606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,190300,907902025,1794,1794,1794,1794,3729
|
|
20240227,190200,907902025,1794,1794,1794,1794,0
|
|
20240227,190100,907902025,1794,1794,1794,1794,0
|
|
20240227,190000,907902025,1794,1794,1794,1794,0
|
|
20240227,185900,907902025,1794,1794,1794,1794,0
|
|
20240227,185800,907902025,1794,1794,1794,1794,0
|
|
20240227,185700,907902025,1794,1794,1794,1794,0
|
|
20240227,185600,907902025,1794,1794,1794,1794,0
|
|
20240227,185500,907902025,1794,1794,1794,1794,0
|
|
20240227,185400,907902025,1794,1794,1794,1794,0
|
|
20240227,185300,907902025,1794,1794,1794,1794,0
|
|
20240227,185200,907902025,1794,1794,1794,1794,0
|
|
20240227,185100,907902025,1794,1794,1794,1794,0
|
|
20240227,185000,907902025,1794,1794,1794,1794,0
|
|
20240227,184900,907902025,1794,1794,1794,1794,0
|
|
20240227,184800,907902025,1794,1794,1794,1794,0
|
|
20240227,184700,907902025,1794,1794,1794,1794,0
|
|
20240227,184600,907902025,1794,1794,1794,1794,0
|
|
20240227,184500,907902025,1794,1794,1794,1794,0
|
|
20240227,184400,907902025,1794,1794,1794,1794,0
|
|
20240227,184300,907902025,1794,1794,1794,1794,0
|
|
20240227,184200,907902025,1794,1794,1794,1794,0
|
|
20240227,184100,907902025,1794,1794,1794,1794,0
|
|
20240227,184000,907902025,1794,1794,1794,1794,0
|
|
20240227,183900,907902025,1794,1794,1794,1794,0
|
|
20240227,183800,907902025,1794,1794,1794,1794,0
|
|
20240227,183700,907902025,1794,1794,1794,1794,0
|
|
20240227,183600,907902025,1794,1794,1794,1794,0
|
|
20240227,183500,907902025,1794,1794,1794,1794,0
|
|
20240227,183400,907902025,1794,1794,1794,1794,0
|
|
20240227,183300,907902025,1794,1794,1794,1794,3729
|
|
20240227,183200,907902025,1794,1794,1794,1794,0
|
|
20240227,183100,907902025,1794,1794,1794,1794,0
|
|
20240227,183000,907902025,1794,1794,1794,1794,0
|
|
20240227,182900,907902025,1794,1794,1794,1794,0
|
|
20240227,182800,907902025,1794,1794,1794,1794,0
|
|
20240227,182700,907902025,1794,1794,1794,1794,0
|
|
20240227,182600,907902025,1794,1794,1794,1794,0
|
|
20240227,182500,907902025,1794,1794,1794,1794,0
|
|
20240227,182400,907902025,1794,1794,1794,1794,0
|
|
20240227,182300,907902025,1794,1794,1794,1794,0
|
|
20240227,182200,907902025,1794,1794,1794,1794,0
|
|
20240227,182100,907902025,1794,1794,1794,1794,0
|
|
20240227,182000,907902025,1794,1794,1794,1794,0
|
|
20240227,181900,907902025,1794,1794,1794,1794,0
|
|
20240227,181800,907902025,1794,1794,1794,1794,0
|
|
20240227,181700,907902025,1794,1794,1794,1794,0
|
|
20240227,181600,907902025,1794,1794,1794,1794,0
|
|
20240227,181500,907902025,1794,1794,1794,1794,0
|
|
20240227,181400,907902025,1794,1794,1794,1794,0
|
|
20240227,181300,907902025,1794,1794,1794,1794,0
|
|
20240227,181200,907902025,1794,1794,1794,1794,0
|
|
20240227,181100,907902025,1794,1794,1794,1794,0
|
|
