602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,185900,193595544,1560,1560,1560,1560,3775
|
|
20240227,185800,193595544,1560,1560,1560,1560,0
|
|
20240227,185700,193595544,1560,1560,1560,1560,0
|
|
20240227,185600,193595544,1560,1560,1560,1560,0
|
|
20240227,185500,193595544,1560,1560,1560,1560,0
|
|
20240227,185400,193595544,1560,1560,1560,1560,0
|
|
20240227,185300,193595544,1560,1560,1560,1560,0
|
|
20240227,185200,193595544,1560,1560,1560,1560,0
|
|
20240227,185100,193595544,1560,1560,1560,1560,0
|
|
20240227,185000,193595544,1560,1560,1560,1560,0
|
|
20240227,184900,193595544,1560,1560,1560,1560,0
|
|
20240227,184800,193595544,1560,1560,1560,1560,0
|
|
20240227,184700,193595544,1560,1560,1560,1560,0
|
|
20240227,184600,193595544,1560,1560,1560,1560,0
|
|
20240227,184500,193595544,1560,1560,1560,1560,0
|
|
20240227,184400,193595544,1560,1560,1560,1560,0
|
|
20240227,184300,193595544,1560,1560,1560,1560,0
|
|
20240227,184200,193595544,1560,1560,1560,1560,0
|
|
20240227,184100,193595544,1560,1560,1560,1560,0
|
|
20240227,184000,193595544,1560,1560,1560,1560,0
|
|
20240227,183900,193595544,1560,1560,1560,1560,0
|
|
20240227,183800,193595544,1560,1560,1560,1560,0
|
|
20240227,183700,193595544,1560,1560,1560,1560,0
|
|
20240227,183600,193595544,1560,1560,1560,1560,0
|
|
20240227,183500,193595544,1560,1560,1560,1560,0
|
|
20240227,183400,193595544,1560,1560,1560,1560,0
|
|
20240227,183300,193595544,1560,1560,1560,1560,0
|
|
20240227,183200,193595544,1560,1560,1560,1560,0
|
|
20240227,183100,193595544,1560,1560,1560,1560,0
|
|
20240227,183000,193595544,1560,1560,1560,1560,0
|
|
20240227,182900,193595544,1560,1560,1560,1560,3775
|
|
20240227,182800,193595544,1560,1560,1560,1560,0
|
|
20240227,182700,193595544,1560,1560,1560,1560,0
|
|
20240227,182600,193595544,1560,1560,1560,1560,0
|
|
20240227,182500,193595544,1560,1560,1560,1560,0
|
|
20240227,182400,193595544,1560,1560,1560,1560,0
|
|
20240227,182300,193595544,1560,1560,1560,1560,0
|
|
20240227,182200,193595544,1560,1560,1560,1560,0
|
|
20240227,182100,193595544,1560,1560,1560,1560,0
|
|
20240227,182000,193595544,1560,1560,1560,1560,0
|
|
20240227,181900,193595544,1560,1560,1560,1560,0
|
|
20240227,181800,193595544,1560,1560,1560,1560,0
|
|
20240227,181700,193595544,1560,1560,1560,1560,0
|
|
20240227,181600,193595544,1560,1560,1560,1560,0
|
|
20240227,181500,193595544,1560,1560,1560,1560,0
|
|
20240227,181400,193595544,1560,1560,1560,1560,0
|
|
20240227,181300,193595544,1560,1560,1560,1560,0
|
|
20240227,181200,193595544,1560,1560,1560,1560,0
|
|
20240227,181100,193595544,1560,1560,1560,1560,0
|
|
20240227,181000,193595544,1560,1560,1560,1560,0
|
|
20240227,180900,193595544,1560,1560,1560,1560,0
|
|
20240227,180800,193595544,1560,1560,1560,1560,0
|
|
20240227,180700,193595544,1560,1560,1560,1560,0
|
|
20240227,180600,193595544,1560,1560,1560,1560,0
|
|
20240227,180500,193595544,1560,1560,1560,1560,0
|
|
20240227,180400,193595544,1560,1560,1560,1560,0
|
|
20240227,180300,193595544,1560,1560,1560,1560,0
|
|
20240227,180200,193595544,1560,1560,1560,1560,0
|
|
20240227,180100,193595544,1560,1560,1560,1560,0
|
|
20240227,180000,193595544,1560,1560,1560,1560,0
|
|
20240227,175900,193595544,1560,1560,1560,1560,3775
|
|
20240227,175800,193595544,1560,1560,1560,1560,0
|
|
20240227,175700,193595544,1560,1560,1560,1560,0
|
|
20240227,175600,193595544,1560,1560,1560,1560,0
|
|
20240227,175500,193595544,1560,1560,1560,1560,0
|
|
20240227,175400,193595544,1560,1560,1560,1560,0
|
|
20240227,175300,193595544,1560,1560,1560,1560,0
|
|
20240227,175200,193595544,1560,1560,1560,1560,0
|
|
20240227,175100,193595544,1560,1560,1560,1560,0
|
|
20240227,175000,193595544,1560,1560,1560,1560,0
|
|
20240227,174900,193595544,1560,1560,1560,1560,0
|
|
20240227,174800,193595544,1560,1560,1560,1560,0
|
|
20240227,174700,193595544,1560,1560,1560,1560,0
|
|
20240227,174600,193595544,1560,1560,1560,1560,0
|
|
