598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,185500,1167095194,1465,1465,1465,1465,4307
|
|
20240227,185400,1167095194,1465,1465,1465,1465,0
|
|
20240227,185300,1167095194,1465,1465,1465,1465,0
|
|
20240227,185200,1167095194,1465,1465,1465,1465,0
|
|
20240227,185100,1167095194,1465,1465,1465,1465,0
|
|
20240227,185000,1167095194,1465,1465,1465,1465,0
|
|
20240227,184900,1167095194,1465,1465,1465,1465,0
|
|
20240227,184800,1167095194,1465,1465,1465,1465,0
|
|
20240227,184700,1167095194,1465,1465,1465,1465,0
|
|
20240227,184600,1167095194,1465,1465,1465,1465,0
|
|
20240227,184500,1167095194,1465,1465,1465,1465,0
|
|
20240227,184400,1167095194,1465,1465,1465,1465,0
|
|
20240227,184300,1167095194,1465,1465,1465,1465,0
|
|
20240227,184200,1167095194,1465,1465,1465,1465,0
|
|
20240227,184100,1167095194,1465,1465,1465,1465,0
|
|
20240227,184000,1167095194,1465,1465,1465,1465,0
|
|
20240227,183900,1167095194,1465,1465,1465,1465,0
|
|
20240227,183800,1167095194,1465,1465,1465,1465,0
|
|
20240227,183700,1167095194,1465,1465,1465,1465,0
|
|
20240227,183600,1167095194,1465,1465,1465,1465,0
|
|
20240227,183500,1167095194,1465,1465,1465,1465,0
|
|
20240227,183400,1167095194,1465,1465,1465,1465,0
|
|
20240227,183300,1167095194,1465,1465,1465,1465,0
|
|
20240227,183200,1167095194,1465,1465,1465,1465,0
|
|
20240227,183100,1167095194,1465,1465,1465,1465,0
|
|
20240227,183000,1167095194,1465,1465,1465,1465,0
|
|
20240227,182900,1167095194,1465,1465,1465,1465,0
|
|
20240227,182800,1167095194,1465,1465,1465,1465,0
|
|
20240227,182700,1167095194,1465,1465,1465,1465,0
|
|
20240227,182600,1167095194,1465,1465,1465,1465,0
|
|
20240227,182500,1167095194,1465,1465,1465,1465,4307
|
|
20240227,182400,1167095194,1465,1465,1465,1465,0
|
|
20240227,182300,1167095194,1465,1465,1465,1465,0
|
|
20240227,182200,1167095194,1465,1465,1465,1465,0
|
|
20240227,182100,1167095194,1465,1465,1465,1465,0
|
|
20240227,182000,1167095194,1465,1465,1465,1465,0
|
|
20240227,181900,1167095194,1465,1465,1465,1465,0
|
|
20240227,181800,1167095194,1465,1465,1465,1465,0
|
|
20240227,181700,1167095194,1465,1465,1465,1465,0
|
|
20240227,181600,1167095194,1465,1465,1465,1465,0
|
|
20240227,181500,1167095194,1465,1465,1465,1465,0
|
|
20240227,181400,1167095194,1465,1465,1465,1465,0
|
|
20240227,181300,1167095194,1465,1465,1465,1465,0
|
|
20240227,181200,1167095194,1465,1465,1465,1465,0
|
|
20240227,181100,1167095194,1465,1465,1465,1465,0
|
|
20240227,181000,1167095194,1465,1465,1465,1465,0
|
|
20240227,180900,1167095194,1465,1465,1465,1465,0
|
|
20240227,180800,1167095194,1465,1465,1465,1465,0
|
|
20240227,180700,1167095194,1465,1465,1465,1465,0
|
|
20240227,180600,1167095194,1465,1465,1465,1465,0
|
|
20240227,180500,1167095194,1465,1465,1465,1465,0
|
|
20240227,180400,1167095194,1465,1465,1465,1465,0
|
|
20240227,180300,1167095194,1465,1465,1465,1465,0
|
|
20240227,180200,1167095194,1465,1465,1465,1465,0
|
|
20240227,180100,1167095194,1465,1465,1465,1465,0
|
|
20240227,180000,1167095194,1465,1465,1465,1465,0
|
|
20240227,175900,1167095194,1465,1465,1465,1465,0
|
|
20240227,175800,1167095194,1465,1465,1465,1465,0
|
|
20240227,175700,1167095194,1465,1465,1465,1465,0
|
|
20240227,175600,1167095194,1465,1465,1465,1465,0
|
|
20240227,175500,1167095194,1465,1465,1465,1465,4307
|
|
20240227,175400,1167095194,1465,1465,1465,1465,0
|
|
20240227,175300,1167095194,1465,1465,1465,1465,0
|
|
20240227,175200,1167095194,1465,1465,1465,1465,0
|
|
20240227,175100,1167095194,1465,1465,1465,1465,0
|
|
20240227,175000,1167095194,1465,1465,1465,1465,0
|
|
20240227,174900,1167095194,1465,1465,1465,1465,0
|
|
20240227,174800,1167095194,1465,1465,1465,1465,0
|
|
20240227,174700,1167095194,1465,1465,1465,1465,0
|
|
20240227,174600,1167095194,1465,1465,1465,1465,0
|
|
20240227,174500,1167095194,1465,1465,1465,1465,0
|
|
20240227,174400,1167095194,1465,1465,1465,1465,0
|
|
20240227,174300,1167095194,1465,1465,1465,1465,0
|
|
20240227,174200,1167095194,1465,1465,1465,1465,0
|
|
