628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,192500,18738582803,1583,1583,1583,1583,125809
|
|
20240227,192400,18738582803,1583,1583,1583,1583,0
|
|
20240227,192300,18738582803,1583,1583,1583,1583,0
|
|
20240227,192200,18738582803,1583,1583,1583,1583,0
|
|
20240227,192100,18738582803,1583,1583,1583,1583,0
|
|
20240227,192000,18738582803,1583,1583,1583,1583,0
|
|
20240227,191900,18738582803,1583,1583,1583,1583,0
|
|
20240227,191800,18738582803,1583,1583,1583,1583,0
|
|
20240227,191700,18738582803,1583,1583,1583,1583,0
|
|
20240227,191600,18738582803,1583,1583,1583,1583,0
|
|
20240227,191500,18738582803,1583,1583,1583,1583,0
|
|
20240227,191400,18738582803,1583,1583,1583,1583,0
|
|
20240227,191300,18738582803,1583,1583,1583,1583,0
|
|
20240227,191200,18738582803,1583,1583,1583,1583,0
|
|
20240227,191100,18738582803,1583,1583,1583,1583,0
|
|
20240227,191000,18738582803,1583,1583,1583,1583,0
|
|
20240227,190900,18738582803,1583,1583,1583,1583,0
|
|
20240227,190800,18738582803,1583,1583,1583,1583,0
|
|
20240227,190700,18738582803,1583,1583,1583,1583,0
|
|
20240227,190600,18738582803,1583,1583,1583,1583,0
|
|
20240227,190500,18738582803,1583,1583,1583,1583,0
|
|
20240227,190400,18738582803,1583,1583,1583,1583,0
|
|
20240227,190300,18738582803,1583,1583,1583,1583,0
|
|
20240227,190200,18738582803,1583,1583,1583,1583,0
|
|
20240227,190100,18738582803,1583,1583,1583,1583,0
|
|
20240227,190000,18738582803,1583,1583,1583,1583,0
|
|
20240227,185900,18738582803,1583,1583,1583,1583,0
|
|
20240227,185800,18738582803,1583,1583,1583,1583,0
|
|
20240227,185700,18738582803,1583,1583,1583,1583,0
|
|
20240227,185600,18738582803,1583,1583,1583,1583,0
|
|
20240227,185500,18738582803,1583,1583,1583,1583,125809
|
|
20240227,185400,18738582803,1583,1583,1583,1583,0
|
|
20240227,185300,18738582803,1583,1583,1583,1583,0
|
|
20240227,185200,18738582803,1583,1583,1583,1583,0
|
|
20240227,185100,18738582803,1583,1583,1583,1583,0
|
|
20240227,185000,18738582803,1583,1583,1583,1583,0
|
|
20240227,184900,18738582803,1583,1583,1583,1583,0
|
|
20240227,184800,18738582803,1583,1583,1583,1583,0
|
|
20240227,184700,18738582803,1583,1583,1583,1583,0
|
|
20240227,184600,18738582803,1583,1583,1583,1583,0
|
|
20240227,184500,18738582803,1583,1583,1583,1583,0
|
|
20240227,184400,18738582803,1583,1583,1583,1583,0
|
|
20240227,184300,18738582803,1583,1583,1583,1583,0
|
|
20240227,184200,18738582803,1583,1583,1583,1583,0
|
|
20240227,184100,18738582803,1583,1583,1583,1583,0
|
|
20240227,184000,18738582803,1583,1583,1583,1583,0
|
|
20240227,183900,18738582803,1583,1583,1583,1583,0
|
|
20240227,183800,18738582803,1583,1583,1583,1583,0
|
|
20240227,183700,18738582803,1583,1583,1583,1583,0
|
|
20240227,183600,18738582803,1583,1583,1583,1583,0
|
|
20240227,183500,18738582803,1583,1583,1583,1583,0
|
|
20240227,183400,18738582803,1583,1583,1583,1583,0
|
|
20240227,183300,18738582803,1583,1583,1583,1583,0
|
|
20240227,183200,18738582803,1583,1583,1583,1583,0
|
|
20240227,183100,18738582803,1583,1583,1583,1583,0
|
|
20240227,183000,18738582803,1583,1583,1583,1583,0
|
|
20240227,182900,18738582803,1583,1583,1583,1583,0
|
|
20240227,182800,18738582803,1583,1583,1583,1583,0
|
|
20240227,182700,18738582803,1583,1583,1583,1583,0
|
|
20240227,182600,18738582803,1583,1583,1583,1583,0
|
|
20240227,182500,18738582803,1583,1583,1583,1583,125809
|
|
20240227,182400,18738582803,1583,1583,1583,1583,0
|
|
20240227,182300,18738582803,1583,1583,1583,1583,0
|
|
20240227,182200,18738582803,1583,1583,1583,1583,0
|
|
20240227,182100,18738582803,1583,1583,1583,1583,0
|
|
20240227,182000,18738582803,1583,1583,1583,1583,0
|
|
20240227,181900,18738582803,1583,1583,1583,1583,0
|
|
20240227,181800,18738582803,1583,1583,1583,1583,0
|
|
20240227,181700,18738582803,1583,1583,1583,1583,0
|
|
20240227,181600,18738582803,1583,1583,1583,1583,0
|
|
20240227,181500,18738582803,1583,1583,1583,1583,0
|
|
20240227,181400,18738582803,1583,1583,1583,1583,0
|
|
20240227,181300,18738582803,1583,1583,1583,1583,0
|
|
20240227,181200,18738582803,1583,1583,1583,1583,0
|
|
20240227,181100,18738582803,1583,1583,1583,1583,0
|
|
20240227,181000,18738582803,1583,1583,1583,1583,0
|
|
20240227,180900,18738582803,1583,1583,1583,1583,0
|
|