20240227,174500,193595544,1560,1560,1560,1560,0
|
|
20240227,174400,193595544,1560,1560,1560,1560,0
|
|
20240227,174300,193595544,1560,1560,1560,1560,0
|
|
20240227,174200,193595544,1560,1560,1560,1560,0
|
|
20240227,174100,193595544,1560,1560,1560,1560,0
|
|
20240227,174000,193595544,1560,1560,1560,1560,0
|
|
20240227,173900,193595544,1560,1560,1560,1560,0
|
|
20240227,173800,193595544,1560,1560,1560,1560,0
|
|
20240227,173700,193595544,1560,1560,1560,1560,0
|
|
20240227,173600,193595544,1560,1560,1560,1560,0
|
|
20240227,173500,193595544,1560,1560,1560,1560,0
|
|
20240227,173400,193595544,1560,1560,1560,1560,0
|
|
20240227,173300,193595544,1560,1560,1560,1560,0
|
|
20240227,173200,193595544,1560,1560,1560,1560,0
|
|
20240227,173100,193595544,1560,1560,1560,1560,0
|
|
20240227,173000,193595544,1560,1560,1560,1560,0
|
|
20240227,172900,193595544,1560,1560,1560,1560,3775
|
|
20240227,172800,193595544,1560,1560,1560,1560,0
|
|
20240227,172700,193595544,1560,1560,1560,1560,0
|
|
20240227,172600,193595544,1560,1560,1560,1560,0
|
|
20240227,172500,193595544,1560,1560,1560,1560,0
|
|
20240227,172400,193595544,1560,1560,1560,1560,0
|
|
20240227,172300,193595544,1560,1560,1560,1560,0
|
|
20240227,172200,193595544,1560,1560,1560,1560,0
|
|
20240227,172100,193595544,1560,1560,1560,1560,0
|
|
20240227,172000,193595544,1560,1560,1560,1560,0
|
|
20240227,171900,193595544,1560,1560,1560,1560,0
|
|
20240227,171800,193595544,1560,1560,1560,1560,0
|
|
20240227,171700,193595544,1560,1560,1560,1560,0
|
|
20240227,171600,193595544,1560,1560,1560,1560,0
|
|
20240227,171500,193595544,1560,1560,1560,1560,0
|
|
20240227,171400,193595544,1560,1560,1560,1560,0
|
|
20240227,171300,193595544,1560,1560,1560,1560,0
|
|
20240227,171200,193595544,1560,1560,1560,1560,0
|
|
20240227,171100,193595544,1560,1560,1560,1560,0
|
|
20240227,171000,193595544,1560,1560,1560,1560,0
|
|
20240227,170900,193595544,1560,1560,1560,1560,0
|
|
20240227,170800,193595544,1560,1560,1560,1560,0
|
|
20240227,170700,193595544,1560,1560,1560,1560,0
|
|
20240227,170600,193595544,1560,1560,1560,1560,0
|
|
20240227,170500,193595544,1560,1560,1560,1560,0
|
|
20240227,170400,193595544,1560,1560,1560,1560,0
|
|
20240227,170300,193595544,1560,1560,1560,1560,0
|
|
20240227,170200,193595544,1560,1560,1560,1560,0
|
|
20240227,170100,193595544,1560,1560,1560,1560,0
|
|
20240227,170000,193595544,1560,1560,1560,1560,0
|
|
20240227,165900,193595544,1560,1560,1560,1560,3775
|
|
20240227,165800,193595544,1560,1560,1560,1560,0
|
|
20240227,165700,193595544,1560,1560,1560,1560,0
|
|
20240227,165600,193595544,1560,1560,1560,1560,0
|
|
20240227,165500,193595544,1560,1560,1560,1560,0
|
|
20240227,165400,193595544,1560,1560,1560,1560,0
|
|
20240227,165300,193595544,1560,1560,1560,1560,0
|
|
20240227,165200,193595544,1560,1560,1560,1560,0
|
|
20240227,165100,193595544,1560,1560,1560,1560,0
|
|
20240227,165000,193595544,1560,1560,1560,1560,0
|
|
20240227,164900,193595544,1560,1560,1560,1560,0
|
|
20240227,164800,193595544,1560,1560,1560,1560,0
|
|
20240227,164700,193595544,1560,1560,1560,1560,0
|
|
20240227,164600,193595544,1560,1560,1560,1560,0
|
|
20240227,164500,193595544,1560,1560,1560,1560,0
|
|
20240227,164400,193595544,1560,1560,1560,1560,0
|
|
20240227,164300,193595544,1560,1560,1560,1560,0
|
|
20240227,164200,193595544,1560,1560,1560,1560,0
|
|
20240227,164100,193595544,1560,1560,1560,1560,0
|
|
20240227,164000,193595544,1560,1560,1560,1560,0
|
|
20240227,163900,193595544,1560,1560,1560,1560,0
|
|
20240227,163800,193595544,1560,1560,1560,1560,0
|
|
20240227,163700,193595544,1560,1560,1560,1560,0
|
|
20240227,163600,193595544,1560,1560,1560,1560,0
|
|
20240227,163500,193595544,1560,1560,1560,1560,0
|
|
20240227,163400,193595544,1560,1560,1560,1560,0
|
|
20240227,163300,193595544,1560,1560,1560,1560,0
|
|
20240227,163200,193595544,1560,1560,1560,1560,0
|
|
20240227,163100,193595544,1560,1560,1560,1560,0
|
|
20240227,163000,193595544,1560,1560,1560,1560,0
