1421,1421,1418,13529
|
|
20240227,143800,2310052320,1419,1417,1420,1415,1957
|
|
20240227,143700,2307276541,1417,1425,1425,1417,3447
|
|
20240227,143600,2302385241,1425,1440,1440,1425,8787
|
|
20240227,143500,2289814660,1439,1432,1441,1429,2413
|
|
20240227,143400,2286357991,1433,1430,1433,1430,13289
|
|
20240227,143300,2267352569,1430,1428,1430,1420,7765
|
|
20240227,143200,2256255648,1428,1425,1428,1417,7105
|
|
20240227,143100,2246170287,1430,1430,1430,1430,0
|
|
20240227,143000,2246170287,1430,1425,1430,1425,504
|
|
20240227,142900,2245450767,1417,1434,1435,1417,15557
|
|
20240227,142800,2223315000,1420,1414,1454,1408,24067
|
|
20240227,142700,2189011813,1414,1412,1415,1405,7310
|
|
20240227,142600,2178690358,1411,1408,1411,1403,13483
|
|
20240227,142500,2159711976,1408,1407,1409,1407,2630
|
|
20240227,142400,2156010075,1407,1403,1407,1403,4038
|
|
20240227,142300,2150330268,1403,1406,1406,1403,5346
|
|
20240227,142200,2142820344,1406,1403,1406,1403,4083
|
|
20240227,142100,2137083362,1403,1402,1403,1402,2081
|
|
20240227,142000,2134165792,1401,1391,1402,1391,4818
|
|
20240227,141900,2127428429,1391,1391,1391,1391,242
|
|
20240227,141800,2127091807,1396,1396,1396,1396,100
|
|
20240227,141700,2126952207,1385,1385,1385,1385,0
|
|
20240227,141600,2126952207,1385,1390,1390,1385,1052
|
|
20240227,141500,2125492720,1388,1390,1390,1388,461
|
|
20240227,141400,2124852174,1390,1390,1390,1390,178
|
|
20240227,141300,2124604754,1390,1390,1390,1390,168
|
|
20240227,141200,2124371234,1399,1399,1399,1399,1
|
|
20240227,141100,2124369835,1385,1385,1385,1385,4903
|
|
20240227,141000,2117579180,1385,1381,1385,1381,263
|
|
20240227,140900,2117214929,1381,1399,1399,1381,6
|
|
20240227,140800,2117206584,1385,1380,1385,1380,315
|
|
20240227,140700,2116771154,1380,1391,1391,1380,3954
|
|
20240227,140600,2111295022,1392,1394,1394,1391,643
|
|
20240227,140500,2110400440,1394,1390,1407,1390,3871
|
|
20240227,140400,2104974063,1397,1393,1397,1388,1580
|
|
20240227,140300,2102777567,1393,1394,1394,1393,1156
|
|
20240227,140200,2101166415,1398,1401,1410,1393,2761
|
|
20240227,140100,2097308887,1410,1388,1411,1388,19677
|
|
20240227,140000,2069690468,1382,1386,1390,1382,9791
|
|
20240227,135900,2056115510,1386,1380,1386,1380,6832
|
|
20240227,135800,2046668332,1386,1373,1386,1372,11369
|
|
20240227,135700,2030980869,1372,1377,1377,1372,1939
|
|
20240227,135600,2028318957,1377,1364,1377,1364,9326
|
|
20240227,135500,2015578503,1360,1354,1364,1354,25994
|
|
20240227,135400,1980231770,1352,1350,1352,1350,10912
|
|
20240227,135300,1965500548,1344,1346,1349,1344,6693
|
|
20240227,135200,1956495697,1347,1344,1347,1344,23426
|
|
20240227,135100,1924945497,1344,1345,1345,1344,642
|
|
20240227,135000,1924082107,1345,1342,1345,1340,585
|
|
20240227,134900,1923297762,1344,1342,1344,1342,8351
|
|
20240227,134800,1912090064,1341,1337,1341,1337,944
|
|
20240227,134700,1910824240,1337,1337,1337,1337,0
|
|
20240227,134600,1910824240,1337,1330,1337,1330,10471
|
|
20240227,134500,1896825482,1333,1334,1334,1333,1109
|
|
20240227,134400,1895346397,1334,1330,1334,1328,7333
|
|