20240227,180800,18738582803,1583,1583,1583,1583,0
|
|
20240227,180700,18738582803,1583,1583,1583,1583,0
|
|
20240227,180600,18738582803,1583,1583,1583,1583,0
|
|
20240227,180500,18738582803,1583,1583,1583,1583,0
|
|
20240227,180400,18738582803,1583,1583,1583,1583,0
|
|
20240227,180300,18738582803,1583,1583,1583,1583,0
|
|
20240227,180200,18738582803,1583,1583,1583,1583,0
|
|
20240227,180100,18738582803,1583,1583,1583,1583,0
|
|
20240227,180000,18738582803,1583,1583,1583,1583,0
|
|
20240227,175900,18738582803,1583,1583,1583,1583,0
|
|
20240227,175800,18738582803,1583,1583,1583,1583,0
|
|
20240227,175700,18738582803,1583,1583,1583,1583,0
|
|
20240227,175600,18738582803,1583,1583,1583,1583,0
|
|
20240227,175500,18738582803,1583,1583,1583,1583,125809
|
|
20240227,175400,18738582803,1583,1583,1583,1583,0
|
|
20240227,175300,18738582803,1583,1583,1583,1583,0
|
|
20240227,175200,18738582803,1583,1583,1583,1583,0
|
|
20240227,175100,18738582803,1583,1583,1583,1583,0
|
|
20240227,175000,18738582803,1583,1583,1583,1583,0
|
|
20240227,174900,18738582803,1583,1583,1583,1583,0
|
|
20240227,174800,18738582803,1583,1583,1583,1583,0
|
|
20240227,174700,18738582803,1583,1583,1583,1583,0
|
|
20240227,174600,18738582803,1583,1583,1583,1583,0
|
|
20240227,174500,18738582803,1583,1583,1583,1583,0
|
|
20240227,174400,18738582803,1583,1583,1583,1583,0
|
|
20240227,174300,18738582803,1583,1583,1583,1583,0
|
|
20240227,174200,18738582803,1583,1583,1583,1583,0
|
|
20240227,174100,18738582803,1583,1583,1583,1583,0
|
|
20240227,174000,18738582803,1583,1583,1583,1583,0
|
|
20240227,173900,18738582803,1583,1583,1583,1583,0
|
|
20240227,173800,18738582803,1583,1583,1583,1583,0
|
|
20240227,173700,18738582803,1583,1583,1583,1583,0
|
|
20240227,173600,18738582803,1583,1583,1583,1583,0
|
|
20240227,173500,18738582803,1583,1583,1583,1583,0
|
|
20240227,173400,18738582803,1583,1583,1583,1583,0
|
|
20240227,173300,18738582803,1583,1583,1583,1583,0
|
|
20240227,173200,18738582803,1583,1583,1583,1583,0
|
|
20240227,173100,18738582803,1583,1583,1583,1583,0
|
|
20240227,173000,18738582803,1583,1583,1583,1583,0
|
|
20240227,172900,18738582803,1583,1583,1583,1583,0
|
|
20240227,172800,18738582803,1583,1583,1583,1583,0
|
|
20240227,172700,18738582803,1583,1583,1583,1583,0
|
|
20240227,172600,18738582803,1583,1583,1583,1583,0
|
|
20240227,172500,18738582803,1583,1583,1583,1583,125809
|
|
20240227,172400,18738582803,1583,1583,1583,1583,0
|
|
20240227,172300,18738582803,1583,1583,1583,1583,0
|
|
20240227,172200,18738582803,1583,1583,1583,1583,0
|
|
20240227,172100,18738582803,1583,1583,1583,1583,0
|
|
20240227,172000,18738582803,1583,1583,1583,1583,0
|
|
20240227,171900,18738582803,1583,1583,1583,1583,0
|
|
20240227,171800,18738582803,1583,1583,1583,1583,0
|
|
20240227,171700,18738582803,1583,1583,1583,1583,0
|
|
20240227,171600,18738582803,1583,1583,1583,1583,0
|
|
20240227,171500,18738582803,1583,1583,1583,1583,0
|
|
20240227,171400,18738582803,1583,1583,1583,1583,0
|
|
20240227,171300,18738582803,1583,1583,1583,1583,0
|
|
20240227,171200,18738582803,1583,1583,1583,1583,0
|
|
20240227,171100,18738582803,1583,1583,1583,1583,0
|
|
20240227,171000,18738582803,1583,1583,1583,1583,0
|
|
20240227,170900,18738582803,1583,1583,1583,1583,0
|
|
20240227,170800,18738582803,1583,1583,1583,1583,0
|
|
20240227,170700,18738582803,1583,1583,1583,1583,0
|
|
20240227,170600,18738582803,1583,1583,1583,1583,0
|
|
20240227,170500,18738582803,1583,1583,1583,1583,0
|
|
20240227,170400,18738582803,1583,1583,1583,1583,0
|
|
20240227,170300,18738582803,1583,1583,1583,1583,0
|
|
20240227,170200,18738582803,1583,1583,1583,1583,0
|
|
20240227,170100,18738582803,1583,1583,1583,1583,0
|
|
20240227,170000,18738582803,1583,1583,1583,1583,0
|
|
20240227,165900,18738582803,1583,1583,1583,1583,0
|
|
20240227,165800,18738582803,1583,1583,1583,1583,0
|
|
20240227,165700,18738582803,1583,1583,1583,1583,0
|
|
20240227,165600,18738582803,1583,1583,1583,1583,0
|
|
20240227,165500,18738582803,1583,1583,1583,1583,125809
|
|
20240227,165400,18738582803,1583,1583,1583,1583,0
|
|
20240227,165300,18738582803,1583,1583,1583,1583,0
|
|
20240227,165200,18738582803,1583,1583,1583,1583,0
|
|
20240227,165100,18738582803,1583,1583,1583,1583,0
|
|