|
|
20240227,162900,193595544,1560,1560,1560,1560,3775
|
|
20240227,162800,193595544,1560,1560,1560,1560,0
|
|
20240227,162700,193595544,1560,1560,1560,1560,0
|
|
20240227,162600,193595544,1560,1560,1560,1560,0
|
|
20240227,162500,193595544,1560,1560,1560,1560,0
|
|
20240227,162400,193595544,1560,1560,1560,1560,0
|
|
20240227,162300,193595544,1560,1560,1560,1560,0
|
|
20240227,162200,193595544,1560,1560,1560,1560,0
|
|
20240227,162100,193595544,1560,1560,1560,1560,0
|
|
20240227,162000,193595544,1560,1560,1560,1560,0
|
|
20240227,161900,193595544,1560,1560,1560,1560,0
|
|
20240227,161800,193595544,1560,1560,1560,1560,0
|
|
20240227,161700,193595544,1560,1560,1560,1560,0
|
|
20240227,161600,193595544,1560,1560,1560,1560,0
|
|
20240227,161500,193595544,1560,1560,1560,1560,0
|
|
20240227,161400,193595544,1560,1560,1560,1560,0
|
|
20240227,161300,193595544,1560,1560,1560,1560,0
|
|
20240227,161200,193595544,1560,1560,1560,1560,0
|
|
20240227,161100,193595544,1560,1560,1560,1560,0
|
|
20240227,161000,193595544,1560,1560,1560,1560,0
|
|
20240227,160900,193595544,1560,1560,1560,1560,0
|
|
20240227,160800,193595544,1560,1560,1560,1560,0
|
|
20240227,160700,193595544,1560,1560,1560,1560,0
|
|
20240227,160600,193595544,1560,1560,1560,1560,0
|
|
20240227,160500,193595544,1560,1560,1560,1560,0
|
|
20240227,160400,193595544,1560,1560,1560,1560,0
|
|
20240227,160300,193595544,1560,1560,1560,1560,0
|
|
20240227,160200,193595544,1560,1560,1560,1560,0
|
|
20240227,160100,193595544,1560,1560,1560,1560,0
|
|
20240227,160000,193595544,1560,1560,1560,1560,0
|
|
20240227,155900,193595544,1560,1560,1560,1560,3775
|
|
20240227,155800,193595544,1560,1560,1560,1560,0
|
|
20240227,155700,193595544,1560,1560,1560,1560,0
|
|
20240227,155600,193595544,1560,1560,1560,1560,0
|
|
20240227,155500,193595544,1560,1560,1560,1560,0
|
|
20240227,155400,193595544,1560,1560,1560,1560,0
|
|
20240227,155300,193595544,1560,1560,1560,1560,0
|
|
20240227,155200,193595544,1560,1560,1560,1560,0
|
|
20240227,155100,193595544,1560,1560,1560,1560,0
|
|
20240227,155000,193595544,1560,1560,1560,1560,0
|
|
20240227,154900,193595544,1560,1560,1560,1560,0
|
|
20240227,154800,193595544,1560,1560,1560,1560,0
|
|
20240227,154700,193595544,1560,1560,1560,1560,0
|
|
20240227,154600,193595544,1560,1560,1560,1560,0
|
|
20240227,154500,193595544,1560,1560,1560,1560,0
|
|
20240227,154400,193595544,1560,1560,1560,1560,0
|
|
20240227,154300,193595544,1560,1560,1560,1560,0
|
|
20240227,154200,193595544,1560,1560,1560,1560,0
|
|
20240227,154100,193595544,1560,1560,1560,1560,0
|
|
20240227,154000,193595544,1560,1560,1560,1560,0
|
|
20240227,153900,193595544,1560,1560,1560,1560,0
|
|
20240227,153800,193595544,1560,1560,1560,1560,0
|
|
20240227,153700,193595544,1560,1560,1560,1560,0
|
|
20240227,153600,193595544,1560,1560,1560,1560,0
|
|
20240227,153500,193595544,1560,1560,1560,1560,0
|
|
20240227,153400,193595544,1560,1560,1560,1560,0
|
|
20240227,153300,193595544,1560,1560,1560,1560,0
|
|
20240227,153200,193595544,1560,1560,1560,1560,0
|
|
20240227,153100,193595544,1560,1560,1560,1560,0
|
|
20240227,153000,193595544,1560,1560,1560,1560,3775
|
|
20240227,152900,187706544,1560,1560,1560,1560,0
|
|
20240227,152800,187706544,1560,1560,1560,1560,0
|
|
20240227,152700,187706544,1560,1560,1560,1560,0
|
|
20240227,152600,187706544,1560,1560,1560,1560,0
|
|
20240227,152500,187706544,1560,1560,1560,1560,0
|
|
20240227,152400,187706544,1560,1560,1560,1560,0
|
|
20240227,152300,187706544,1560,1560,1560,1560,0
|
|
20240227,152200,187706544,1560,1560,1560,1560,0
|
|
20240227,152100,187706544,1560,1560,1560,1560,0
|
|
20240227,152000,187706544,1560,1560,1560,1560,0
|
|
20240227,151900,187706544,1560,1560,1560,1560,0
|
|
20240227,151800,187706544,1560,1560,1560,1560,687
|
|
20240227,151700,186634824,1565,1570,1570,1565,11
|
|
20240227,151600,186617604,1570,1570,1570,1570,1665
|
|
20240227,151500,184003554,1570,1570,1570,1570,0