20240227,181000,907902025,1794,1794,1794,1794,0
|
|
20240227,180900,907902025,1794,1794,1794,1794,0
|
|
20240227,180800,907902025,1794,1794,1794,1794,0
|
|
20240227,180700,907902025,1794,1794,1794,1794,0
|
|
20240227,180600,907902025,1794,1794,1794,1794,0
|
|
20240227,180500,907902025,1794,1794,1794,1794,0
|
|
20240227,180400,907902025,1794,1794,1794,1794,0
|
|
20240227,180300,907902025,1794,1794,1794,1794,3729
|
|
20240227,180200,907902025,1794,1794,1794,1794,0
|
|
20240227,180100,907902025,1794,1794,1794,1794,0
|
|
20240227,180000,907902025,1794,1794,1794,1794,0
|
|
20240227,175900,907902025,1794,1794,1794,1794,0
|
|
20240227,175800,907902025,1794,1794,1794,1794,0
|
|
20240227,175700,907902025,1794,1794,1794,1794,0
|
|
20240227,175600,907902025,1794,1794,1794,1794,0
|
|
20240227,175500,907902025,1794,1794,1794,1794,0
|
|
20240227,175400,907902025,1794,1794,1794,1794,0
|
|
20240227,175300,907902025,1794,1794,1794,1794,0
|
|
20240227,175200,907902025,1794,1794,1794,1794,0
|
|
20240227,175100,907902025,1794,1794,1794,1794,0
|
|
20240227,175000,907902025,1794,1794,1794,1794,0
|
|
20240227,174900,907902025,1794,1794,1794,1794,0
|
|
20240227,174800,907902025,1794,1794,1794,1794,0
|
|
20240227,174700,907902025,1794,1794,1794,1794,0
|
|
20240227,174600,907902025,1794,1794,1794,1794,0
|
|
20240227,174500,907902025,1794,1794,1794,1794,0
|
|
20240227,174400,907902025,1794,1794,1794,1794,0
|
|
20240227,174300,907902025,1794,1794,1794,1794,0
|
|
20240227,174200,907902025,1794,1794,1794,1794,0
|
|
20240227,174100,907902025,1794,1794,1794,1794,0
|
|
20240227,174000,907902025,1794,1794,1794,1794,0
|
|
20240227,173900,907902025,1794,1794,1794,1794,0
|
|
20240227,173800,907902025,1794,1794,1794,1794,0
|
|
20240227,173700,907902025,1794,1794,1794,1794,0
|
|
20240227,173600,907902025,1794,1794,1794,1794,0
|
|
20240227,173500,907902025,1794,1794,1794,1794,0
|
|
20240227,173400,907902025,1794,1794,1794,1794,0
|
|
20240227,173300,907902025,1794,1794,1794,1794,3729
|
|
20240227,173200,907902025,1794,1794,1794,1794,0
|
|
20240227,173100,907902025,1794,1794,1794,1794,0
|
|
20240227,173000,907902025,1794,1794,1794,1794,0
|
|
20240227,172900,907902025,1794,1794,1794,1794,0
|
|
20240227,172800,907902025,1794,1794,1794,1794,0
|
|
20240227,172700,907902025,1794,1794,1794,1794,0
|
|
20240227,172600,907902025,1794,1794,1794,1794,0
|
|
20240227,172500,907902025,1794,1794,1794,1794,0
|
|
20240227,172400,907902025,1794,1794,1794,1794,0
|
|
20240227,172300,907902025,1794,1794,1794,1794,0
|
|
20240227,172200,907902025,1794,1794,1794,1794,0
|
|
20240227,172100,907902025,1794,1794,1794,1794,0
|
|
20240227,172000,907902025,1794,1794,1794,1794,0
|
|
20240227,171900,907902025,1794,1794,1794,1794,0
|
|
20240227,171800,907902025,1794,1794,1794,1794,0
|
|
20240227,171700,907902025,1794,1794,1794,1794,0
|
|
20240227,171600,907902025,1794,1794,1794,1794,0