20240227,174100,1167095194,1465,1465,1465,1465,0
|
|
20240227,174000,1167095194,1465,1465,1465,1465,0
|
|
20240227,173900,1167095194,1465,1465,1465,1465,0
|
|
20240227,173800,1167095194,1465,1465,1465,1465,0
|
|
20240227,173700,1167095194,1465,1465,1465,1465,0
|
|
20240227,173600,1167095194,1465,1465,1465,1465,0
|
|
20240227,173500,1167095194,1465,1465,1465,1465,0
|
|
20240227,173400,1167095194,1465,1465,1465,1465,0
|
|
20240227,173300,1167095194,1465,1465,1465,1465,0
|
|
20240227,173200,1167095194,1465,1465,1465,1465,0
|
|
20240227,173100,1167095194,1465,1465,1465,1465,0
|
|
20240227,173000,1167095194,1465,1465,1465,1465,0
|
|
20240227,172900,1167095194,1465,1465,1465,1465,0
|
|
20240227,172800,1167095194,1465,1465,1465,1465,0
|
|
20240227,172700,1167095194,1465,1465,1465,1465,0
|
|
20240227,172600,1167095194,1465,1465,1465,1465,0
|
|
20240227,172500,1167095194,1465,1465,1465,1465,4307
|
|
20240227,172400,1167095194,1465,1465,1465,1465,0
|
|
20240227,172300,1167095194,1465,1465,1465,1465,0
|
|
20240227,172200,1167095194,1465,1465,1465,1465,0
|
|
20240227,172100,1167095194,1465,1465,1465,1465,0
|
|
20240227,172000,1167095194,1465,1465,1465,1465,0
|
|
20240227,171900,1167095194,1465,1465,1465,1465,0
|
|
20240227,171800,1167095194,1465,1465,1465,1465,0
|
|
20240227,171700,1167095194,1465,1465,1465,1465,0
|
|
20240227,171600,1167095194,1465,1465,1465,1465,0
|
|
20240227,171500,1167095194,1465,1465,1465,1465,0
|
|
20240227,171400,1167095194,1465,1465,1465,1465,0
|
|
20240227,171300,1167095194,1465,1465,1465,1465,0
|
|
20240227,171200,1167095194,1465,1465,1465,1465,0
|
|
20240227,171100,1167095194,1465,1465,1465,1465,0
|
|
20240227,171000,1167095194,1465,1465,1465,1465,0
|
|
20240227,170900,1167095194,1465,1465,1465,1465,0
|
|
20240227,170800,1167095194,1465,1465,1465,1465,0
|
|
20240227,170700,1167095194,1465,1465,1465,1465,0
|
|
20240227,170600,1167095194,1465,1465,1465,1465,0
|
|
20240227,170500,1167095194,1465,1465,1465,1465,0
|
|
20240227,170400,1167095194,1465,1465,1465,1465,0
|
|
20240227,170300,1167095194,1465,1465,1465,1465,0
|
|
20240227,170200,1167095194,1465,1465,1465,1465,0
|
|
20240227,170100,1167095194,1465,1465,1465,1465,0
|
|
20240227,170000,1167095194,1465,1465,1465,1465,0
|
|
20240227,165900,1167095194,1465,1465,1465,1465,0
|
|
20240227,165800,1167095194,1465,1465,1465,1465,0
|
|
20240227,165700,1167095194,1465,1465,1465,1465,0
|
|
20240227,165600,1167095194,1465,1465,1465,1465,0
|
|
20240227,165500,1167095194,1465,1465,1465,1465,4307
|
|
20240227,165400,1167095194,1465,1465,1465,1465,0
|
|
20240227,165300,1167095194,1465,1465,1465,1465,0
|
|
20240227,165200,1167095194,1465,1465,1465,1465,0
|
|
20240227,165100,1167095194,1465,1465,1465,1465,0
|
|
20240227,165000,1167095194,1465,1465,1465,1465,0
|
|
20240227,164900,1167095194,1465,1465,1465,1465,0
|
|
20240227,164800,1167095194,1465,1465,1465,1465,0
|
|
20240227,164700,1167095194,1465,1465,1465,1465,0
|
|
20240227,164600,1167095194,1465,1465,1465,1465,0
|
|
20240227,164500,1167095194,1465,1465,1465,1465,0
|
|
20240227,164400,1167095194,1465,1465,1465,1465,0
|
|
20240227,164300,1167095194,1465,1465,1465,1465,0
|
|
20240227,164200,1167095194,1465,1465,1465,1465,0
|
|
20240227,164100,1167095194,1465,1465,1465,1465,0
|
|
20240227,164000,1167095194,1465,1465,1465,1465,0
|
|
20240227,163900,1167095194,1465,1465,1465,1465,0
|
|
20240227,163800,1167095194,1465,1465,1465,1465,0
|
|
20240227,163700,1167095194,1465,1465,1465,1465,0
|
|
20240227,163600,1167095194,1465,1465,1465,1465,0
|
|
20240227,163500,1167095194,1465,1465,1465,1465,0
|
|
20240227,163400,1167095194,1465,1465,1465,1465,0
|
|
20240227,163300,1167095194,1465,1465,1465,1465,0
|
|
20240227,163200,1167095194,1465,1465,1465,1465,0
|
|
20240227,163100,1167095194,1465,1465,1465,1465,0
|
|
20240227,163000,1167095194,1465,1465,1465,1465,0
|
|
20240227,162900,1167095194,1465,1465,1465,1465,0
|
|
20240227,162800,1167095194,1465,1465,1465,1465,0
|
|
20240227,162700,1167095194,1465,1465,1465,1465,0
|
|
20240227,162600,1167095194,1465,1465,1465,1465,0