|
|
20240227,151400,184003554,1570,1570,1570,1570,0
|
|
20240227,151300,184003554,1570,1564,1570,1564,21
|
|
20240227,151200,183970704,1564,1564,1564,1564,0
|
|
20240227,151100,183970704,1564,1564,1564,1564,60
|
|
20240227,151000,183876864,1572,1572,1572,1572,0
|
|
20240227,150900,183876864,1572,1564,1572,1564,1384
|
|
20240227,150800,181710949,1564,1564,1564,1564,0
|
|
20240227,150700,181710949,1564,1564,1564,1564,0
|
|
20240227,150600,181710949,1564,1564,1564,1564,0
|
|
20240227,150500,181710949,1564,1564,1564,1564,0
|
|
20240227,150400,181710949,1564,1559,1564,1559,1371
|
|
20240227,150300,179572264,1559,1559,1559,1559,1
|
|
20240227,150200,179570705,1555,1555,1555,1555,0
|
|
20240227,150100,179570705,1555,1555,1555,1555,0
|
|
20240227,150000,179570705,1555,1555,1555,1555,0
|
|
20240227,145900,179570705,1555,1555,1555,1555,50
|
|
20240227,145800,179492955,1555,1555,1555,1555,0
|
|
20240227,145700,179492955,1555,1555,1555,1555,94
|
|
20240227,145600,179346785,1559,1559,1559,1559,14
|
|
20240227,145500,179324959,1551,1551,1551,1551,94
|
|
20240227,145400,179179165,1560,1560,1560,1560,0
|
|
20240227,145300,179179165,1560,1551,1560,1550,1773
|
|
20240227,145200,176430355,1560,1556,1560,1556,3
|
|
20240227,145100,176425683,1551,1557,1557,1550,303
|
|
20240227,145000,175955726,1550,1550,1550,1550,0
|
|
20240227,144900,175955726,1550,1550,1550,1550,1817
|
|
20240227,144800,173139376,1535,1547,1548,1535,797
|
|
20240227,144700,171906420,1531,1550,1550,1520,11161
|
|
20240227,144600,154798923,1551,1551,1551,1551,980
|
|
20240227,144500,153278943,1551,1552,1552,1551,1221
|
|
20240227,144400,151385168,1552,1553,1553,1552,110
|
|
20240227,144300,151214348,1559,1559,1559,1559,0
|
|
20240227,144200,151214348,1559,1559,1559,1559,0
|
|
20240227,144100,151214348,1559,1553,1559,1553,1202
|
|
20240227,144000,149347582,1559,1554,1559,1554,661
|
|
20240227,143900,148320183,1558,1558,1558,1558,100
|
|
20240227,143800,148164383,1559,1559,1559,1559,0
|
|
20240227,143700,148164383,1559,1559,1559,1559,0
|
|
20240227,143600,148164383,1559,1559,1559,1559,0
|
|
20240227,143500,148164383,1559,1559,1559,1559,0
|
|
20240227,143400,148164383,1559,1559,1559,1559,0
|
|
20240227,143300,148164383,1559,1559,1559,1559,0
|
|
20240227,143200,148164383,1559,1559,1559,1559,22
|
|
20240227,143100,148130085,1559,1559,1559,1559,0
|
|
20240227,143000,148130085,1559,1559,1559,1559,111
|
|
20240227,142900,147957036,1559,1559,1559,1559,5
|
|
20240227,142800,147949241,1553,1553,1553,1553,0
|
|
20240227,142700,147949241,1553,1553,1553,1553,0
|
|
20240227,142600,147949241,1553,1553,1553,1553,0
|
|
20240227,142500,147949241,1553,1553,1553,1553,0
|
|
20240227,142400,147949241,1553,1553,1553,1553,0
|
|
20240227,142300,147949241,1553,1553,1553,1553,0
|
|
20240227,142200,147949241,1553,1553,1553,1553,0
|
|
20240227,142100,147949241,1553,1553,1553,1553,0
|
|
20240227,142000,147949241,1553,1553,1553,1553,63
|
|
20240227,141900,147851402,1554,1555,1555,1554,20
|
|
20240227,141800,147820312,1559,1559,1559,1559,0
|
|
20240227,141700,147820312,1559,1559,1559,1559,10
|
|
20240227,141600,147804722,1556,1557,1557,1556,31
|
|
20240227,141500,147756466,1556,1556,1556,1556,0
|
|
20240227,141400,147756466,1556,1562,1562,1556,10467
|
|
20240227,141300,131426521,1563,1563,1563,1563,0
|
|
20240227,141200,131426521,1563,1563,1563,1563,7
|
|
20240227,141100,131415580,1563,1563,1563,1563,727
|
|
20240227,141000,130279279,1565,1566,1566,1565,2623
|
|
20240227,140900,126173762,1566,1566,1566,1566,0
|
|
20240227,140800,126173762,1566,1566,1566,1566,0
|
|
20240227,140700,126173762,1566,1566,1566,1566,0
|
|
20240227,140600,126173762,1566,1566,1566,1566,96
|
|
20240227,140500,126023426,1566,1566,1566,1566,0
|
|
20240227,140400,126023426,1566,1566,1566,1566,10
|
|
20240227,140300,126007766,1566,1566,1566,1566,0
|
|
20240227,140200,126007766,1566,1566,1566,1566,0
|
|
20240227,140100,126007766,1566,1566,1566,1566,160