20240227,165000,18738582803,1583,1583,1583,1583,0
|
|
20240227,164900,18738582803,1583,1583,1583,1583,0
|
|
20240227,164800,18738582803,1583,1583,1583,1583,0
|
|
20240227,164700,18738582803,1583,1583,1583,1583,0
|
|
20240227,164600,18738582803,1583,1583,1583,1583,0
|
|
20240227,164500,18738582803,1583,1583,1583,1583,0
|
|
20240227,164400,18738582803,1583,1583,1583,1583,0
|
|
20240227,164300,18738582803,1583,1583,1583,1583,0
|
|
20240227,164200,18738582803,1583,1583,1583,1583,0
|
|
20240227,164100,18738582803,1583,1583,1583,1583,0
|
|
20240227,164000,18738582803,1583,1583,1583,1583,0
|
|
20240227,163900,18738582803,1583,1583,1583,1583,0
|
|
20240227,163800,18738582803,1583,1583,1583,1583,0
|
|
20240227,163700,18738582803,1583,1583,1583,1583,0
|
|
20240227,163600,18738582803,1583,1583,1583,1583,0
|
|
20240227,163500,18738582803,1583,1583,1583,1583,0
|
|
20240227,163400,18738582803,1583,1583,1583,1583,0
|
|
20240227,163300,18738582803,1583,1583,1583,1583,0
|
|
20240227,163200,18738582803,1583,1583,1583,1583,0
|
|
20240227,163100,18738582803,1583,1583,1583,1583,0
|
|
20240227,163000,18738582803,1583,1583,1583,1583,0
|
|
20240227,162900,18738582803,1583,1583,1583,1583,0
|
|
20240227,162800,18738582803,1583,1583,1583,1583,0
|
|
20240227,162700,18738582803,1583,1583,1583,1583,0
|
|
20240227,162600,18738582803,1583,1583,1583,1583,0
|
|
20240227,162500,18738582803,1583,1583,1583,1583,125809
|
|
20240227,162400,18738582803,1583,1583,1583,1583,0
|
|
20240227,162300,18738582803,1583,1583,1583,1583,0
|
|
20240227,162200,18738582803,1583,1583,1583,1583,0
|
|
20240227,162100,18738582803,1583,1583,1583,1583,0
|
|
20240227,162000,18738582803,1583,1583,1583,1583,0
|
|
20240227,161900,18738582803,1583,1583,1583,1583,0
|
|
20240227,161800,18738582803,1583,1583,1583,1583,0
|
|
20240227,161700,18738582803,1583,1583,1583,1583,0
|
|
20240227,161600,18738582803,1583,1583,1583,1583,0
|
|
20240227,161500,18738582803,1583,1583,1583,1583,0
|
|
20240227,161400,18738582803,1583,1583,1583,1583,0
|
|
20240227,161300,18738582803,1583,1583,1583,1583,0
|
|
20240227,161200,18738582803,1583,1583,1583,1583,0
|
|
20240227,161100,18738582803,1583,1583,1583,1583,0
|
|
20240227,161000,18738582803,1583,1583,1583,1583,0
|
|
20240227,160900,18738582803,1583,1583,1583,1583,0
|
|
20240227,160800,18738582803,1583,1583,1583,1583,0
|
|
20240227,160700,18738582803,1583,1583,1583,1583,0
|
|
20240227,160600,18738582803,1583,1583,1583,1583,0
|
|
20240227,160500,18738582803,1583,1583,1583,1583,0
|
|
20240227,160400,18738582803,1583,1583,1583,1583,0
|
|
20240227,160300,18738582803,1583,1583,1583,1583,0
|
|
20240227,160200,18738582803,1583,1583,1583,1583,0
|
|
20240227,160100,18738582803,1583,1583,1583,1583,0
|
|
20240227,160000,18738582803,1583,1583,1583,1583,0
|
|
20240227,155900,18738582803,1583,1583,1583,1583,0
|
|
20240227,155800,18738582803,1583,1583,1583,1583,0
|
|
20240227,155700,18738582803,1583,1583,1583,1583,0
|
|
20240227,155600,18738582803,1583,1583,1583,1583,0
|
|
20240227,155500,18738582803,1583,1583,1583,1583,125809
|
|
20240227,155400,18738582803,1583,1583,1583,1583,0
|
|
20240227,155300,18738582803,1583,1583,1583,1583,0
|
|
20240227,155200,18738582803,1583,1583,1583,1583,0
|
|
20240227,155100,18738582803,1583,1583,1583,1583,0
|
|
20240227,155000,18738582803,1583,1583,1583,1583,0
|
|
20240227,154900,18738582803,1583,1583,1583,1583,0
|
|
20240227,154800,18738582803,1583,1583,1583,1583,0
|
|
20240227,154700,18738582803,1583,1583,1583,1583,0
|
|
20240227,154600,18738582803,1583,1583,1583,1583,0
|
|
20240227,154500,18738582803,1583,1583,1583,1583,0
|
|
20240227,154400,18738582803,1583,1583,1583,1583,0
|
|
20240227,154300,18738582803,1583,1583,1583,1583,0
|
|
20240227,154200,18738582803,1583,1583,1583,1583,0
|
|
20240227,154100,18738582803,1583,1583,1583,1583,0
|
|
20240227,154000,18738582803,1583,1583,1583,1583,0
|
|
20240227,153900,18738582803,1583,1583,1583,1583,0
|
|
20240227,153800,18738582803,1583,1583,1583,1583,0
|
|
20240227,153700,18738582803,1583,1583,1583,1583,0
|
|
20240227,153600,18738582803,1583,1583,1583,1583,0
|
|
20240227,153500,18738582803,1583,1583,1583,1583,0
|
|
20240227,153400,18738582803,1583,1583,1583,1583,0
|
|
20240227,153300,18738582803,1583,1583,1583,1583,0
|
|