|
|
20240227,171500,907902025,1794,1794,1794,1794,0
|
|
20240227,171400,907902025,1794,1794,1794,1794,0
|
|
20240227,171300,907902025,1794,1794,1794,1794,0
|
|
20240227,171200,907902025,1794,1794,1794,1794,0
|
|
20240227,171100,907902025,1794,1794,1794,1794,0
|
|
20240227,171000,907902025,1794,1794,1794,1794,0
|
|
20240227,170900,907902025,1794,1794,1794,1794,0
|
|
20240227,170800,907902025,1794,1794,1794,1794,0
|
|
20240227,170700,907902025,1794,1794,1794,1794,0
|
|
20240227,170600,907902025,1794,1794,1794,1794,0
|
|
20240227,170500,907902025,1794,1794,1794,1794,0
|
|
20240227,170400,907902025,1794,1794,1794,1794,0
|
|
20240227,170300,907902025,1794,1794,1794,1794,3729
|
|
20240227,170200,907902025,1794,1794,1794,1794,0
|
|
20240227,170100,907902025,1794,1794,1794,1794,0
|
|
20240227,170000,907902025,1794,1794,1794,1794,0
|
|
20240227,165900,907902025,1794,1794,1794,1794,0
|
|
20240227,165800,907902025,1794,1794,1794,1794,0
|
|
20240227,165700,907902025,1794,1794,1794,1794,0
|
|
20240227,165600,907902025,1794,1794,1794,1794,0
|
|
20240227,165500,907902025,1794,1794,1794,1794,0
|
|
20240227,165400,907902025,1794,1794,1794,1794,0
|
|
20240227,165300,907902025,1794,1794,1794,1794,0
|
|
20240227,165200,907902025,1794,1794,1794,1794,0
|
|
20240227,165100,907902025,1794,1794,1794,1794,0
|
|
20240227,165000,907902025,1794,1794,1794,1794,0
|
|
20240227,164900,907902025,1794,1794,1794,1794,0
|
|
20240227,164800,907902025,1794,1794,1794,1794,0
|
|
20240227,164700,907902025,1794,1794,1794,1794,0
|
|
20240227,164600,907902025,1794,1794,1794,1794,0
|
|
20240227,164500,907902025,1794,1794,1794,1794,0
|
|
20240227,164400,907902025,1794,1794,1794,1794,0
|
|
20240227,164300,907902025,1794,1794,1794,1794,0
|
|
20240227,164200,907902025,1794,1794,1794,1794,0
|
|
20240227,164100,907902025,1794,1794,1794,1794,0
|
|
20240227,164000,907902025,1794,1794,1794,1794,0
|
|
20240227,163900,907902025,1794,1794,1794,1794,0
|
|
20240227,163800,907902025,1794,1794,1794,1794,0
|
|
20240227,163700,907902025,1794,1794,1794,1794,0
|
|
20240227,163600,907902025,1794,1794,1794,1794,0
|
|
20240227,163500,907902025,1794,1794,1794,1794,0
|
|
20240227,163400,907902025,1794,1794,1794,1794,0
|
|
20240227,163300,907902025,1794,1794,1794,1794,3729
|
|
20240227,163200,907902025,1794,1794,1794,1794,0
|
|
20240227,163100,907902025,1794,1794,1794,1794,0
|
|
20240227,163000,907902025,1794,1794,1794,1794,0
|
|
20240227,162900,907902025,1794,1794,1794,1794,0
|
|
20240227,162800,907902025,1794,1794,1794,1794,0
|
|
20240227,162700,907902025,1794,1794,1794,1794,0
|
|
20240227,162600,907902025,1794,1794,1794,1794,0
|
|
20240227,162500,907902025,1794,1794,1794,1794,0
|
|
20240227,162400,907902025,1794,1794,1794,1794,0
|
|
20240227,162300,907902025,1794,1794,1794,1794,0
|
|
20240227,162200,907902025,1794,1794,1794,1794,0