|
|
20240227,140000,125757206,1567,1567,1567,1567,1
|
|
20240227,135900,125755639,1566,1566,1566,1566,11
|
|
20240227,135800,125738413,1567,1567,1567,1567,2
|
|
20240227,135700,125735279,1570,1570,1570,1570,0
|
|
20240227,135600,125735279,1570,1570,1570,1570,0
|
|
20240227,135500,125735279,1570,1570,1570,1570,640
|
|
20240227,135400,124730479,1570,1570,1570,1570,0
|
|
20240227,135300,124730479,1570,1570,1570,1570,0
|
|
20240227,135200,124730479,1570,1570,1570,1570,0
|
|
20240227,135100,124730479,1570,1570,1570,1570,0
|
|
20240227,135000,124730479,1570,1570,1570,1570,0
|
|
20240227,134900,124730479,1570,1570,1570,1570,0
|
|
20240227,134800,124730479,1570,1570,1570,1570,46
|
|
20240227,134700,124658259,1567,1567,1567,1567,1129
|
|
20240227,134600,122889116,1570,1570,1570,1570,0
|
|
20240227,134500,122889116,1570,1570,1570,1570,0
|
|
20240227,134400,122889116,1570,1570,1570,1570,0
|
|
20240227,134300,122889116,1570,1570,1570,1570,64
|
|
20240227,134200,122788636,1573,1573,1573,1573,0
|
|
20240227,134100,122788636,1573,1573,1573,1573,0
|
|
20240227,134000,122788636,1573,1573,1573,1573,0
|
|
20240227,133900,122788636,1573,1573,1573,1573,0
|
|
20240227,133800,122788636,1573,1573,1573,1573,0
|
|
20240227,133700,122788636,1573,1573,1573,1573,0
|
|
20240227,133600,122788636,1573,1573,1573,1573,1
|
|
20240227,133500,122787063,1565,1565,1565,1565,0
|
|
20240227,133400,122787063,1565,1565,1565,1565,0
|
|
20240227,133300,122787063,1565,1567,1567,1565,600
|
|
20240227,133200,121847653,1567,1567,1567,1567,0
|
|
20240227,133100,121847653,1567,1567,1567,1567,0
|
|
20240227,133000,121847653,1567,1567,1567,1567,24
|
|
20240227,132900,121810045,1576,1576,1576,1576,0
|
|
20240227,132800,121810045,1576,1576,1576,1576,0
|
|
20240227,132700,121810045,1576,1576,1576,1576,1
|
|
20240227,132600,121808469,1567,1577,1577,1567,14
|
|
20240227,132500,121786521,1577,1577,1577,1577,0
|
|
20240227,132400,121786521,1577,1577,1577,1577,0
|
|
20240227,132300,121786521,1577,1577,1577,1577,0
|
|
20240227,132200,121786521,1577,1568,1577,1568,149
|
|
20240227,132100,121552341,1567,1567,1567,1567,0
|
|
20240227,132000,121552341,1567,1567,1567,1567,18
|
|
20240227,131900,121524135,1566,1566,1566,1566,18
|
|
20240227,131800,121495947,1565,1565,1565,1565,0
|
|
20240227,131700,121495947,1565,1565,1565,1565,0
|
|
20240227,131600,121495947,1565,1565,1565,1565,0
|
|
20240227,131500,121495947,1565,1565,1565,1565,0
|
|
20240227,131400,121495947,1565,1565,1565,1565,0
|
|
20240227,131300,121495947,1565,1565,1565,1565,18
|
|
20240227,131200,121467777,1565,1565,1565,1565,0
|
|
20240227,131100,121467777,1565,1565,1565,1565,0
|
|
20240227,131000,121467777,1565,1565,1565,1565,1
|
|
20240227,130900,121466212,1566,1565,1566,1565,36
|
|
20240227,130800,121409854,1570,1570,1570,1570,2
|
|
20240227,130700,121406714,1570,1570,1570,1570,14
|
|
20240227,130600,121384734,1569,1569,1569,1569,14
|
|
20240227,130500,121362768,1569,1569,1569,1569,5
|
|
20240227,130400,121354923,1569,1569,1569,1569,3
|
|
20240227,130300,121350216,1569,1569,1569,1569,6
|
|
20240227,130200,121340802,1568,1568,1568,1568,18
|
|
20240227,130100,121312578,1574,1566,1574,1566,191
|
|
20240227,130000,121012594,1565,1564,1565,1564,2108
|
|
20240227,125900,117714073,1565,1565,1565,1565,1699
|
|
20240227,125800,115055138,1566,1566,1566,1566,0
|
|
20240227,125700,115055138,1566,1566,1566,1566,0
|
|
20240227,125600,115055138,1566,1566,1566,1566,1
|
|
20240227,125500,115053572,1566,1566,1566,1566,0
|
|
20240227,125400,115053572,1566,1566,1566,1566,222
|
|
20240227,125300,114705920,1566,1565,1566,1565,53
|
|
20240227,125200,114622940,1564,1564,1564,1564,2
|
|
20240227,125100,114619812,1564,1564,1564,1564,0
|
|
20240227,125000,114619812,1564,1565,1565,1564,147
|
|
20240227,124900,114389779,1564,1567,1567,1564,192
|
|
20240227,124800,114088938,1568,1568,1568,1568,18
|
|
20240227,124700,114060714,1578,1577,1578,1567,1035
|
|