20240227,153200,18738582803,1583,1583,1583,1583,0
|
|
20240227,153100,18738582803,1583,1583,1583,1583,0
|
|
20240227,153000,18738582803,1583,1583,1583,1583,125809
|
|
20240227,152900,18539427156,1579,1579,1579,1579,0
|
|
20240227,152800,18539427156,1579,1579,1579,1579,0
|
|
20240227,152700,18539427156,1579,1579,1579,1579,0
|
|
20240227,152600,18539427156,1579,1579,1579,1579,0
|
|
20240227,152500,18539427156,1579,1579,1579,1579,0
|
|
20240227,152400,18539427156,1579,1579,1579,1579,0
|
|
20240227,152300,18539427156,1579,1579,1579,1579,0
|
|
20240227,152200,18539427156,1579,1579,1579,1579,0
|
|
20240227,152100,18539427156,1579,1579,1579,1579,0
|
|
20240227,152000,18539427156,1579,1579,1579,1579,0
|
|
20240227,151900,18539427156,1579,1580,1580,1568,38519
|
|
20240227,151800,18478780064,1580,1578,1593,1569,63962
|
|
20240227,151700,18377651436,1578,1557,1578,1555,22449
|
|
20240227,151600,18342523642,1557,1557,1562,1556,5579
|
|
20240227,151500,18333831893,1560,1559,1564,1555,10325
|
|
20240227,151400,18317744857,1560,1551,1581,1550,19433
|
|
20240227,151300,18287411073,1551,1538,1551,1536,68237
|
|
20240227,151200,18182042113,1538,1540,1542,1538,16596
|
|
20240227,151100,18156489151,1542,1543,1545,1538,26582
|
|
20240227,151000,18115510043,1543,1544,1545,1539,15248
|
|
20240227,150900,18091994554,1544,1543,1546,1538,34067
|
|
20240227,150800,18039471619,1542,1550,1550,1540,38639
|
|
20240227,150700,17979892682,1550,1558,1559,1545,26603
|
|
20240227,150600,17938637291,1553,1554,1561,1543,80428
|
|
20240227,150500,17814122443,1554,1580,1580,1550,59431
|
|
20240227,150400,17721729345,1580,1575,1582,1569,26924
|
|
20240227,150300,17679292828,1575,1578,1585,1561,45195
|
|
20240227,150200,17608209832,1578,1577,1585,1577,8311
|
|
20240227,150100,17595075634,1577,1585,1589,1575,41572
|
|
20240227,150000,17529326906,1586,1586,1590,1585,18566
|
|
20240227,145900,17499877032,1586,1598,1598,1585,21123
|
|
20240227,145800,17466285315,1599,1597,1606,1590,30894
|
|
20240227,145700,17416976707,1597,1613,1628,1595,88725
|
|
20240227,145600,17273629936,1614,1581,1614,1574,93059
|
|
20240227,145500,17125935106,1582,1594,1594,1582,10588
|
|
20240227,145400,17109145394,1594,1590,1594,1582,20725
|
|
20240227,145300,17076299850,1588,1595,1602,1587,13665
|
|
20240227,145200,17054526105,1603,1586,1605,1583,29833
|
|
20240227,145100,17006946750,1589,1584,1595,1580,34809
|
|
20240227,145000,16951829617,1581,1597,1597,1581,28559
|
|
20240227,144900,16906532283,1589,1603,1605,1589,26463
|
|
20240227,144800,16864282881,1620,1616,1620,1581,69742
|
|
20240227,144700,16752431816,1615,1629,1631,1610,80318
|
|
20240227,144600,16622251167,1626,1610,1630,1610,44623
|
|
20240227,144500,16549880184,1610,1625,1628,1610,65079
|
|
20240227,144400,16444765746,1625,1624,1625,1610,54191
|
|
20240227,144300,16357051626,1623,1614,1640,1614,156214
|
|
20240227,144200,16102838796,1612,1572,1620,1570,123443
|
|
20240227,144100,15905106250,1572,1576,1583,1572,22526
|
|
20240227,144000,15869603254,1575,1591,1598,1575,28780
|
|
20240227,143900,15824064414,1575,1603,1604,1570,110104
|
|
20240227,143800,15649564800,1604,1594,1615,1593,99478
|
|
20240227,143700,15490309205,1594,1568,1608,1563,280909
|
|
20240227,143600,15042895588,1568,1541,1578,1540,126625
|
|
20240227,143500,14845505419,1541,1540,1543,1537,49995
|
|
20240227,143400,14768510275,1532,1532,1532,1532,0
|
|
20240227,143300,14768510275,1532,1553,1554,1532,117112
|
|
20240227,143200,14588637855,1553,1573,1574,1550,114491
|
|
20240227,143100,14410022078,1574,1584,1585,1573,23496
|
|
20240227,143000,14372959682,1585,1584,1586,1574,35272
|
|
20240227,142900,14317214454,1585,1582,1599,1581,36432
|
|
20240227,142800,14259231742,1579,1568,1598,1566,62406
|
|
20240227,142700,14160436646,1568,1571,1571,1560,77411
|
|
20240227,142600,14039309607,1573,1597,1597,1563,273246
|
|
20240227,142500,13607079623,1598,1608,1615,1595,75189
|
|
20240227,142400,13486790185,1602,1654,1657,1602,177473
|
|
20240227,142300,13198123958,1656,1615,1657,1614,278272
|
|
20240227,142200,12742208642,1615,1610,1615,1610,25688
|
|
20240227,142100,12700801291,1610,1604,1615,1603,24714
|
|
20240227,142000,12661045226,1607,1608,1612,1596,47666
|
|
20240227,141900,12584682401,1612,1606,1612,1601,44152
|
|