|
|
20240227,162100,907902025,1794,1794,1794,1794,0
|
|
20240227,162000,907902025,1794,1794,1794,1794,0
|
|
20240227,161900,907902025,1794,1794,1794,1794,0
|
|
20240227,161800,907902025,1794,1794,1794,1794,0
|
|
20240227,161700,907902025,1794,1794,1794,1794,0
|
|
20240227,161600,907902025,1794,1794,1794,1794,0
|
|
20240227,161500,907902025,1794,1794,1794,1794,0
|
|
20240227,161400,907902025,1794,1794,1794,1794,0
|
|
20240227,161300,907902025,1794,1794,1794,1794,0
|
|
20240227,161200,907902025,1794,1794,1794,1794,0
|
|
20240227,161100,907902025,1794,1794,1794,1794,0
|
|
20240227,161000,907902025,1794,1794,1794,1794,0
|
|
20240227,160900,907902025,1794,1794,1794,1794,0
|
|
20240227,160800,907902025,1794,1794,1794,1794,0
|
|
20240227,160700,907902025,1794,1794,1794,1794,0
|
|
20240227,160600,907902025,1794,1794,1794,1794,0
|
|
20240227,160500,907902025,1794,1794,1794,1794,0
|
|
20240227,160400,907902025,1794,1794,1794,1794,0
|
|
20240227,160300,907902025,1794,1794,1794,1794,3729
|
|
20240227,160200,907902025,1794,1794,1794,1794,0
|
|
20240227,160100,907902025,1794,1794,1794,1794,0
|
|
20240227,160000,907902025,1794,1794,1794,1794,0
|
|
20240227,155900,907902025,1794,1794,1794,1794,0
|
|
20240227,155800,907902025,1794,1794,1794,1794,0
|
|
20240227,155700,907902025,1794,1794,1794,1794,0
|
|
20240227,155600,907902025,1794,1794,1794,1794,0
|
|
20240227,155500,907902025,1794,1794,1794,1794,0
|
|
20240227,155400,907902025,1794,1794,1794,1794,0
|
|
20240227,155300,907902025,1794,1794,1794,1794,0
|
|
20240227,155200,907902025,1794,1794,1794,1794,0
|
|
20240227,155100,907902025,1794,1794,1794,1794,0
|
|
20240227,155000,907902025,1794,1794,1794,1794,0
|
|
20240227,154900,907902025,1794,1794,1794,1794,0
|
|
20240227,154800,907902025,1794,1794,1794,1794,0
|
|
20240227,154700,907902025,1794,1794,1794,1794,0
|
|
20240227,154600,907902025,1794,1794,1794,1794,0
|
|
20240227,154500,907902025,1794,1794,1794,1794,0
|
|
20240227,154400,907902025,1794,1794,1794,1794,0
|
|
20240227,154300,907902025,1794,1794,1794,1794,0
|
|
20240227,154200,907902025,1794,1794,1794,1794,0
|
|
20240227,154100,907902025,1794,1794,1794,1794,0
|
|
20240227,154000,907902025,1794,1794,1794,1794,0
|
|
20240227,153900,907902025,1794,1794,1794,1794,0
|
|
20240227,153800,907902025,1794,1794,1794,1794,0
|
|
20240227,153700,907902025,1794,1794,1794,1794,0
|
|
20240227,153600,907902025,1794,1794,1794,1794,0
|
|
20240227,153500,907902025,1794,1794,1794,1794,0
|
|
20240227,153400,907902025,1794,1794,1794,1794,0
|
|
20240227,153300,907902025,1794,1794,1794,1794,3729
|
|
20240227,153200,907902025,1794,1794,1794,1794,0
|
|
20240227,153100,907902025,1794,1794,1794,1794,0
|
|
20240227,153000,907902025,1794,1794,1794,1794,3729
|
|
20240227,152900,901212199,1794,1794,1794,1794,0
|
|
20240227,152800,901212199,1794,1794,1794,1794,0