20240227,134300,1885604119,1330,1332,1333,1329,4687
|
|
20240227,134200,1879370519,1329,1330,1332,1329,12215
|
|
20240227,134100,1863134068,1330,1341,1341,1330,41136
|
|
20240227,134000,1808230404,1342,1345,1345,1342,3016
|
|
20240227,133900,1804179640,1345,1346,1346,1345,1667
|
|
20240227,133800,1801937078,1345,1347,1347,1345,8000
|
|
20240227,133700,1791171926,1347,1347,1347,1346,8002
|
|
20240227,133600,1780395345,1346,1355,1355,1346,6023
|
|
20240227,133500,1772283802,1355,1349,1356,1349,1029
|
|
20240227,133400,1770890731,1349,1349,1349,1349,538
|
|
20240227,133300,1770164969,1349,1349,1349,1349,665
|
|
20240227,133200,1769267884,1350,1344,1350,1344,669
|
|
20240227,133100,1768367030,1345,1346,1346,1345,492
|
|
20240227,133000,1767704821,1346,1347,1347,1346,1027
|
|
20240227,132900,1766322429,1347,1351,1351,1347,2865
|
|
20240227,132800,1762455241,1351,1351,1351,1351,0
|
|
20240227,132700,1762455241,1351,1357,1357,1351,1284
|
|
20240227,132600,1760718484,1358,1358,1358,1358,3
|
|
20240227,132500,1760714410,1352,1352,1352,1352,2694
|
|
20240227,132400,1757072122,1352,1352,1352,1352,1302
|
|
20240227,132300,1755311818,1352,1352,1352,1352,2573
|
|
20240227,132200,1751833122,1352,1352,1352,1352,304
|
|
20240227,132100,1751422114,1352,1355,1355,1352,5217
|
|
20240227,132000,1744366960,1355,1355,1355,1355,641
|
|
20240227,131900,1743498405,1356,1342,1357,1342,34612
|
|
20240227,131800,1696753329,1342,1344,1344,1339,13643
|
|
20240227,131700,1678450594,1346,1346,1346,1345,4106
|
|
20240227,131600,1672926062,1346,1347,1347,1346,1117
|
|
20240227,131500,1671421563,1349,1351,1351,1349,6972
|
|
20240227,131400,1662009678,1350,1356,1356,1350,3412
|
|
20240227,131300,1657396297,1356,1350,1359,1350,7476
|
|
20240227,131200,1647253459,1350,1350,1350,1350,10949
|
|
20240227,131100,1632472309,1350,1340,1350,1340,56132
|
|
20240227,131000,1557210534,1340,1341,1341,1338,72175
|
|
20240227,130900,1460498020,1341,1341,1341,1341,0
|
|
20240227,130800,1460498020,1341,1348,1348,1341,4100
|
|
20240227,130700,1454995782,1348,1348,1348,1348,100
|
|
20240227,130600,1454860982,1349,1348,1349,1348,605
|
|
20240227,130500,1454044946,1340,1343,1343,1340,4701
|
|
20240227,130400,1447735503,1342,1342,1342,1342,100
|
|
20240227,130300,1447601303,1348,1341,1348,1339,11255
|
|
20240227,130200,1432508875,1348,1348,1348,1348,20
|
|
20240227,130100,1432481915,1348,1348,1348,1348,5
|
|
20240227,130000,1432475175,1341,1341,1341,1341,0
|
|
20240227,125900,1432475175,1341,1344,1344,1341,356
|
|
20240227,125800,1431997143,1337,1352,1357,1337,30452
|
|
20240227,125700,1391158755,1352,1360,1362,1352,1425
|
|
20240227,125600,1389225680,1350,1357,1360,1350,1064
|
|
20240227,125500,1387781560,1360,1347,1360,1347,1507
|
|
20240227,125400,1385738116,1347,1347,1347,1347,524
|
|
20240227,125300,1385032288,1347,1346,1347,1346,847
|
|
20240227,125200,1383891973,1346,1346,1346,1346,83
|
|
20240227,125100,1383780255,1346,1346,1346,1346,1
|
|
20240227,125000,1383778909,1346,1342,1346,1335,11006
|
|
20240227,124900,1369073904,1337,1347,1348,1337,21002
|
|
20240227,124800,1340898969,1345,1354,1357,1345,13795
|
|