20240227,141800,12513791382,1609,1605,1625,1604,59176
|
|
20240227,141700,12418378924,1604,1628,1628,1602,122229
|
|
20240227,141600,12220909426,1628,1613,1634,1613,117864
|
|
20240227,141500,12029276796,1616,1606,1625,1604,67350
|
|
20240227,141400,11920407430,1608,1604,1616,1595,126332
|
|
20240227,141300,11718279355,1603,1610,1612,1603,122901
|
|
20240227,141200,11520925311,1610,1614,1621,1609,86996
|
|
20240227,141100,11380695856,1615,1613,1623,1610,70555
|
|
20240227,141000,11266862121,1616,1635,1635,1610,109125
|
|
20240227,140900,11090425612,1632,1637,1647,1630,178986
|
|
20240227,140800,10796749988,1639,1619,1641,1608,118416
|
|
20240227,140700,10604290754,1620,1617,1621,1601,220685
|
|
20240227,140600,10249001281,1617,1624,1640,1614,110133
|
|
20240227,140500,10070182839,1622,1623,1641,1620,102723
|
|
20240227,140400,9902633930,1624,1627,1637,1611,149922
|
|
20240227,140300,9660099005,1625,1630,1646,1620,102360
|
|
20240227,140200,9492826105,1630,1632,1674,1626,202404
|
|
20240227,140100,9160904720,1633,1646,1670,1616,216500
|
|
20240227,140000,8807073923,1651,1650,1683,1646,509443
|
|
20240227,135900,7957458126,1658,1609,1680,1609,649735
|
|
20240227,135800,6879452705,1609,1611,1626,1592,216715
|
|
20240227,135700,6531044353,1612,1613,1638,1609,296456
|
|
20240227,135600,6048970366,1617,1615,1629,1601,210686
|
|
20240227,135500,5708620339,1613,1647,1648,1596,501844
|
|
20240227,135400,4901024491,1647,1671,1685,1640,422803
|
|
20240227,135300,4197624112,1672,1683,1702,1659,373334
|
|
20240227,135200,3569427786,1683,1657,1700,1645,619533
|
|
20240227,135100,2530577869,1650,1705,1710,1639,502924
|
|
20240227,135000,1687185496,1705,1702,1730,1667,684341
|
|
20240227,134900,523019222,1544,1544,1544,1544,0
|
|
20240227,134800,523019222,1544,1404,1544,1404,192652
|
|
20240227,134700,239997908,1399,1399,1399,1399,0
|
|
20240227,134600,239997908,1399,1399,1399,1399,0
|
|
20240227,134500,239997908,1399,1399,1399,1399,532
|
|
20240227,134400,239253640,1397,1397,1397,1397,0
|
|
20240227,134300,239253640,1397,1397,1397,1397,0
|
|
20240227,134200,239253640,1397,1405,1405,1397,7697
|
|
20240227,134100,228485926,1406,1406,1406,1406,0
|
|
20240227,134000,228485926,1406,1406,1406,1406,0
|
|
20240227,133900,228485926,1406,1406,1406,1406,0
|
|
20240227,133800,228485926,1406,1406,1406,1406,0
|
|
20240227,133700,228485926,1406,1406,1406,1406,0
|
|
20240227,133600,228485926,1406,1406,1406,1406,0
|
|
20240227,133500,228485926,1406,1406,1406,1406,0
|
|
20240227,133400,228485926,1406,1406,1406,1406,10
|
|
20240227,133300,228471866,1406,1406,1406,1406,0
|
|
20240227,133200,228471866,1406,1406,1406,1406,0
|
|
20240227,133100,228471866,1406,1406,1406,1406,990
|
|
20240227,133000,227079926,1407,1407,1407,1407,0
|
|
20240227,132900,227079926,1407,1407,1407,1407,15
|
|
20240227,132800,227058821,1405,1405,1405,1405,100
|
|
20240227,132700,226918321,1407,1407,1407,1407,0
|
|
20240227,132600,226918321,1407,1407,1407,1407,0
|
|
20240227,132500,226918321,1407,1407,1407,1407,0
|
|
20240227,132400,226918321,1407,1407,1407,1407,0
|
|
20240227,132300,226918321,1407,1407,1407,1407,0
|
|
20240227,132200,226918321,1407,1407,1407,1407,75
|
|
20240227,132100,226812796,1405,1405,1405,1405,0
|
|
20240227,132000,226812796,1405,1405,1405,1405,0
|
|
20240227,131900,226812796,1405,1405,1405,1405,0
|
|
20240227,131800,226812796,1405,1405,1405,1405,0
|
|
20240227,131700,226812796,1405,1405,1405,1405,0
|
|
20240227,131600,226812796,1405,1405,1405,1405,0
|
|
20240227,131500,226812796,1405,1405,1405,1405,1
|
|
20240227,131400,226811391,1406,1406,1406,1406,1036
|
|
20240227,131300,225354775,1406,1406,1406,1406,201
|
|
20240227,131200,225072169,1406,1406,1406,1406,1
|
|
20240227,131100,225070763,1401,1401,1401,1401,0
|
|
20240227,131000,225070763,1401,1401,1401,1401,0
|
|
20240227,130900,225070763,1401,1401,1401,1401,0
|
|
20240227,130800,225070763,1401,1401,1401,1401,0
|
|
20240227,130700,225070763,1401,1401,1401,1401,879
|
|
20240227,130600,223839284,1401,1401,1401,1401,1075
|
|
20240227,130500,222333209,1401,1401,1401,1401,0
|
|
20240227,130400,222333209,1401,1401,1401,1401,0
|
|
20240227,130300,222333209,1401,1401,1401,1401,0
|
|
20240227,130200,222333209,1401,1401,1401,1401,0
|
|