|
|
20240227,152700,901212199,1794,1794,1794,1794,0
|
|
20240227,152600,901212199,1794,1794,1794,1794,0
|
|
20240227,152500,901212199,1794,1794,1794,1794,0
|
|
20240227,152400,901212199,1794,1794,1794,1794,0
|
|
20240227,152300,901212199,1794,1794,1794,1794,0
|
|
20240227,152200,901212199,1794,1794,1794,1794,0
|
|
20240227,152100,901212199,1794,1794,1794,1794,0
|
|
20240227,152000,901212199,1794,1794,1794,1794,0
|
|
20240227,151900,901212199,1794,1794,1800,1794,1211
|
|
20240227,151800,899039647,1795,1795,1801,1794,1717
|
|
20240227,151700,895958968,1795,1800,1800,1794,2743
|
|
20240227,151600,891035163,1797,1799,1799,1797,4378
|
|
20240227,151500,883162782,1803,1803,1803,1803,101
|
|
20240227,151400,882980679,1798,1798,1798,1798,407
|
|
20240227,151300,882248893,1798,1799,1799,1798,303
|
|
20240227,151200,881704088,1803,1803,1803,1803,200
|
|
20240227,151100,881343488,1803,1803,1803,1803,300
|
|
20240227,151000,880802588,1804,1804,1804,1803,1500
|
|
20240227,150900,878097088,1803,1800,1803,1800,1298
|
|
20240227,150800,875757688,1800,1800,1800,1800,702
|
|
20240227,150700,874494088,1800,1800,1800,1800,0
|
|
20240227,150600,874494088,1800,1797,1800,1797,657
|
|
20240227,150500,873312856,1797,1797,1797,1797,116
|
|
20240227,150400,873104404,1797,1796,1797,1796,1734
|
|
20240227,150300,869990095,1794,1794,1794,1794,300
|
|
20240227,150200,869451895,1794,1794,1794,1794,500
|
|
20240227,150100,868554895,1794,1794,1794,1794,59
|
|
20240227,150000,868449049,1793,1796,1796,1793,1100
|
|
20240227,145900,866476449,1796,1796,1796,1796,0
|
|
20240227,145800,866476449,1796,1792,1796,1792,84
|
|
20240227,145700,866325869,1792,1792,1792,1792,100
|
|
20240227,145600,866146669,1790,1793,1793,1790,13838
|
|
20240227,145500,841358642,1793,1793,1793,1793,1721
|
|
20240227,145400,838272889,1793,1792,1793,1792,2207
|
|
20240227,145300,834317748,1792,1793,1793,1792,110
|
|
20240227,145200,834120531,1793,1793,1793,1792,1683
|
|
20240227,145100,831104230,1793,1793,1793,1793,1259
|
|
20240227,145000,828846843,1793,1793,1793,1793,1897
|
|
20240227,144900,825445522,1792,1792,1792,1792,0
|
|
20240227,144800,825445522,1792,1792,1792,1792,300
|
|
20240227,144700,824907922,1792,1793,1793,1792,1592
|
|
20240227,144600,822054458,1793,1796,1796,1793,3518
|
|
20240227,144500,815744482,1794,1797,1797,1794,1876
|
|
20240227,144400,812377227,1796,1795,1797,1795,55
|
|
20240227,144300,812278446,1795,1796,1796,1795,10000
|
|
20240227,144200,794328427,1796,1796,1797,1796,16146
|
|
20240227,144100,765329711,1796,1799,1799,1796,17223
|
|
20240227,144000,734371560,1800,1800,1801,1800,1876
|
|
20240227,143900,730994560,1801,1801,1801,1801,459
|
|
20240227,143800,730167901,1801,1801,1801,1801,1000
|
|
20240227,143700,728366901,1803,1801,1803,1801,181
|
|
20240227,143600,728040720,1803,1803,1803,1803,0
|
|