20240227,124700,1322276744,1355,1355,1355,1355,6
|
|
20240227,124600,1322268614,1355,1355,1355,1354,50
|
|
20240227,124500,1322200881,1355,1352,1355,1352,361
|
|
20240227,124400,1321712400,1351,1349,1351,1349,98
|
|
20240227,124300,1321580084,1352,1352,1352,1352,40
|
|
20240227,124200,1321526004,1348,1350,1350,1348,717
|
|
20240227,124100,1320558057,1348,1353,1353,1348,4500
|
|
20240227,124000,1314479122,1352,1360,1370,1352,5000
|
|
20240227,123900,1307675653,1361,1361,1361,1361,0
|
|
20240227,123800,1307675653,1361,1357,1361,1347,6573
|
|
20240227,123700,1298805232,1357,1351,1370,1350,7990
|
|
20240227,123600,1287991989,1357,1354,1360,1350,9574
|
|
20240227,123500,1275051516,1355,1351,1356,1350,12322
|
|
20240227,123400,1258414219,1351,1354,1354,1351,12352
|
|
20240227,123300,1241705180,1360,1356,1360,1352,17308
|
|
20240227,123200,1218294670,1360,1355,1360,1355,205
|
|
20240227,123100,1218016484,1350,1352,1352,1350,2000
|
|
20240227,123000,1215314929,1351,1355,1358,1351,5606
|
|
20240227,122900,1207732619,1353,1363,1363,1353,8000
|
|
20240227,122800,1196876391,1365,1372,1372,1365,5053
|
|
20240227,122700,1189959637,1372,1367,1375,1367,13983
|
|
20240227,122600,1170821595,1367,1367,1367,1367,116
|
|
20240227,122500,1170663023,1367,1363,1367,1357,2718
|
|
20240227,122400,1166955099,1357,1357,1357,1357,450
|
|
20240227,122300,1166344449,1364,1360,1364,1360,1109
|
|
20240227,122200,1164835403,1360,1360,1360,1360,1
|
|
20240227,122100,1164834043,1355,1355,1355,1355,0
|
|
20240227,122000,1164834043,1355,1355,1355,1355,0
|
|
20240227,121900,1164834043,1355,1355,1355,1355,0
|
|
20240227,121800,1164834043,1355,1355,1355,1355,0
|
|
20240227,121700,1164834043,1355,1355,1355,1355,0
|
|
20240227,121600,1164834043,1355,1355,1355,1355,1
|
|
20240227,121500,1164832688,1353,1353,1353,1353,0
|
|
20240227,121400,1164832688,1353,1353,1353,1353,0
|
|
20240227,121300,1164832688,1353,1353,1353,1353,0
|
|
20240227,121200,1164832688,1353,1354,1354,1353,1500
|
|
20240227,121100,1162802514,1361,1361,1361,1361,1
|
|
20240227,121000,1162801153,1351,1352,1356,1350,3000
|
|
20240227,120900,1158741928,1356,1355,1356,1345,16500
|
|
20240227,120800,1136493291,1349,1356,1356,1349,4000
|
|
20240227,120700,1131088831,1356,1358,1358,1356,285
|
|
20240227,120600,1130701877,1364,1364,1364,1364,349
|
|
20240227,120500,1130225841,1365,1365,1365,1365,1
|
|
20240227,120400,1130224476,1360,1360,1360,1360,2550
|
|
20240227,120300,1126756476,1358,1355,1358,1355,1196
|
|
20240227,120200,1125132455,1355,1355,1355,1355,1
|
|
20240227,120100,1125131100,1349,1349,1349,1349,0
|
|
20240227,120000,1125131100,1349,1354,1355,1349,533
|
|
20240227,115900,1124410722,1355,1355,1355,1355,16
|
|
20240227,115800,1124389042,1355,1355,1355,1355,0
|
|
20240227,115700,1124389042,1355,1367,1367,1342,9718
|
|
20240227,115600,1111254260,1366,1358,1367,1348,5092
|
|
20240227,115500,1104372026,1357,1359,1359,1357,1000
|
|
20240227,115400,1103014924,1357,1364,1364,1357,1011
|
|
20240227,115300,1101638590,1363,1368,1368,1363,1000
|
|
20240227,115200,1100272882,1368,1376,1376,1368,666
|
|
20240227,115100,1099358371,1377,1373,1386,1373,5339