20240227,124600,112431554,1577,1577,1577,1577,100
|
|
20240227,124500,112273854,1570,1570,1570,1570,3
|
|
20240227,124400,112269144,1570,1570,1570,1570,0
|
|
20240227,124300,112269144,1570,1570,1570,1570,0
|
|
20240227,124200,112269144,1570,1570,1570,1570,0
|
|
20240227,124100,112269144,1570,1570,1570,1570,0
|
|
20240227,124000,112269144,1570,1570,1570,1570,0
|
|
20240227,123900,112269144,1570,1570,1570,1570,0
|
|
20240227,123800,112269144,1570,1570,1570,1570,0
|
|
20240227,123700,112269144,1570,1570,1570,1570,0
|
|
20240227,123600,112269144,1570,1570,1570,1570,0
|
|
20240227,123500,112269144,1570,1570,1570,1570,0
|
|
20240227,123400,112269144,1570,1570,1570,1570,0
|
|
20240227,123300,112269144,1570,1570,1570,1570,1
|
|
20240227,123200,112267574,1571,1571,1571,1571,10
|
|
20240227,123100,112251864,1577,1577,1577,1577,0
|
|
20240227,123000,112251864,1577,1570,1577,1570,1734
|
|
20240227,122900,109529477,1568,1568,1568,1568,0
|
|
20240227,122800,109529477,1568,1568,1568,1568,0
|
|
20240227,122700,109529477,1568,1568,1568,1568,0
|
|
20240227,122600,109529477,1568,1568,1568,1568,0
|
|
20240227,122500,109529477,1568,1568,1568,1568,0
|
|
20240227,122400,109529477,1568,1568,1568,1568,4
|
|
20240227,122300,109523205,1565,1565,1565,1565,0
|
|
20240227,122200,109523205,1565,1569,1569,1565,50
|
|
20240227,122100,109444944,1591,1591,1591,1591,0
|
|
20240227,122000,109444944,1591,1591,1591,1591,0
|
|
20240227,121900,109444944,1591,1591,1591,1591,0
|
|
20240227,121800,109444944,1591,1591,1591,1591,0
|
|
20240227,121700,109444944,1591,1591,1591,1591,0
|
|
20240227,121600,109444944,1591,1591,1591,1591,0
|
|
20240227,121500,109444944,1591,1591,1591,1591,0
|
|
20240227,121400,109444944,1591,1591,1591,1591,0
|
|
20240227,121300,109444944,1591,1588,1591,1588,50
|
|
20240227,121200,109365451,1588,1588,1588,1588,0
|
|
20240227,121100,109365451,1588,1588,1588,1588,0
|
|
20240227,121000,109365451,1588,1571,1588,1571,93
|
|
20240227,120900,109218812,1570,1570,1570,1570,1
|
|
20240227,120800,109217242,1563,1563,1563,1563,1
|
|
20240227,120700,109215679,1571,1571,1571,1571,0
|
|
20240227,120600,109215679,1571,1571,1571,1571,560
|
|
20240227,120500,108335919,1562,1562,1562,1562,0
|
|
20240227,120400,108335919,1562,1562,1562,1562,0
|
|
20240227,120300,108335919,1562,1562,1562,1562,0
|
|
20240227,120200,108335919,1562,1562,1562,1562,0
|
|
20240227,120100,108335919,1562,1562,1562,1562,0
|
|
20240227,120000,108335919,1562,1562,1562,1562,0
|
|
20240227,115900,108335919,1562,1569,1569,1562,613
|
|
20240227,115800,107375902,1569,1569,1569,1569,0
|
|
20240227,115700,107375902,1569,1569,1569,1569,15
|
|
20240227,115600,107352367,1570,1570,1570,1570,0
|
|
20240227,115500,107352367,1570,1570,1570,1570,2
|
|
20240227,115400,107349227,1570,1570,1570,1570,0
|
|
20240227,115300,107349227,1570,1570,1570,1570,4
|
|
20240227,115200,107342947,1570,1570,1570,1570,5
|
|
20240227,115100,107335097,1570,1570,1570,1570,0
|
|
20240227,115000,107335097,1570,1570,1570,1570,0
|
|
20240227,114900,107335097,1570,1570,1570,1570,10
|
|
20240227,114800,107319397,1570,1570,1570,1570,0
|
|
20240227,114700,107319397,1570,1570,1570,1570,0
|
|
20240227,114600,107319397,1570,1571,1571,1570,2800
|
|
20240227,114500,102923376,1571,1571,1571,1571,0
|
|
20240227,114400,102923376,1571,1571,1571,1571,0
|
|
20240227,114300,102923376,1571,1571,1571,1571,0
|
|
20240227,114200,102923376,1571,1571,1571,1571,0
|
|
20240227,114100,102923376,1571,1571,1571,1571,119
|
|
20240227,114000,102736427,1571,1571,1571,1571,20
|
|
20240227,113900,102705007,1578,1578,1578,1578,0
|
|
20240227,113800,102705007,1578,1578,1578,1578,0
|
|
20240227,113700,102705007,1578,1578,1578,1578,0
|
|
20240227,113600,102705007,1578,1578,1578,1578,0
|
|
20240227,113500,102705007,1578,1571,1578,1570,2012
|
|
20240227,113400,99546004,1573,1573,1573,1573,995
|
|
20240227,113300,97980869,1581,1581,1581,1581,0
|
|
20240227,113200,97980869,1581,1581,1581,1581,0
|
|