20240227,143500,728040720,1803,1803,1803,1803,250
|
|
20240227,143400,727589970,1803,1803,1803,1803,1
|
|
20240227,143300,727588167,1801,1803,1803,1801,12
|
|
20240227,143200,727566551,1803,1800,1803,1800,803
|
|
20240227,143100,726121148,1800,1800,1800,1800,200
|
|
20240227,143000,725761148,1799,1800,1800,1799,1200
|
|
20240227,142900,723602259,1799,1804,1804,1799,5001
|
|
20240227,142800,714604395,1801,1806,1806,1801,1745
|
|
20240227,142700,711459066,1805,1806,1806,1805,654
|
|
20240227,142600,710278595,1804,1804,1804,1804,1000
|
|
20240227,142500,708474595,1806,1806,1806,1806,0
|
|
20240227,142400,708474595,1806,1805,1806,1805,187
|
|
20240227,142300,708137059,1805,1805,1805,1805,40
|
|
20240227,142200,708064859,1805,1805,1805,1805,800
|
|
20240227,142100,706620859,1805,1805,1805,1805,0
|
|
20240227,142000,706620859,1805,1805,1805,1805,640
|
|
20240227,141900,705465659,1804,1804,1804,1804,2233
|
|
20240227,141800,701437327,1804,1804,1804,1804,200
|
|
20240227,141700,701076527,1804,1804,1804,1804,1
|
|
20240227,141600,701074723,1799,1799,1799,1799,296
|
|
20240227,141500,700542219,1795,1795,1795,1795,0
|
|
20240227,141400,700542219,1795,1799,1799,1795,130
|
|
20240227,141300,700308381,1799,1799,1799,1799,5
|
|
20240227,141200,700299386,1799,1799,1799,1799,9857
|
|
20240227,141100,682566643,1799,1796,1799,1796,3498
|
|
20240227,141000,676275797,1796,1797,1797,1796,1742
|
|
20240227,140900,673146112,1797,1797,1799,1797,329
|
|
20240227,140800,672554895,1800,1798,1800,1798,1761
|
|
20240227,140700,669385107,1797,1803,1803,1797,292
|
|
20240227,140600,668859692,1797,1797,1797,1797,0
|
|
20240227,140500,668859692,1797,1800,1800,1795,11804
|
|
20240227,140400,647662678,1799,1799,1799,1799,0
|
|
20240227,140300,647662678,1799,1799,1799,1799,0
|
|
20240227,140200,647662678,1799,1801,1801,1799,17628
|
|
20240227,140100,615931318,1801,1801,1801,1801,100
|
|
20240227,140000,615751218,1801,1801,1801,1801,0
|
|
20240227,135900,615751218,1801,1801,1801,1801,0
|
|
20240227,135800,615751218,1801,1801,1801,1801,0
|
|
20240227,135700,615751218,1801,1802,1802,1801,960
|
|
20240227,135600,614022136,1801,1801,1801,1801,1
|
|
20240227,135500,614020335,1801,1801,1801,1801,0
|
|
20240227,135400,614020335,1801,1801,1801,1801,0
|
|
20240227,135300,614020335,1801,1801,1801,1801,0
|
|
20240227,135200,614020335,1801,1801,1801,1801,100
|
|
20240227,135100,613840235,1801,1803,1806,1801,8210
|
|
20240227,135000,599048081,1803,1803,1803,1803,2589
|
|
20240227,134900,594380114,1802,1802,1802,1802,0
|
|
20240227,134800,594380114,1802,1802,1802,1802,0
|
|
20240227,134700,594380114,1802,1803,1803,1802,5781
|
|
20240227,134600,583957291,1806,1805,1806,1804,3846
|
|
20240227,134500,577018985,1807,1807,1807,1807,4
|
|
20240227,134400,577011757,1805,1805,1805,1805,0
|
|
20240227,134300,577011757,1805,1805,1805,1805,110