20240227,130100,222333209,1401,1401,1401,1401,0
|
|
20240227,130000,222333209,1401,1401,1401,1401,0
|
|
20240227,125900,222333209,1401,1401,1401,1401,1
|
|
20240227,125800,222331808,1406,1406,1406,1406,0
|
|
20240227,125700,222331808,1406,1406,1406,1406,2
|
|
20240227,125600,222328996,1401,1401,1401,1401,0
|
|
20240227,125500,222328996,1401,1401,1401,1401,0
|
|
20240227,125400,222328996,1401,1401,1401,1401,0
|
|
20240227,125300,222328996,1401,1401,1401,1401,0
|
|
20240227,125200,222328996,1401,1401,1401,1401,0
|
|
20240227,125100,222328996,1401,1401,1401,1401,0
|
|
20240227,125000,222328996,1401,1401,1401,1401,0
|
|
20240227,124900,222328996,1401,1405,1405,1401,153
|
|
20240227,124800,222114603,1406,1406,1406,1406,0
|
|
20240227,124700,222114603,1406,1406,1406,1406,0
|
|
20240227,124600,222114603,1406,1406,1406,1406,0
|
|
20240227,124500,222114603,1406,1406,1406,1406,6
|
|
20240227,124400,222106167,1406,1406,1406,1406,10
|
|
20240227,124300,222092107,1401,1401,1401,1401,1
|
|
20240227,124200,222090706,1406,1406,1406,1406,20
|
|
20240227,124100,222062586,1404,1404,1404,1404,65
|
|
20240227,124000,221971326,1404,1404,1404,1404,65
|
|
20240227,123900,221880066,1404,1404,1404,1404,20
|
|
20240227,123800,221851986,1404,1404,1404,1404,10
|
|
20240227,123700,221837946,1401,1404,1404,1401,676
|
|
20240227,123600,220890777,1404,1404,1404,1404,0
|
|
20240227,123500,220890777,1404,1404,1404,1404,0
|
|
20240227,123400,220890777,1404,1404,1404,1404,300
|
|
20240227,123300,220469577,1401,1401,1401,1401,0
|
|
20240227,123200,220469577,1401,1401,1401,1401,0
|
|
20240227,123100,220469577,1401,1401,1401,1401,0
|
|
20240227,123000,220469577,1401,1401,1401,1401,0
|
|
20240227,122900,220469577,1401,1401,1401,1401,0
|
|
20240227,122800,220469577,1401,1401,1401,1401,0
|
|
20240227,122700,220469577,1401,1401,1401,1401,0
|
|
20240227,122600,220469577,1401,1401,1401,1401,0
|
|
20240227,122500,220469577,1401,1401,1401,1401,0
|
|
20240227,122400,220469577,1401,1403,1403,1401,13
|
|
20240227,122300,220451361,1404,1404,1404,1404,1
|
|
20240227,122200,220449957,1405,1405,1405,1405,0
|
|
20240227,122100,220449957,1405,1405,1405,1405,0
|
|
20240227,122000,220449957,1405,1405,1405,1405,0
|
|
20240227,121900,220449957,1405,1405,1405,1405,0
|
|
20240227,121800,220449957,1405,1405,1405,1405,0
|
|
20240227,121700,220449957,1405,1405,1405,1405,71
|
|
20240227,121600,220350202,1400,1400,1400,1400,0
|
|
20240227,121500,220350202,1400,1400,1400,1400,0
|
|
20240227,121400,220350202,1400,1400,1400,1400,0
|
|
20240227,121300,220350202,1400,1400,1400,1400,0
|
|
20240227,121200,220350202,1400,1402,1402,1400,22
|
|
20240227,121100,220319372,1400,1400,1400,1400,0
|
|
20240227,121000,220319372,1400,1400,1400,1400,399
|
|
20240227,120900,219760772,1398,1398,1398,1398,0
|
|
20240227,120800,219760772,1398,1398,1398,1398,0
|
|
20240227,120700,219760772,1398,1398,1398,1398,0
|
|
20240227,120600,219760772,1398,1398,1398,1398,0
|
|
20240227,120500,219760772,1398,1398,1398,1398,0
|
|
20240227,120400,219760772,1398,1398,1398,1398,0
|
|
20240227,120300,219760772,1398,1398,1398,1398,0
|
|
20240227,120200,219760772,1398,1398,1398,1398,0
|
|
20240227,120100,219760772,1398,1398,1398,1398,0
|
|
20240227,120000,219760772,1398,1398,1398,1398,0
|
|
20240227,115900,219760772,1398,1398,1398,1398,0
|
|
20240227,115800,219760772,1398,1398,1398,1398,0
|
|
20240227,115700,219760772,1398,1398,1398,1398,0
|
|
20240227,115600,219760772,1398,1398,1398,1398,292
|
|
20240227,115500,219352556,1402,1402,1402,1402,10
|
|
20240227,115400,219338536,1399,1399,1399,1399,0
|
|
20240227,115300,219338536,1399,1399,1399,1399,1
|
|
20240227,115200,219337137,1405,1405,1405,1405,20
|
|
20240227,115100,219309037,1406,1406,1406,1406,1
|
|
20240227,115000,219307631,1397,1397,1397,1397,0
|
|
20240227,114900,219307631,1397,1397,1397,1397,0
|
|
20240227,114800,219307631,1397,1397,1397,1397,0
|
|
20240227,114700,219307631,1397,1397,1397,1397,0
|
|
20240227,114600,219307631,1397,1397,1397,1397,0
|
|
20240227,114500,219307631,1397,1397,1397,1397,0
|
|
20240227,114400,219307631,1397,1397,1397,1397,0
|
|
20240227,114300,219307631,1397,1397,1397,1397,0
|
|
20240227,114200,219307631,1397,1397,1397,1397,0
|
|
20240227,114100,219307631,1397,1400,1400,1397,9418
|
|