|
|
20240227,115000,1091986267,1373,1367,1373,1366,1444
|
|
20240227,114900,1090005774,1367,1359,1367,1359,810
|
|
20240227,114800,1088902567,1360,1351,1360,1348,1202
|
|
20240227,114700,1087280453,1348,1354,1356,1348,15878
|
|
20240227,114600,1065828635,1353,1355,1355,1350,16801
|
|
20240227,114500,1043109074,1353,1356,1361,1353,7005
|
|
20240227,114400,1033618317,1355,1359,1362,1355,45200
|
|
20240227,114300,972346600,1357,1357,1357,1357,0
|
|
20240227,114200,972346600,1357,1362,1362,1357,4507
|
|
20240227,114100,966221110,1361,1362,1362,1361,300
|
|
20240227,114000,965812780,1361,1368,1368,1361,2950
|
|
20240227,113900,961791056,1368,1369,1369,1368,453
|
|
20240227,113800,961171059,1375,1371,1377,1365,2644
|
|
20240227,113700,957544255,1373,1372,1373,1366,1731
|
|
20240227,113600,955172263,1360,1368,1368,1360,5665
|
|
20240227,113500,947453010,1366,1369,1369,1366,3222
|
|
20240227,113400,943046721,1367,1367,1377,1366,6822
|
|
20240227,113300,933725281,1364,1371,1372,1364,6519
|
|
20240227,113200,924822232,1372,1362,1373,1361,2588
|
|
20240227,113100,921282608,1361,1361,1361,1360,6692
|
|
20240227,113000,912175321,1360,1360,1360,1360,0
|
|
20240227,112900,912175321,1360,1365,1366,1360,737
|
|
20240227,112800,911169631,1365,1365,1365,1365,2
|
|
20240227,112700,911166901,1357,1357,1371,1357,1602
|
|
20240227,112600,908988692,1355,1366,1366,1355,12511
|
|
20240227,112500,891986942,1362,1373,1373,1362,3604
|
|
20240227,112400,887066859,1373,1369,1374,1368,4339
|
|
20240227,112300,881125605,1369,1364,1375,1362,10654
|
|
20240227,112200,866596354,1363,1371,1371,1363,4796
|
|
20240227,112100,860049026,1371,1365,1371,1364,1525
|
|
20240227,112000,857968377,1365,1376,1378,1365,3782
|
|
20240227,111900,852793693,1378,1370,1378,1366,1887
|
|
20240227,111800,850209568,1369,1369,1376,1369,1617
|
|
20240227,111700,847995888,1365,1373,1373,1365,4264
|
|
20240227,111600,842166403,1366,1381,1381,1365,14156
|
|
20240227,111500,822783953,1381,1390,1390,1380,5775
|
|
20240227,111400,814804934,1390,1395,1400,1390,3799
|
|
20240227,111300,809509060,1395,1398,1398,1394,447
|
|
20240227,111200,808885690,1398,1400,1400,1398,231
|
|
20240227,111100,808562732,1400,1404,1404,1400,151
|
|
20240227,111000,808351328,1395,1410,1410,1395,2938
|
|
20240227,110900,804223002,1410,1410,1410,1410,0
|
|
20240227,110800,804223002,1410,1404,1410,1404,181
|
|
20240227,110700,803968860,1405,1404,1405,1404,5521
|
|
20240227,110600,796217086,1404,1399,1404,1399,15270
|
|
20240227,110500,774842096,1390,1390,1390,1390,0
|
|
20240227,110400,774842096,1390,1394,1400,1390,4411
|
|
20240227,110300,768685627,1387,1385,1396,1385,724
|
|
20240227,110200,767682217,1385,1374,1386,1367,2943
|
|
20240227,110100,763639892,1368,1370,1370,1368,5000
|
|
20240227,110000,756798082,1368,1370,1371,1368,8088
|
|
20240227,105900,745726382,1370,1370,1370,1368,2151
|
|
20240227,105800,742781658,1368,1375,1375,1368,13816
|
|
20240227,105700,723837021,1375,1370,1375,1370,1536
|
|
20240227,105600,721728319,1375,1381,1385,1370,20096
|
|
20240227,105500,694031110,1385,1397,1397,1382,11922
|
|
20240227,105400,677492356,1394,1391,1394,1391,10693