|
|
20240227,134200,576813207,1806,1806,1806,1806,700
|
|
20240227,134100,575549007,1804,1805,1805,1804,785
|
|
20240227,134000,574132099,1806,1806,1806,1806,0
|
|
20240227,133900,574132099,1806,1806,1806,1806,0
|
|
20240227,133800,574132099,1806,1807,1807,1806,204
|
|
20240227,133700,573763673,1805,1805,1805,1805,0
|
|
20240227,133600,573763673,1805,1805,1805,1805,0
|
|
20240227,133500,573763673,1805,1805,1805,1805,0
|
|
20240227,133400,573763673,1805,1805,1805,1805,8
|
|
20240227,133300,573749233,1805,1807,1807,1805,73
|
|
20240227,133200,573617336,1804,1804,1804,1804,0
|
|
20240227,133100,573617336,1804,1804,1804,1804,294
|
|
20240227,133000,573086960,1803,1803,1803,1803,551
|
|
20240227,132900,572093507,1802,1802,1802,1802,132
|
|
20240227,132800,571855643,1802,1802,1802,1802,0
|
|
20240227,132700,571855643,1802,1807,1807,1802,11406
|
|
20240227,132600,551260990,1808,1808,1808,1808,100
|
|
20240227,132500,551080190,1808,1808,1808,1808,0
|
|
20240227,132400,551080190,1808,1808,1808,1808,0
|
|
20240227,132300,551080190,1808,1811,1811,1808,6804
|
|
20240227,132200,538776392,1814,1814,1814,1814,0
|
|
20240227,132100,538776392,1814,1814,1814,1814,0
|
|
20240227,132000,538776392,1814,1814,1814,1814,0
|
|
20240227,131900,538776392,1814,1814,1814,1814,0
|
|
20240227,131800,538776392,1814,1814,1814,1814,0
|
|
20240227,131700,538776392,1814,1814,1814,1814,0
|
|
20240227,131600,538776392,1814,1814,1814,1814,0
|
|
20240227,131500,538776392,1814,1814,1814,1814,0
|
|
20240227,131400,538776392,1814,1814,1814,1814,1
|
|
20240227,131300,538774578,1812,1812,1812,1812,241
|
|
20240227,131200,538337886,1813,1813,1813,1813,0
|
|
20240227,131100,538337886,1813,1813,1813,1813,10
|
|
20240227,131000,538319756,1813,1813,1813,1813,0
|
|
20240227,130900,538319756,1813,1813,1813,1813,1
|
|
20240227,130800,538317943,1808,1808,1808,1808,0
|
|
20240227,130700,538317943,1808,1808,1808,1808,70
|
|
20240227,130600,538191383,1809,1810,1810,1809,480
|
|
20240227,130500,537322652,1810,1810,1810,1810,0
|
|
20240227,130400,537322652,1810,1812,1812,1810,33
|
|
20240227,130300,537262892,1813,1813,1813,1813,0
|
|
20240227,130200,537262892,1813,1813,1813,1813,1
|
|
20240227,130100,537261079,1813,1813,1813,1813,0
|
|
20240227,130000,537261079,1813,1813,1813,1813,0
|
|
20240227,125900,537261079,1813,1813,1813,1813,0
|
|
20240227,125800,537261079,1813,1813,1813,1813,0
|
|
20240227,125700,537261079,1813,1813,1813,1813,40
|
|
20240227,125600,537188559,1813,1813,1813,1813,10
|
|
20240227,125500,537170429,1810,1810,1810,1810,0
|
|
20240227,125400,537170429,1810,1810,1810,1810,0
|
|
20240227,125300,537170429,1810,1811,1811,1810,25
|
|
20240227,125200,537125169,1812,1812,1812,1812,5
|
|
20240227,125100,537116109,1814,1814,1814,1814,5
|
|
20240227,125000,537107039,1810,1810,1810,1810,0
|
|
20240227,124900,537107039,1810,1810,1810,1810,1