20240227,113100,97980869,1581,1581,1581,1581,1
|
|
20240227,113000,97979288,1576,1576,1576,1576,0
|
|
20240227,112900,97979288,1576,1576,1576,1576,0
|
|
20240227,112800,97979288,1576,1576,1576,1576,0
|
|
20240227,112700,97979288,1576,1576,1576,1576,0
|
|
20240227,112600,97979288,1576,1576,1576,1576,1
|
|
20240227,112500,97977712,1576,1576,1576,1576,268
|
|
20240227,112400,97555344,1578,1580,1580,1578,9723
|
|
20240227,112300,82193440,1581,1581,1581,1581,0
|
|
20240227,112200,82193440,1581,1581,1581,1581,760
|
|
20240227,112100,80991880,1590,1590,1590,1590,0
|
|
20240227,112000,80991880,1590,1590,1590,1590,0
|
|
20240227,111900,80991880,1590,1590,1590,1590,0
|
|
20240227,111800,80991880,1590,1585,1590,1585,1000
|
|
20240227,111700,79402550,1582,1582,1582,1582,0
|
|
20240227,111600,79402550,1582,1582,1582,1582,20
|
|
20240227,111500,79370910,1581,1581,1581,1581,0
|
|
20240227,111400,79370910,1581,1581,1581,1581,0
|
|
20240227,111300,79370910,1581,1581,1581,1581,0
|
|
20240227,111200,79370910,1581,1581,1581,1581,0
|
|
20240227,111100,79370910,1581,1581,1581,1581,0
|
|
20240227,111000,79370910,1581,1581,1581,1581,0
|
|
20240227,110900,79370910,1581,1581,1581,1581,0
|
|
20240227,110800,79370910,1581,1581,1581,1581,1044
|
|
20240227,110700,77720346,1581,1581,1581,1581,0
|
|
20240227,110600,77720346,1581,1581,1581,1581,0
|
|
20240227,110500,77720346,1581,1581,1581,1581,0
|
|
20240227,110400,77720346,1581,1584,1584,1581,681
|
|
20240227,110300,76643682,1584,1584,1584,1584,0
|
|
20240227,110200,76643682,1584,1584,1584,1584,0
|
|
20240227,110100,76643682,1584,1584,1584,1584,0
|
|
20240227,110000,76643682,1584,1584,1584,1584,0
|
|
20240227,105900,76643682,1584,1584,1584,1584,2
|
|
20240227,105800,76640514,1584,1581,1584,1581,101
|
|
20240227,105700,76480830,1581,1581,1581,1581,0
|
|
20240227,105600,76480830,1581,1581,1581,1581,0
|
|
20240227,105500,76480830,1581,1581,1581,1581,0
|
|
20240227,105400,76480830,1581,1581,1581,1581,0
|
|
20240227,105300,76480830,1581,1581,1581,1581,0
|
|
20240227,105200,76480830,1581,1581,1581,1581,0
|
|
20240227,105100,76480830,1581,1581,1581,1581,0
|
|
20240227,105000,76480830,1581,1581,1581,1581,0
|
|
20240227,104900,76480830,1581,1581,1581,1581,1000
|
|
20240227,104800,74899830,1582,1582,1582,1582,0
|
|
20240227,104700,74899830,1582,1582,1582,1582,0
|
|
20240227,104600,74899830,1582,1582,1582,1582,0
|
|
20240227,104500,74899830,1582,1582,1582,1582,0
|
|
20240227,104400,74899830,1582,1582,1582,1582,0
|
|
20240227,104300,74899830,1582,1582,1582,1582,0
|
|
20240227,104200,74899830,1582,1582,1582,1582,0
|
|
20240227,104100,74899830,1582,1582,1582,1582,0
|
|
20240227,104000,74899830,1582,1582,1582,1582,0
|
|
20240227,103900,74899830,1582,1582,1582,1582,0
|
|
20240227,103800,74899830,1582,1582,1582,1582,1769
|
|
20240227,103700,72101272,1582,1582,1582,1582,296
|
|
20240227,103600,71633000,1582,1582,1582,1582,0
|
|
20240227,103500,71633000,1582,1582,1582,1582,204
|
|
20240227,103400,71310272,1582,1583,1583,1582,1230
|
|
20240227,103300,69364411,1586,1586,1586,1586,0
|
|
20240227,103200,69364411,1586,1586,1586,1586,0
|
|
20240227,103100,69364411,1586,1586,1586,1586,4
|
|
20240227,103000,69358067,1586,1585,1586,1583,267
|
|
20240227,102900,68934629,1586,1586,1586,1586,0
|
|
20240227,102800,68934629,1586,1586,1586,1586,0
|
|
20240227,102700,68934629,1586,1586,1586,1586,0
|
|
20240227,102600,68934629,1586,1586,1586,1586,0
|
|
20240227,102500,68934629,1586,1586,1586,1586,0
|
|
20240227,102400,68934629,1586,1586,1586,1586,3
|
|
20240227,102300,68929871,1587,1587,1587,1587,0
|
|
20240227,102200,68929871,1587,1587,1587,1587,0
|
|
20240227,102100,68929871,1587,1587,1587,1587,0
|
|
20240227,102000,68929871,1587,1587,1587,1587,0
|
|
20240227,101900,68929871,1587,1587,1587,1587,0
|
|
20240227,101800,68929871,1587,1587,1587,1587,0
|
|
20240227,101700,68929871,1587,1587,1587,1587,0
|
|
20240227,101600,68929871,1587,1587,1587,1587,0
|
|
20240227,101500,68929871,1587,1587,1587,1587,0