|
|
20240227,162500,1167095194,1465,1465,1465,1465,4307
|
|
20240227,162400,1167095194,1465,1465,1465,1465,0
|
|
20240227,162300,1167095194,1465,1465,1465,1465,0
|
|
20240227,162200,1167095194,1465,1465,1465,1465,0
|
|
20240227,162100,1167095194,1465,1465,1465,1465,0
|
|
20240227,162000,1167095194,1465,1465,1465,1465,0
|
|
20240227,161900,1167095194,1465,1465,1465,1465,0
|
|
20240227,161800,1167095194,1465,1465,1465,1465,0
|
|
20240227,161700,1167095194,1465,1465,1465,1465,0
|
|
20240227,161600,1167095194,1465,1465,1465,1465,0
|
|
20240227,161500,1167095194,1465,1465,1465,1465,0
|
|
20240227,161400,1167095194,1465,1465,1465,1465,0
|
|
20240227,161300,1167095194,1465,1465,1465,1465,0
|
|
20240227,161200,1167095194,1465,1465,1465,1465,0
|
|
20240227,161100,1167095194,1465,1465,1465,1465,0
|
|
20240227,161000,1167095194,1465,1465,1465,1465,0
|
|
20240227,160900,1167095194,1465,1465,1465,1465,0
|
|
20240227,160800,1167095194,1465,1465,1465,1465,0
|
|
20240227,160700,1167095194,1465,1465,1465,1465,0
|
|
20240227,160600,1167095194,1465,1465,1465,1465,0
|
|
20240227,160500,1167095194,1465,1465,1465,1465,0
|
|
20240227,160400,1167095194,1465,1465,1465,1465,0
|
|
20240227,160300,1167095194,1465,1465,1465,1465,0
|
|
20240227,160200,1167095194,1465,1465,1465,1465,0
|
|
20240227,160100,1167095194,1465,1465,1465,1465,0
|
|
20240227,160000,1167095194,1465,1465,1465,1465,0
|
|
20240227,155900,1167095194,1465,1465,1465,1465,0
|
|
20240227,155800,1167095194,1465,1465,1465,1465,0
|
|
20240227,155700,1167095194,1465,1465,1465,1465,0
|
|
20240227,155600,1167095194,1465,1465,1465,1465,0
|
|
20240227,155500,1167095194,1465,1465,1465,1465,4307
|
|
20240227,155400,1167095194,1465,1465,1465,1465,0
|
|
20240227,155300,1167095194,1465,1465,1465,1465,0
|
|
20240227,155200,1167095194,1465,1465,1465,1465,0
|
|
20240227,155100,1167095194,1465,1465,1465,1465,0
|
|
20240227,155000,1167095194,1465,1465,1465,1465,0
|
|
20240227,154900,1167095194,1465,1465,1465,1465,0
|
|
20240227,154800,1167095194,1465,1465,1465,1465,0
|
|
20240227,154700,1167095194,1465,1465,1465,1465,0
|
|
20240227,154600,1167095194,1465,1465,1465,1465,0
|
|
20240227,154500,1167095194,1465,1465,1465,1465,0
|
|
20240227,154400,1167095194,1465,1465,1465,1465,0
|
|
20240227,154300,1167095194,1465,1465,1465,1465,0
|
|
20240227,154200,1167095194,1465,1465,1465,1465,0
|
|
20240227,154100,1167095194,1465,1465,1465,1465,0
|
|
20240227,154000,1167095194,1465,1465,1465,1465,0
|
|
20240227,153900,1167095194,1465,1465,1465,1465,0
|
|
20240227,153800,1167095194,1465,1465,1465,1465,0
|
|
20240227,153700,1167095194,1465,1465,1465,1465,0
|
|
20240227,153600,1167095194,1465,1465,1465,1465,0
|
|
20240227,153500,1167095194,1465,1465,1465,1465,0
|
|
20240227,153400,1167095194,1465,1465,1465,1465,0
|
|
20240227,153300,1167095194,1465,1465,1465,1465,0
|
|
20240227,153200,1167095194,1465,1465,1465,1465,0
|
|
20240227,153100,1167095194,1465,1465,1465,1465,0
|
|
20240227,153000,1167095194,1465,1465,1465,1465,4307
|
|
20240227,152900,1160785439,1468,1468,1468,1468,0
|
|
20240227,152800,1160785439,1468,1468,1468,1468,0
|
|
20240227,152700,1160785439,1468,1468,1468,1468,0
|
|
20240227,152600,1160785439,1468,1468,1468,1468,0
|
|
20240227,152500,1160785439,1468,1468,1468,1468,0
|
|
20240227,152400,1160785439,1468,1468,1468,1468,0
|
|
20240227,152300,1160785439,1468,1468,1468,1468,0
|
|
20240227,152200,1160785439,1468,1468,1468,1468,0
|
|
20240227,152100,1160785439,1468,1468,1468,1468,0
|
|
20240227,152000,1160785439,1468,1468,1468,1468,0
|
|
20240227,151900,1160785439,1468,1461,1468,1461,4561
|
|
20240227,151800,1154101785,1461,1449,1461,1449,7204
|
|
20240227,151700,1143606304,1444,1444,1444,1444,439
|
|
20240227,151600,1142972388,1449,1448,1449,1448,9000
|
|
20240227,151500,1129936293,1443,1448,1448,1443,695
|
|
20240227,151400,1128933112,1444,1444,1444,1444,599
|
|
20240227,151300,1128068156,1443,1443,1443,1443,426
|
|
20240227,151200,1127453438,1442,1444,1449,1442,597
|
|
20240227,151100,1126592194,1444,1446,1449,1442,4674