|
|
20240227,105300,662606521,1387,1389,1389,1387,2425
|
|
20240227,105200,659241024,1393,1395,1395,1387,44844
|
|
20240227,105100,596975028,1399,1399,1399,1399,500
|
|
20240227,105000,596275528,1395,1395,1395,1395,268
|
|
20240227,104900,595901668,1400,1404,1404,1400,24
|
|
20240227,104800,595868023,1404,1393,1404,1390,2600
|
|
20240227,104700,592247792,1404,1405,1405,1390,3015
|
|
20240227,104600,588049493,1395,1406,1406,1395,2001
|
|
20240227,104500,585248567,1403,1390,1403,1390,12216
|
|
20240227,104400,568152056,1390,1390,1390,1387,1902
|
|
20240227,104300,565510889,1388,1396,1396,1388,1200
|
|
20240227,104200,563842981,1396,1395,1396,1387,3505
|
|
20240227,104100,558959671,1395,1391,1395,1388,2760
|
|
20240227,104000,555124397,1395,1395,1395,1395,5
|
|
20240227,103900,555117422,1390,1396,1400,1390,3655
|
|
20240227,103800,550023772,1392,1400,1400,1392,8554
|
|
20240227,103700,538076274,1400,1401,1401,1400,875
|
|
20240227,103600,536850774,1400,1400,1402,1400,7724
|
|
20240227,103500,526034971,1400,1397,1401,1392,1767
|
|
20240227,103400,523564841,1391,1405,1405,1391,8412
|
|
20240227,103300,511790133,1405,1415,1415,1405,2
|
|
20240227,103200,511787313,1398,1404,1407,1398,14086
|
|
20240227,103100,492046081,1405,1410,1410,1405,8720
|
|
20240227,103000,479790620,1415,1415,1415,1415,0
|
|
20240227,102900,479790620,1415,1423,1423,1415,2173
|
|
20240227,102800,476704981,1423,1413,1423,1401,6369
|
|
20240227,102700,467711047,1413,1429,1430,1400,20099
|
|
20240227,102600,439435267,1428,1440,1440,1428,17322
|
|
20240227,102500,414586877,1439,1441,1441,1439,3603
|
|
20240227,102400,409398549,1440,1441,1441,1440,2571
|
|
20240227,102300,405696222,1441,1445,1445,1440,8014
|
|
20240227,102200,394153268,1445,1446,1446,1442,7018
|
|
20240227,102100,384021219,1450,1450,1450,1450,650
|
|
20240227,102000,383078719,1445,1452,1452,1445,6243
|
|
20240227,101900,374051190,1453,1454,1454,1453,813
|
|
20240227,101800,372869753,1465,1463,1465,1463,600
|
|
20240227,101700,371991359,1465,1465,1465,1465,0
|
|
20240227,101600,371991359,1465,1465,1465,1465,0
|
|
20240227,101500,371991359,1465,1465,1465,1465,1458
|
|
20240227,101400,369855389,1465,1465,1465,1465,0
|
|
20240227,101300,369855389,1465,1465,1465,1465,10
|
|
20240227,101200,369840739,1459,1459,1459,1459,0
|
|
20240227,101100,369840739,1459,1465,1465,1459,1394
|
|
20240227,101000,367803354,1467,1467,1467,1467,2
|
|
20240227,100900,367800420,1467,1467,1467,1467,290
|
|
20240227,100800,367374990,1467,1463,1467,1463,1928
|
|
20240227,100700,364550908,1465,1463,1465,1463,689
|
|
20240227,100600,363542403,1460,1450,1460,1450,14509
|
|
20240227,100500,342450989,1449,1443,1449,1443,4097
|
|
20240227,100400,336538496,1443,1443,1443,1443,0
|
|
20240227,100300,336538496,1443,1443,1443,1443,0
|
|
20240227,100200,336538496,1443,1443,1443,1443,0
|
|
20240227,100100,336538496,1443,1448,1448,1443,3715
|
|
20240227,100000,331171294,1447,1448,1448,1447,14
|
|
20240227,095900,331151026,1450,1450,1450,1450,1
|
|
20240227,095800,331149576,1450,1450,1450,1450,0
|
|
20240227,095700,331149576,1450,1450,1450,1450,460