20240227,114000,206137628,1400,1400,1400,1400,0
|
|
20240227,113900,206137628,1400,1400,1400,1400,0
|
|
20240227,113800,206137628,1400,1400,1400,1400,0
|
|
20240227,113700,206137628,1400,1400,1400,1400,750
|
|
20240227,113600,205087628,1400,1400,1400,1400,2000
|
|
20240227,113500,202287628,1400,1400,1400,1400,0
|
|
20240227,113400,202287628,1400,1400,1400,1400,0
|
|
20240227,113300,202287628,1400,1401,1401,1400,1110
|
|
20240227,113200,200733112,1402,1402,1402,1402,2
|
|
20240227,113100,200730308,1401,1399,1401,1399,4
|
|
20240227,113000,200724707,1398,1405,1405,1398,15258
|
|
20240227,112900,179349386,1409,1405,1409,1405,1010
|
|
20240227,112800,177930296,1405,1405,1405,1405,3000
|
|
20240227,112700,173715296,1405,1405,1405,1405,0
|
|
20240227,112600,173715296,1405,1406,1406,1405,3
|
|
20240227,112500,173711080,1406,1406,1406,1406,7
|
|
20240227,112400,173701238,1405,1406,1406,1405,84
|
|
20240227,112300,173583154,1405,1406,1406,1405,479
|
|
20240227,112200,172909697,1406,1406,1406,1406,11
|
|
20240227,112100,172894231,1410,1410,1410,1410,0
|
|
20240227,112000,172894231,1410,1410,1410,1410,303
|
|
20240227,111900,172467001,1410,1410,1410,1410,0
|
|
20240227,111800,172467001,1410,1410,1410,1410,0
|
|
20240227,111700,172467001,1410,1410,1410,1410,0
|
|
20240227,111600,172467001,1410,1410,1410,1410,0
|
|
20240227,111500,172467001,1410,1410,1410,1410,0
|
|
20240227,111400,172467001,1410,1410,1410,1410,0
|
|
20240227,111300,172467001,1410,1410,1410,1410,0
|
|
20240227,111200,172467001,1410,1410,1410,1410,0
|
|
20240227,111100,172467001,1410,1410,1410,1410,0
|
|
20240227,111000,172467001,1410,1410,1410,1410,0
|
|
20240227,110900,172467001,1410,1410,1410,1410,31
|
|
20240227,110800,172423291,1410,1410,1410,1410,0
|
|
20240227,110700,172423291,1410,1410,1410,1410,0
|
|
20240227,110600,172423291,1410,1410,1410,1410,200
|
|
20240227,110500,172141291,1406,1406,1406,1406,0
|
|
20240227,110400,172141291,1406,1406,1406,1406,0
|
|
20240227,110300,172141291,1406,1406,1406,1406,0
|
|
20240227,110200,172141291,1406,1406,1406,1406,0
|
|
20240227,110100,172141291,1406,1406,1406,1406,216
|
|
20240227,110000,171837595,1406,1406,1406,1406,3643
|
|
20240227,105900,166715537,1406,1406,1406,1406,0
|
|
20240227,105800,166715537,1406,1406,1406,1406,0
|
|
20240227,105700,166715537,1406,1406,1406,1406,4029
|
|
20240227,105600,161050763,1411,1411,1411,1411,132
|
|
20240227,105500,160864511,1406,1406,1406,1406,0
|
|
20240227,105400,160864511,1406,1406,1406,1406,0
|
|
20240227,105300,160864511,1406,1406,1406,1406,0
|
|
20240227,105200,160864511,1406,1406,1406,1406,0
|
|
20240227,105100,160864511,1406,1406,1406,1406,150
|
|
20240227,105000,160653611,1412,1412,1412,1412,0
|
|
20240227,104900,160653611,1412,1412,1412,1412,0
|
|
20240227,104800,160653611,1412,1412,1412,1412,0
|
|
20240227,104700,160653611,1412,1412,1412,1412,0
|
|
20240227,104600,160653611,1412,1412,1412,1412,0
|
|
20240227,104500,160653611,1412,1412,1412,1412,16
|
|
20240227,104400,160631019,1412,1412,1412,1412,30
|
|
20240227,104300,160588659,1412,1410,1412,1410,103
|
|
20240227,104200,160443226,1406,1408,1408,1406,2060
|
|
20240227,104100,157546746,1408,1408,1408,1408,300
|
|
20240227,104000,157124346,1408,1406,1408,1406,3059
|
|
20240227,103900,152823388,1406,1406,1406,1406,0
|
|
20240227,103800,152823388,1406,1406,1406,1406,0
|
|
20240227,103700,152823388,1406,1406,1406,1406,0
|
|
20240227,103600,152823388,1406,1406,1406,1406,0
|
|
20240227,103500,152823388,1406,1406,1406,1406,0
|
|
20240227,103400,152823388,1406,1406,1406,1406,0
|
|
20240227,103300,152823388,1406,1406,1406,1406,0
|
|
20240227,103200,152823388,1406,1406,1406,1406,0
|
|
20240227,103100,152823388,1406,1406,1406,1406,1000
|
|
20240227,103000,151417388,1406,1405,1406,1405,100
|
|
20240227,102900,151276843,1404,1404,1404,1404,0
|
|
20240227,102800,151276843,1404,1404,1404,1404,0
|
|
20240227,102700,151276843,1404,1404,1404,1404,0
|
|
20240227,102600,151276843,1404,1404,1404,1404,0
|
|
20240227,102500,151276843,1404,1404,1404,1404,9
|
|
20240227,102400,151264207,1404,1404,1404,1404,1
|
|
20240227,102300,151262803,1403,1403,1403,1403,0
|
|
20240227,102200,151262803,1403,1403,1403,1403,715
|
|
20240227,102100,150259658,1403,1403,1403,1403,1538
|
|