|
|
20240227,151000,1119843566,1449,1447,1449,1444,1580
|
|
20240227,150900,1117560641,1450,1450,1450,1447,3660
|
|
20240227,150800,1112257898,1450,1450,1450,1450,558
|
|
20240227,150700,1111448798,1450,1450,1450,1450,397
|
|
20240227,150600,1110873148,1450,1457,1457,1450,204
|
|
20240227,150500,1110577341,1459,1459,1459,1459,1
|
|
20240227,150400,1110575882,1459,1459,1459,1459,2805
|
|
20240227,150300,1106483387,1459,1459,1459,1459,20
|
|
20240227,150200,1106454207,1460,1445,1460,1444,6085
|
|
20240227,150100,1097634979,1445,1447,1447,1444,2481
|
|
20240227,150000,1094050765,1446,1444,1446,1444,3942
|
|
20240227,145900,1088357926,1444,1444,1444,1444,0
|
|
20240227,145800,1088357926,1444,1442,1444,1441,3941
|
|
20240227,145700,1082676852,1442,1443,1443,1442,872
|
|
20240227,145600,1081418643,1443,1444,1444,1443,523
|
|
20240227,145500,1080663654,1444,1443,1444,1443,1120
|
|
20240227,145400,1079047485,1444,1444,1444,1444,30
|
|
20240227,145300,1079004165,1444,1445,1445,1444,625
|
|
20240227,145200,1078101340,1445,1444,1445,1444,2907
|
|
20240227,145100,1073900779,1444,1443,1444,1443,228
|
|
20240227,145000,1073571745,1443,1444,1444,1443,753
|
|
20240227,144900,1072485105,1444,1442,1444,1442,2
|
|
20240227,144800,1072482219,1443,1443,1443,1443,1116
|
|
20240227,144700,1070871831,1443,1443,1443,1443,1
|
|
20240227,144600,1070870388,1443,1441,1443,1441,7
|
|
20240227,144500,1070860292,1445,1445,1445,1445,23
|
|
20240227,144400,1070827057,1440,1444,1444,1440,7229
|
|
20240227,144300,1060408825,1444,1445,1445,1444,889
|
|
20240227,144200,1059124720,1444,1444,1444,1444,0
|
|
20240227,144100,1059124720,1444,1452,1452,1444,570
|
|
20240227,144000,1058297640,1450,1452,1452,1450,208
|
|
20240227,143900,1057995840,1452,1454,1454,1452,2083
|
|
20240227,143800,1054970210,1454,1454,1454,1454,130
|
|
20240227,143700,1054781190,1452,1452,1452,1452,3
|
|
20240227,143600,1054776834,1452,1452,1452,1452,162
|
|
20240227,143500,1054541610,1452,1456,1456,1452,10251
|
|
20240227,143400,1039631544,1457,1459,1460,1457,2201
|
|
20240227,143300,1036423553,1459,1460,1461,1459,479
|
|
20240227,143200,1035724347,1461,1461,1461,1461,20
|
|
20240227,143100,1035695127,1461,1462,1463,1461,1474
|
|
20240227,143000,1033540610,1462,1461,1462,1461,500
|
|
20240227,142900,1032809646,1462,1458,1462,1458,707
|
|
20240227,142800,1031777948,1457,1459,1459,1457,2255
|
|
20240227,142700,1028490052,1459,1459,1459,1459,0
|
|
20240227,142600,1028490052,1459,1459,1459,1459,993
|
|
20240227,142500,1027041265,1459,1458,1460,1458,5232
|
|
20240227,142400,1019405726,1458,1455,1458,1455,49
|
|
20240227,142300,1019334404,1454,1454,1454,1454,1000
|
|
20240227,142200,1017880404,1452,1452,1452,1452,0
|
|
20240227,142100,1017880404,1452,1452,1452,1452,0
|
|
20240227,142000,1017880404,1452,1450,1452,1442,1611
|
|
20240227,141900,1015547849,1455,1454,1455,1440,10158
|
|
20240227,141800,1000890500,1460,1460,1460,1460,0
|
|
20240227,141700,1000890500,1460,1460,1460,1460,142
|
|
20240227,141600,1000683180,1442,1459,1459,1442,16541
|
|
20240227,141500,976710073,1460,1460,1460,1458,2574
|
|
20240227,141400,972954990,1460,1462,1462,1460,1413
|
|
20240227,141300,970890541,1464,1464,1469,1463,3028
|
|
20240227,141200,966459354,1464,1473,1473,1464,3482
|
|
20240227,141100,961356946,1466,1468,1473,1466,4260
|
|
20240227,141000,955106793,1475,1470,1475,1468,789
|
|
20240227,140900,953947644,1468,1468,1468,1468,0
|
|
20240227,140800,953947644,1468,1468,1468,1468,0
|
|
20240227,140700,953947644,1468,1470,1470,1468,1000
|
|
20240227,140600,952478292,1476,1476,1476,1476,169
|
|
20240227,140500,952228848,1476,1473,1476,1473,2965
|
|
20240227,140400,947852688,1472,1472,1472,1472,493
|
|
20240227,140300,947126992,1472,1468,1472,1467,668
|
|
20240227,140200,946145376,1468,1469,1469,1467,983
|
|
20240227,140100,944702479,1472,1471,1472,1469,1501
|
|
20240227,140000,942496056,1472,1470,1477,1470,500
|
|
20240227,135900,941760511,1477,1470,1477,1470,202
|
|
20240227,135800,941463557,1470,1477,1477,1470,898