|
|
20240227,095600,330482576,1450,1450,1450,1450,362
|
|
20240227,095500,329957676,1451,1450,1451,1448,1550
|
|
20240227,095400,327710906,1451,1449,1451,1449,2363
|
|
20240227,095300,324284583,1450,1450,1450,1449,57
|
|
20240227,095200,324201950,1454,1454,1454,1454,1
|
|
20240227,095100,324200496,1443,1450,1450,1443,414
|
|
20240227,095000,323601770,1450,1442,1450,1442,5791
|
|
20240227,094900,315211276,1442,1442,1442,1442,25
|
|
20240227,094800,315175226,1443,1443,1443,1443,938
|
|
20240227,094700,313821692,1443,1444,1444,1437,2901
|
|
20240227,094600,309644622,1444,1444,1445,1444,1335
|
|
20240227,094500,307716444,1444,1444,1444,1444,21
|
|
20240227,094400,307686120,1434,1436,1436,1434,3502
|
|
20240227,094300,302661838,1436,1451,1455,1434,10088
|
|
20240227,094200,288148317,1457,1457,1457,1457,12
|
|
20240227,094100,288130833,1460,1448,1460,1448,6053
|
|
20240227,094000,279363264,1440,1450,1450,1440,8388
|
|
20240227,093900,267239405,1450,1455,1456,1448,2416
|
|
20240227,093800,263737903,1455,1455,1466,1450,15584
|
|
20240227,093700,241115332,1466,1468,1468,1454,1426
|
|
20240227,093600,239039085,1455,1466,1466,1455,16024
|
|
20240227,093500,215695706,1465,1470,1470,1465,229
|
|
20240227,093400,215360101,1472,1479,1479,1472,2647
|
|
20240227,093300,211463248,1472,1480,1480,1472,4143
|
|
20240227,093200,205358263,1483,1485,1485,1480,168
|
|
20240227,093100,205109092,1488,1491,1494,1488,3725
|
|
20240227,093000,199556489,1495,1495,1495,1495,2704
|
|
20240227,092900,195514009,1495,1499,1500,1495,4367
|
|
20240227,092800,188976625,1500,1500,1500,1499,384
|
|
20240227,092700,188400931,1500,1500,1500,1500,708
|
|
20240227,092600,187338931,1503,1500,1503,1500,554
|
|
20240227,092500,186506422,1500,1503,1503,1500,5589
|
|
20240227,092400,178119124,1505,1505,1505,1505,0
|
|
20240227,092300,178119124,1505,1505,1505,1505,108
|
|
20240227,092200,177956584,1506,1504,1506,1501,2638
|
|
20240227,092100,173991731,1503,1505,1505,1503,725
|
|
20240227,092000,172902050,1506,1506,1507,1506,1350
|
|
20240227,091900,170868697,1506,1505,1506,1505,578
|
|
20240227,091800,169998281,1506,1505,1506,1505,712
|
|
20240227,091700,168926710,1505,1505,1505,1505,6763
|
|
20240227,091600,158748395,1505,1505,1505,1505,215
|
|
20240227,091500,158424820,1507,1503,1507,1503,10065
|
|
20240227,091400,143276673,1505,1507,1508,1503,6536
|
|
20240227,091300,133441470,1508,1502,1508,1495,11632
|
|
20240227,091200,115977262,1502,1500,1502,1495,10731
|
|
20240227,091100,99908972,1500,1495,1500,1494,5384
|
|
20240227,091000,91856572,1495,1476,1495,1476,1539
|
|
20240227,090900,89584894,1476,1472,1476,1472,2232
|
|
20240227,090800,86292506,1466,1467,1472,1465,3152
|
|
20240227,090700,81656593,1465,1463,1465,1456,7776
|
|
20240227,090600,70276874,1456,1456,1456,1456,1000
|
|
20240227,090500,68820874,1455,1457,1457,1455,1468
|
|
20240227,090400,66682000,1468,1468,1468,1459,1204
|
|
20240227,090300,64919946,1468,1471,1471,1460,573
|
|
20240227,090200,64077454,1471,1459,1471,1450,926
|
|
20240227,090100,62732016,1459,1474,1479,1459,21075
|
|
20240227,090000,31730291,1474,1472,1475,1472,21551
|