|
|
20240227,101400,68929871,1587,1587,1587,1587,0
|
|
20240227,101300,68929871,1587,1587,1587,1587,0
|
|
20240227,101200,68929871,1587,1587,1587,1587,0
|
|
20240227,101100,68929871,1587,1587,1587,1587,0
|
|
20240227,101000,68929871,1587,1587,1587,1587,0
|
|
20240227,100900,68929871,1587,1587,1587,1587,0
|
|
20240227,100800,68929871,1587,1587,1587,1587,0
|
|
20240227,100700,68929871,1587,1587,1587,1587,0
|
|
20240227,100600,68929871,1587,1583,1587,1583,6376
|
|
20240227,100500,58818139,1587,1587,1587,1587,0
|
|
20240227,100400,58818139,1587,1587,1587,1587,0
|
|
20240227,100300,58818139,1587,1586,1587,1586,72
|
|
20240227,100200,58703921,1586,1586,1586,1586,6
|
|
20240227,100100,58694405,1586,1586,1586,1586,1
|
|
20240227,100000,58692819,1583,1583,1583,1583,38
|
|
20240227,095900,58632665,1583,1583,1583,1583,0
|
|
20240227,095800,58632665,1583,1588,1588,1583,414
|
|
20240227,095700,57976943,1588,1588,1588,1588,0
|
|
20240227,095600,57976943,1588,1586,1588,1586,1079
|
|
20240227,095500,56263971,1585,1586,1586,1585,77
|
|
20240227,095400,56141924,1585,1585,1585,1585,275
|
|
20240227,095300,55706049,1583,1583,1583,1583,0
|
|
20240227,095200,55706049,1583,1583,1583,1583,0
|
|
20240227,095100,55706049,1583,1584,1584,1583,300
|
|
20240227,095000,55231049,1583,1583,1583,1583,0
|
|
20240227,094900,55231049,1583,1583,1583,1583,0
|
|
20240227,094800,55231049,1583,1583,1583,1583,0
|
|
20240227,094700,55231049,1583,1583,1583,1583,0
|
|
20240227,094600,55231049,1583,1580,1583,1580,1274
|
|
20240227,094500,53217551,1580,1580,1580,1580,0
|
|
20240227,094400,53217551,1580,1580,1580,1580,109
|
|
20240227,094300,53045331,1580,1580,1580,1580,820
|
|
20240227,094200,51749731,1580,1581,1581,1580,2633
|
|
20240227,094100,47587335,1581,1583,1583,1581,903
|
|
20240227,094000,46159098,1581,1581,1581,1581,0
|
|
20240227,093900,46159098,1581,1581,1581,1581,0
|
|
20240227,093800,46159098,1581,1581,1581,1581,150
|
|
20240227,093700,45921948,1581,1581,1581,1581,0
|
|
20240227,093600,45921948,1581,1590,1590,1581,111
|
|
20240227,093500,45746358,1590,1590,1590,1590,6
|
|
20240227,093400,45736818,1590,1590,1590,1590,0
|
|
20240227,093300,45736818,1590,1590,1590,1590,3
|
|
20240227,093200,45732048,1581,1581,1581,1581,18
|
|
20240227,093100,45703590,1582,1582,1582,1582,300
|
|
20240227,093000,45228990,1590,1590,1590,1590,0
|
|
20240227,092900,45228990,1590,1590,1590,1590,0
|
|
20240227,092800,45228990,1590,1590,1590,1590,148
|
|
20240227,092700,44993670,1589,1586,1589,1581,830
|
|
20240227,092600,43681395,1586,1586,1586,1586,0
|
|
20240227,092500,43681395,1586,1586,1586,1586,825
|
|
20240227,092400,42372945,1586,1586,1586,1586,14
|
|
20240227,092300,42350741,1586,1586,1586,1586,39
|
|
20240227,092200,42288887,1586,1586,1586,1586,0
|
|
20240227,092100,42288887,1586,1586,1586,1586,190
|
|
20240227,092000,41987547,1581,1581,1581,1581,344
|
|
20240227,091900,41443683,1581,1585,1585,1581,10925
|
|
20240227,091800,24132776,1586,1586,1586,1586,348
|
|
20240227,091700,23580848,1586,1587,1587,1586,3000
|
|
20240227,091600,18822648,1586,1586,1586,1586,0
|
|
20240227,091500,18822648,1586,1586,1586,1586,0
|
|
20240227,091400,18822648,1586,1586,1586,1586,0
|
|
20240227,091300,18822648,1586,1586,1586,1586,1000
|
|
20240227,091200,17236648,1586,1586,1586,1586,278
|
|
20240227,091100,16795740,1587,1588,1588,1587,1062
|
|
20240227,091000,15110328,1590,1595,1595,1590,149
|
|
20240227,090900,14872923,1595,1595,1595,1595,200
|
|
20240227,090800,14553923,1595,1595,1595,1595,0
|
|
20240227,090700,14553923,1595,1595,1595,1595,300
|
|
20240227,090600,14075423,1586,1586,1586,1586,0
|
|
20240227,090500,14075423,1586,1586,1586,1586,0
|
|
20240227,090400,14075423,1586,1586,1586,1586,0
|
|
20240227,090300,14075423,1586,1596,1598,1586,631
|
|
20240227,090200,13067375,1585,1585,1585,1585,53
|
|
20240227,090100,12983370,1600,1600,1600,1589,2080
|
|
20240227,090000,9661052,1614,1615,1615,1613,5985
|