|
|
20240227,135700,940139767,1476,1475,1476,1474,189
|
|
20240227,135600,939860816,1477,1471,1477,1465,4053
|
|
20240227,135500,933896700,1471,1475,1476,1471,757
|
|
20240227,135400,932783052,1476,1471,1476,1471,1510
|
|
20240227,135300,930559835,1472,1475,1477,1472,1944
|
|
20240227,135200,927695709,1475,1472,1475,1471,293
|
|
20240227,135100,927264172,1475,1473,1475,1472,382
|
|
20240227,135000,926701783,1474,1473,1475,1472,461
|
|
20240227,134900,926022901,1473,1477,1477,1473,1781
|
|
20240227,134800,923393910,1476,1477,1477,1470,3680
|
|
20240227,134700,917961428,1477,1473,1478,1473,13718
|
|
20240227,134600,897716915,1473,1473,1473,1473,120
|
|
20240227,134500,897540155,1473,1472,1473,1472,4259
|
|
20240227,134400,891267149,1465,1470,1472,1465,713
|
|
20240227,134300,890217622,1468,1467,1468,1467,4456
|
|
20240227,134200,883680580,1467,1467,1467,1463,6
|
|
20240227,134100,883671790,1463,1467,1467,1463,1151
|
|
20240227,134000,881983353,1467,1467,1467,1467,303
|
|
20240227,133900,881538852,1473,1467,1473,1467,766
|
|
20240227,133800,880414174,1467,1471,1473,1467,3151
|
|
20240227,133700,875779410,1473,1464,1477,1464,45638
|
|
20240227,133600,808658719,1464,1463,1464,1463,386
|
|
20240227,133500,808093688,1463,1462,1465,1462,5453
|
|
20240227,133400,800112056,1462,1462,1462,1462,1
|
|
20240227,133300,800110594,1458,1461,1462,1458,572
|
|
20240227,133200,799274902,1461,1456,1461,1456,356
|
|
20240227,133100,798756551,1461,1461,1461,1461,65
|
|
20240227,133000,798661586,1462,1461,1462,1461,2044
|
|
20240227,132900,795673698,1462,1457,1462,1457,2003
|
|
20240227,132800,792746038,1457,1457,1457,1457,4
|
|
20240227,132700,792740210,1461,1461,1461,1461,2
|
|
20240227,132600,792737288,1461,1461,1461,1461,214
|
|
20240227,132500,792424634,1462,1462,1462,1462,50
|
|
20240227,132400,792351534,1462,1461,1462,1461,6168
|
|
20240227,132300,783339929,1461,1453,1461,1453,2090
|
|
20240227,132200,780296700,1453,1456,1456,1453,6
|
|
20240227,132100,780287979,1456,1460,1460,1456,1002
|
|
20240227,132000,778827063,1456,1452,1456,1452,1365
|
|
20240227,131900,776840227,1456,1456,1456,1456,98
|
|
20240227,131800,776697539,1456,1456,1456,1456,200
|
|
20240227,131700,776406339,1462,1462,1462,1462,0
|
|
20240227,131600,776406339,1462,1462,1462,1452,1183
|
|
20240227,131500,774682574,1454,1454,1454,1454,0
|
|
20240227,131400,774682574,1454,1454,1462,1454,27
|
|
20240227,131300,774643116,1462,1454,1462,1454,87
|
|
20240227,131200,774516376,1454,1455,1455,1454,404
|
|
20240227,131100,773928557,1455,1455,1455,1455,6
|
|
20240227,131000,773919827,1455,1453,1455,1453,1529
|
|
20240227,130900,771696180,1453,1453,1453,1453,0
|
|
20240227,130800,771696180,1453,1455,1455,1450,290
|
|
20240227,130700,771274995,1455,1455,1455,1455,6
|
|
20240227,130600,771266265,1462,1463,1463,1462,1947
|
|
20240227,130500,768418238,1465,1465,1466,1465,503
|
|
20240227,130400,767681196,1465,1457,1465,1457,15566
|
|
20240227,130300,744967920,1455,1455,1455,1455,1001
|
|
20240227,130200,743511465,1453,1449,1453,1449,5904
|
|
20240227,130100,734953885,1450,1450,1450,1450,42
|
|
20240227,130000,734892985,1446,1453,1453,1446,5233
|
|
20240227,125900,727325913,1453,1455,1455,1453,2
|
|
20240227,125800,727323005,1456,1456,1456,1456,227
|
|
20240227,125700,726992493,1456,1450,1456,1450,1123
|
|
20240227,125600,725358143,1450,1450,1450,1450,0
|
|
20240227,125500,725358143,1450,1441,1450,1441,418
|
|
20240227,125400,724752565,1449,1441,1449,1441,2258
|
|
20240227,125300,721491399,1441,1441,1441,1441,30
|
|
20240227,125200,721448169,1441,1441,1441,1441,0
|
|
20240227,125100,721448169,1441,1441,1441,1441,0
|
|
20240227,125000,721448169,1441,1438,1441,1438,72
|
|
20240227,124900,721344628,1437,1437,1437,1437,60
|
|
20240227,124800,721258408,1436,1437,1437,1436,169
|
|
20240227,124700,721015663,1437,1437,1438,1437,78
|
|
20240227,124600,720903567,1437,1438,1438,1437,87
|
|
20240227,124500,720778462,1442,1442,1442,1438,12
|
|
20240227,124400,720761163,1438,1440,1440,1438,33
|
|