20240227,102000,148101844,1397,1400,1400,1397,22577
|
|
20240227,101900,116542559,1414,1415,1415,1401,10151
|
|
20240227,101800,102286112,1415,1415,1415,1415,1
|
|
20240227,101700,102284697,1408,1408,1408,1408,1
|
|
20240227,101600,102283289,1416,1416,1416,1416,0
|
|
20240227,101500,102283289,1416,1416,1416,1416,0
|
|
20240227,101400,102283289,1416,1416,1416,1416,0
|
|
20240227,101300,102283289,1416,1416,1416,1416,0
|
|
20240227,101200,102283289,1416,1416,1416,1416,10
|
|
20240227,101100,102269129,1416,1416,1416,1416,0
|
|
20240227,101000,102269129,1416,1416,1416,1416,0
|
|
20240227,100900,102269129,1416,1416,1416,1416,0
|
|
20240227,100800,102269129,1416,1416,1416,1416,0
|
|
20240227,100700,102269129,1416,1416,1416,1416,0
|
|
20240227,100600,102269129,1416,1416,1416,1416,0
|
|
20240227,100500,102269129,1416,1416,1416,1416,0
|
|
20240227,100400,102269129,1416,1416,1416,1416,10
|
|
20240227,100300,102254969,1407,1416,1416,1407,2010
|
|
20240227,100200,99424788,1415,1414,1415,1414,2000
|
|
20240227,100100,96594833,1415,1415,1415,1415,0
|
|
20240227,100000,96594833,1415,1415,1415,1415,300
|
|
20240227,095900,96170333,1415,1415,1415,1415,10
|
|
20240227,095800,96156183,1410,1410,1410,1410,5
|
|
20240227,095700,96149133,1416,1416,1416,1416,0
|
|
20240227,095600,96149133,1416,1416,1416,1416,0
|
|
20240227,095500,96149133,1416,1416,1416,1416,0
|
|
20240227,095400,96149133,1416,1416,1416,1416,0
|
|
20240227,095300,96149133,1416,1416,1416,1416,0
|
|
20240227,095200,96149133,1416,1416,1416,1416,0
|
|
20240227,095100,96149133,1416,1416,1416,1416,0
|
|
20240227,095000,96149133,1416,1416,1416,1416,0
|
|
20240227,094900,96149133,1416,1415,1416,1415,282
|
|
20240227,094800,95749843,1415,1415,1415,1415,0
|
|
20240227,094700,95749843,1415,1415,1415,1415,50
|
|
20240227,094600,95679093,1417,1417,1417,1417,10
|
|
20240227,094500,95664923,1410,1410,1410,1410,1900
|
|
20240227,094400,92985923,1418,1418,1418,1418,0
|
|
20240227,094300,92985923,1418,1418,1418,1418,10
|
|
20240227,094200,92971743,1411,1411,1411,1411,447
|
|
20240227,094100,92341026,1411,1411,1411,1411,555
|
|
20240227,094000,91557921,1418,1418,1418,1418,1
|
|
20240227,093900,91556503,1419,1419,1419,1419,10
|
|
20240227,093800,91542313,1413,1410,1413,1410,2016
|
|
20240227,093700,88699705,1410,1409,1410,1409,16
|
|
20240227,093600,88677147,1410,1413,1413,1410,721
|
|
20240227,093500,87660492,1413,1414,1414,1413,3
|
|
20240227,093400,87656251,1414,1414,1414,1414,1
|
|
20240227,093300,87654837,1414,1417,1417,1413,9712
|
|
20240227,093200,73930731,1421,1418,1421,1415,1234
|
|
20240227,093100,72184052,1415,1415,1415,1415,1000
|
|
20240227,093000,70769052,1418,1417,1418,1417,1653
|
|
20240227,092900,68425532,1417,1417,1417,1417,14
|
|
20240227,092800,68405694,1418,1417,1418,1417,12
|
|
20240227,092700,68388679,1417,1413,1417,1413,794
|
|
20240227,092600,67266493,1407,1407,1407,1407,3000
|
|
20240227,092500,63045493,1407,1407,1407,1407,1
|
|
20240227,092400,63044086,1402,1402,1402,1402,1
|
|
20240227,092300,63042684,1402,1411,1417,1402,2189
|
|
20240227,092200,59964921,1413,1417,1417,1411,445
|
|
20240227,092100,59336208,1417,1417,1417,1417,614
|
|
20240227,092000,58466170,1418,1418,1418,1418,81
|
|
20240227,091900,58351312,1421,1418,1421,1418,81
|
|
20240227,091800,58236424,1421,1429,1429,1421,236
|
|
20240227,091700,57900790,1429,1420,1429,1418,1721
|
|
20240227,091600,55460270,1420,1419,1430,1419,1080
|
|
20240227,091500,53927194,1420,1419,1431,1419,604
|
|
20240227,091400,53069859,1419,1422,1433,1416,2974
|
|
20240227,091300,48836331,1418,1418,1421,1418,3136
|
|
20240227,091200,44384623,1416,1409,1416,1409,9881
|
|
20240227,091100,30440424,1409,1410,1410,1409,24
|
|
20240227,091000,30406604,1409,1406,1410,1406,7022
|
|
20240227,090900,20516634,1406,1407,1410,1402,5725
|
|
20240227,090800,12476992,1405,1411,1411,1405,1514
|
|
20240227,090700,10343623,1408,1409,1410,1408,1035
|
|
20240227,090600,8884349,1411,1411,1411,1411,400
|
|
20240227,090500,8319949,1411,1411,1411,1411,282
|
|
20240227,090400,7922047,1411,1413,1413,1411,1010
|
|
20240227,090300,6496925,1412,1410,1413,1410,3100
|
|
20240227,090200,2118783,1410,1402,1410,1402,234
|
|
20240227,090100,1790499,1412,1412,1412,1412,2
|
|
20240227,090000,1787675,1406,1404,1406,1403,1272
|