20240227,124300,720713669,1440,1440,1440,1440,0
|
|
20240227,124200,720713669,1440,1440,1440,1440,10
|
|
20240227,124100,720699269,1441,1443,1443,1441,20
|
|
20240227,124000,720670429,1443,1443,1443,1443,0
|
|
20240227,123900,720670429,1443,1443,1443,1443,100
|
|
20240227,123800,720526129,1443,1443,1443,1443,0
|
|
20240227,123700,720526129,1443,1439,1443,1439,2
|
|
20240227,123600,720523247,1439,1439,1439,1437,413
|
|
20240227,123500,719928966,1439,1439,1439,1439,908
|
|
20240227,123400,718622354,1439,1444,1444,1439,3924
|
|
20240227,123300,712975208,1444,1441,1444,1441,85
|
|
20240227,123200,712852660,1441,1439,1441,1439,819
|
|
20240227,123100,711672516,1439,1440,1441,1439,189
|
|
20240227,123000,711400407,1440,1439,1440,1439,71
|
|
20240227,122900,711298169,1440,1440,1440,1440,55
|
|
20240227,122800,711218969,1441,1441,1441,1441,0
|
|
20240227,122700,711218969,1441,1441,1441,1441,0
|
|
20240227,122600,711218969,1441,1441,1441,1441,0
|
|
20240227,122500,711218969,1441,1441,1441,1441,0
|
|
20240227,122400,711218969,1441,1441,1441,1441,0
|
|
20240227,122300,711218969,1441,1441,1441,1441,0
|
|
20240227,122200,711218969,1441,1440,1441,1440,2
|
|
20240227,122100,711216088,1437,1437,1437,1437,69
|
|
20240227,122000,711116935,1437,1437,1437,1437,0
|
|
20240227,121900,711116935,1437,1437,1437,1437,0
|
|
20240227,121800,711116935,1437,1437,1437,1437,0
|
|
20240227,121700,711116935,1437,1437,1437,1437,10
|
|
20240227,121600,711102565,1437,1432,1437,1432,507
|
|
20240227,121500,710376506,1441,1432,1441,1432,711
|
|
20240227,121400,709358345,1444,1437,1444,1430,4430
|
|
20240227,121300,703012137,1440,1438,1445,1437,791
|
|
20240227,121200,701874686,1447,1447,1447,1447,2
|
|
20240227,121100,701871792,1447,1447,1447,1447,0
|
|
20240227,121000,701871792,1447,1447,1447,1438,2320
|
|
20240227,120900,698517706,1447,1450,1450,1447,948
|
|
20240227,120800,697143547,1448,1442,1448,1441,2922
|
|
20240227,120700,692924651,1443,1442,1444,1442,300
|
|
20240227,120600,692491836,1442,1442,1442,1442,5
|
|
20240227,120500,692484626,1442,1437,1442,1437,1013
|
|
20240227,120400,691028940,1443,1437,1443,1437,576
|
|
20240227,120300,690198522,1443,1443,1443,1443,91
|
|
20240227,120200,690067209,1443,1443,1443,1437,1964
|
|
20240227,120100,687244857,1444,1444,1444,1444,53
|
|
20240227,120000,687168325,1444,1445,1445,1444,306
|
|
20240227,115900,686726361,1444,1436,1444,1434,1317
|
|
20240227,115800,684830499,1440,1438,1440,1436,1664
|
|
20240227,115700,682439732,1438,1439,1446,1438,3377
|
|
20240227,115600,677578127,1439,1446,1446,1439,6807
|
|
20240227,115500,667765282,1449,1446,1449,1446,98
|
|
20240227,115400,667623431,1448,1445,1448,1445,79
|
|
20240227,115300,667509126,1445,1445,1446,1445,670
|
|
20240227,115200,666540456,1449,1445,1449,1445,137
|
|
20240227,115100,666342176,1445,1446,1446,1444,1158
|
|
20240227,115000,664668574,1450,1449,1450,1446,109
|
|
20240227,114900,664510750,1451,1451,1451,1449,1313
|
|
20240227,114800,662605653,1459,1459,1459,1459,173
|
|
20240227,114700,662353246,1459,1459,1459,1459,46
|
|
20240227,114600,662286132,1463,1448,1466,1448,1173
|
|
20240227,114500,660581743,1446,1448,1449,1444,2516
|
|
20240227,114400,656943486,1447,1445,1447,1444,1479
|
|
20240227,114300,654805652,1445,1452,1452,1445,6582
|
|
20240227,114200,645270702,1452,1455,1464,1452,369
|
|
20240227,114100,644733842,1455,1457,1457,1452,1812
|
|
20240227,114000,642098213,1468,1460,1468,1457,3725
|
|
20240227,113900,636660737,1460,1468,1468,1459,2397
|
|
20240227,113800,633159350,1468,1468,1469,1461,4186
|
|
20240227,113700,627033212,1470,1469,1470,1469,2900
|
|
20240227,113600,622771276,1470,1469,1470,1465,13460
|
|
20240227,113500,603015125,1468,1467,1468,1467,1414
|
|
20240227,113400,600940782,1466,1465,1467,1465,13134
|
|
20240227,113300,581682159,1466,1464,1466,1464,3143
|
|
20240227,113200,577078981,1463,1458,1463,1458,2685
|
|
20240227,113100,573157525,1457,1457,1457,1457,300
|
|
20240227,113000,572720425,1456,1456,1456,1456,29
|
|
20240227,112900,572678201,1463,1459,1463,1455,1465
|
|
20240227,112800,570539236,1465,1460,1465,1460,150
|
|
20240227,112700,570319986,1459,1459,1460,1458,5981
|
|
20240227,112600,561591851,1459,1458,1459,1458,5
|
|
20240227,112500,561584557,1459,1454,1459,1454,208
|
|
20240227,112400,561281580,1460,1460,1460,1460,0
|
|
20240227,112300,561281580,1460,1456,1460,1454,2699
|
|
20240227,112200,557357206,1460,1460,1460,1460,626
|
|
20240227,112100,556443246,1467,1457,1467,1457,3275
|
|
20240227,112000,551649401,1453,1453,1466,1451,5198
|
|
20240227,111900,544092877,1452,1453,1455,1452,1584
|
|
20240227,111800,541791473,1453,1454,1454,1450,2461
|
|
20240227,111700,538219577,1454,1460,1460,1454,3008
|
|
20240227,111600,533841394,1458,1469,1469,1458,15187
|
|
20240227,111500,511670022,1466,1475,1475,1466,1159
|
|
20240227,111400,509967463,1475,1471,1475,1470,3570
|
|
20240227,111300,504705870,1475,1479,1480,1472,10734
|
|
20240227,111200,488867356,1480,1472,1480,1472,8332
|
|
20240227,111100,476560383,1472,1468,1472,1468,14226
|
|
20240227,111000,455644628,1467,1457,1467,1453,25956
|
|
20240227,110900,417683941,1461,1461,1461,1460,1561
|
|
20240227,110800,415404353,1460,1455,1462,1455,9060
|
|
20240227,110700,402181995,1455,1458,1460,1455,7166
|
|
20240227,110600,391730561,1451,1445,1458,1445,18115
|
|
20240227,110500,365400608,1450,1450,1450,1450,2442
|
|
20240227,110400,361859708,1444,1450,1450,1444,4020
|
|
20240227,110300,356048024,1450,1450,1452,1450,16442
|
|
20240227,110200,332198741,1450,1452,1452,1445,9337
|
|
20240227,110100,318671224,1453,1433,1454,1433,38940
|
|
20240227,110000,262243515,1440,1440,1440,1431,1776
|
|
20240227,105900,259686501,1440,1423,1440,1423,46727
|
|
20240227,105800,192730895,1423,1423,1423,1423,696
|
|
20240227,105700,191740487,1423,1423,1423,1423,162
|
|
20240227,105600,191509961,1423,1423,1423,1423,500
|
|
20240227,105500,190798461,1418,1418,1418,1418,564
|
|
20240227,105400,189998709,1418,1417,1418,1417,497
|
|
20240227,105300,189294063,1418,1418,1418,1418,0
|
|
20240227,105200,189294063,1418,1418,1418,1418,0
|
|
20240227,105100,189294063,1418,1418,1418,1418,1
|
|
20240227,105000,189292645,1415,1415,1415,1415,0
|
|
20240227,104900,189292645,1415,1415,1415,1415,200
|
|
20240227,104800,189009645,1418,1415,1418,1415,128
|
|
20240227,104700,188828276,1415,1417,1417,1415,654
|
|
20240227,104600,187902071,1418,1418,1418,1418,158
|
|
20240227,104500,187678027,1424,1424,1424,1424,0
|
|
20240227,104400,187678027,1424,1424,1424,1424,0
|
|
20240227,104300,187678027,1424,1424,1424,1424,1500
|
|
20240227,104200,185542027,1424,1423,1424,1423,1011
|
|
20240227,104100,184103373,1423,1423,1423,1423,55
|
|
20240227,104000,184025108,1423,1417,1423,1417,1001
|
|
20240227,103900,182600691,1417,1417,1417,1417,1
|
|
20240227,103800,182599274,1417,1417,1417,1417,561
|
|
20240227,103700,181804337,1425,1425,1425,1425,0
|
|
20240227,103600,181804337,1425,1407,1425,1407,5095
|
|
20240227,103500,174602115,1405,1401,1405,1401,2779
|
|
20240227,103400,170701324,1401,1404,1404,1401,4824
|
|
20240227,103300,163942073,1405,1405,1405,1405,3
|
|
20240227,103200,163937858,1405,1405,1405,1405,2000
|
|
20240227,103100,161127858,1402,1404,1404,1402,804
|
|
20240227,103000,160000147,1405,1405,1405,1405,37
|
|
20240227,102900,159948162,1405,1405,1405,1405,0
|
|
20240227,102800,159948162,1405,1405,1405,1405,1000
|
|
20240227,102700,158543162,1404,1404,1404,1404,0
|
|
20240227,102600,158543162,1404,1404,1404,1404,21
|
|
20240227,102500,158513678,1404,1406,1406,1404,901
|
|
20240227,102400,157248172,1405,1405,1405,1405,0
|
|
20240227,102300,157248172,1405,1405,1405,1405,50
|
|
20240227,102200,157177922,1404,1404,1404,1404,0
|
|
20240227,102100,157177922,1404,1405,1405,1404,142
|
|
20240227,102000,156978536,1411,1411,1411,1411,1
|
|
20240227,101900,156977125,1404,1404,1404,1404,0
|
|
20240227,101800,156977125,1404,1404,1404,1404,500
|
|
20240227,101700,156275125,1404,1404,1404,1404,0
|
|
20240227,101600,156275125,1404,1404,1404,1404,30
|
|
20240227,101500,156233005,1403,1403,1403,1403,250
|
|
20240227,101400,155882255,1404,1404,1404,1404,160
|
|
20240227,101300,155657615,1403,1404,1410,1403,738
|
|
20240227,101200,154622084,1404,1404,1404,1404,0
|
|
20240227,101100,154622084,1404,1405,1405,1404,280
|
|
20240227,101000,154228953,1404,1404,1404,1404,314
|
|
20240227,100900,153788097,1403,1403,1403,1403,800
|
|
20240227,100800,152665697,1411,1411,1411,1411,100
|
|
20240227,100700,152524597,1411,1411,1411,1411,0
|
|
20240227,100600,152524597,1411,1411,1411,1411,0
|
|
20240227,100500,152524597,1411,1411,1411,1411,10
|
|
20240227,100400,152510487,1411,1411,1411,1411,0
|
|
20240227,100300,152510487,1411,1411,1411,1411,2102
|
|
20240227,100200,149544565,1409,1409,1409,1409,200
|
|
20240227,100100,149262765,1409,1409,1409,1409,0
|
|
20240227,100000,149262765,1409,1409,1409,1409,1
|
|
20240227,095900,149261356,1401,1401,1401,1401,0
|
|
20240227,095800,149261356,1401,1401,1401,1401,0
|
|
20240227,095700,149261356,1401,1401,1401,1401,0
|
|
20240227,095600,149261356,1401,1401,1401,1401,2368
|
|
20240227,095500,145943788,1400,1400,1400,1400,0
|
|
20240227,095400,145943788,1400,1398,1400,1398,18346
|
|
20240227,095300,120295936,1399,1401,1401,1399,1726
|
|
20240227,095200,117879392,1402,1407,1407,1402,1566
|
|
20240227,095100,115679560,1413,1413,1413,1413,0
|
|
20240227,095000,115679560,1413,1413,1413,1413,3
|
|
20240227,094900,115675321,1413,1413,1413,1413,0
|
|
20240227,094800,115675321,1413,1406,1413,1406,400
|
|
20240227,094700,115112761,1406,1406,1406,1406,0
|
|
20240227,094600,115112761,1406,1406,1406,1406,0
|
|
20240227,094500,115112761,1406,1406,1406,1406,0
|
|
20240227,094400,115112761,1406,1406,1406,1406,1000
|
|
20240227,094300,113706761,1406,1406,1406,1406,500
|
|
20240227,094200,113003761,1406,1406,1406,1406,2
|
|
20240227,094100,113000949,1407,1407,1407,1407,0
|
|
20240227,094000,113000949,1407,1407,1407,1407,1500
|
|
20240227,093900,110890449,1407,1407,1407,1407,1050
|
|
20240227,093800,109413099,1407,1402,1407,1402,43
|
|
20240227,093700,109352748,1407,1412,1412,1400,6310
|
|
20240227,093600,100502261,1415,1415,1416,1415,21802
|
|
20240227,093500,69652430,1415,1413,1415,1412,643
|
|
20240227,093400,68743961,1416,1417,1417,1414,4967
|
|
20240227,093300,61712101,1426,1426,1426,1426,41
|
|
20240227,093200,61653635,1427,1428,1428,1421,3701
|
|
20240227,093100,56393449,1428,1419,1428,1419,1176
|
|
20240227,093000,54722299,1419,1419,1419,1414,3037
|
|
20240227,092900,50423531,1419,1419,1419,1419,565
|
|
20240227,092800,49621796,1413,1417,1417,1413,132
|
|
20240227,092700,49434800,1417,1417,1417,1417,0
|
|
20240227,092600,49434800,1417,1419,1419,1417,2523
|
|
20240227,092500,45857041,1410,1413,1415,1410,7941
|
|
20240227,092400,34643648,1413,1410,1413,1410,110
|
|
20240227,092300,34488500,1410,1405,1412,1405,1978
|
|
20240227,092200,31701882,1405,1405,1405,1404,584
|
|
20240227,092100,30881392,1413,1404,1435,1404,1431
|
|
20240227,092000,28853782,1404,1395,1404,1394,1250
|
|
20240227,091900,27106063,1394,1394,1394,1394,0
|
|
20240227,091800,27106063,1394,1394,1394,1394,0
|
|
20240227,091700,27106063,1394,1399,1399,1394,3160
|
|
20240227,091600,22686283,1392,1392,1392,1392,1
|
|
20240227,091500,22684891,1399,1392,1399,1382,1785
|
|
20240227,091400,20209716,1390,1390,1390,1390,0
|
|
20240227,091300,20209716,1390,1398,1398,1390,1326
|
|
20240227,091200,18362576,1399,1399,1399,1399,0
|
|
20240227,091100,18362576,1399,1400,1400,1399,2009
|
|
20240227,091000,15550690,1400,1400,1400,1400,500
|
|
20240227,090900,14850690,1401,1401,1401,1401,1
|
|
20240227,090800,14849289,1401,1402,1402,1401,2678
|
|
20240227,090700,11097401,1401,1401,1401,1401,0
|
|
20240227,090600,11097401,1401,1401,1401,1401,0
|
|
20240227,090500,11097401,1401,1401,1401,1401,1029
|
|
20240227,090400,9655772,1401,1409,1410,1401,544
|
|
20240227,090300,8890912,1410,1411,1411,1410,443
|
|
20240227,090200,8266211,1410,1410,1410,1410,900
|
|
20240227,090100,6997211,1410,1410,1410,1410,1
|
|
20240227,090000,6995801,1400,1400,1401,1400,4997
|