|
|
20240227,124800,537105229,1808,1808,1808,1808,0
|
|
20240227,124700,537105229,1808,1809,1809,1808,267
|
|
20240227,124600,536622390,1808,1808,1808,1808,0
|
|
20240227,124500,536622390,1808,1808,1808,1808,300
|
|
20240227,124400,536079990,1808,1812,1812,1808,1331
|
|
20240227,124300,533668774,1812,1812,1812,1812,0
|
|
20240227,124200,533668774,1812,1812,1812,1812,100
|
|
20240227,124100,533487574,1812,1815,1816,1812,24
|
|
20240227,124000,533444057,1815,1815,1815,1815,1
|
|
20240227,123900,533442242,1813,1813,1813,1813,1
|
|
20240227,123800,533440429,1806,1806,1806,1806,0
|
|
20240227,123700,533440429,1806,1806,1806,1806,0
|
|
20240227,123600,533440429,1806,1810,1810,1806,4000
|
|
20240227,123500,526207916,1818,1818,1818,1818,0
|
|
20240227,123400,526207916,1818,1818,1818,1810,237
|
|
20240227,123300,525778930,1810,1810,1810,1810,0
|
|
20240227,123200,525778930,1810,1810,1810,1810,0
|
|
20240227,123100,525778930,1810,1810,1810,1810,0
|
|
20240227,123000,525778930,1810,1810,1810,1810,0
|
|
20240227,122900,525778930,1810,1810,1810,1810,0
|
|
20240227,122800,525778930,1810,1810,1810,1810,0
|
|
20240227,122700,525778930,1810,1810,1810,1810,0
|
|
20240227,122600,525778930,1810,1811,1811,1810,1381
|
|
20240227,122500,523279317,1814,1814,1814,1814,0
|
|
20240227,122400,523279317,1814,1814,1814,1814,10
|
|
20240227,122300,523261177,1816,1809,1816,1808,3100
|
|
20240227,122200,517655574,1808,1809,1809,1808,900
|
|
20240227,122100,516027874,1808,1808,1808,1808,0
|
|
20240227,122000,516027874,1808,1811,1811,1807,1567
|
|
20240227,121900,513194238,1807,1808,1808,1807,2700
|
|
20240227,121800,508312865,1808,1809,1809,1808,1328
|
|
20240227,121700,505911541,1808,1810,1810,1808,3001
|
|
20240227,121600,500482538,1810,1812,1812,1810,3742
|
|
20240227,121500,493707380,1812,1813,1813,1812,4048
|
|
20240227,121400,486370426,1813,1813,1813,1813,539
|
|
20240227,121300,485393219,1814,1813,1814,1813,3
|
|
20240227,121200,485387778,1814,1814,1814,1814,459
|
|
20240227,121100,484555152,1814,1814,1814,1814,931
|
|
20240227,121000,482866318,1815,1815,1815,1815,1070
|
|
20240227,120900,480924268,1815,1816,1816,1815,1000
|
|
20240227,120800,479109218,1819,1819,1819,1819,0
|
|
20240227,120700,479109218,1819,1819,1819,1819,300
|
|
20240227,120600,478563518,1815,1815,1815,1815,1
|
|
20240227,120500,478561703,1815,1816,1816,1815,3000
|
|
20240227,120400,473116203,1816,1816,1816,1816,2104
|
|
20240227,120300,469295339,1817,1818,1818,1817,583
|
|
20240227,120200,468236023,1817,1817,1817,1817,0
|
|
20240227,120100,468236023,1817,1817,1817,1817,2051
|
|
20240227,120000,464509356,1818,1818,1818,1818,0
|
|
20240227,115900,464509356,1818,1818,1818,1818,0
|
|
20240227,115800,464509356,1818,1818,1818,1817,1797
|
|
20240227,115700,461242881,1819,1819,1819,1819,60
|
|
20240227,115600,461133741,1819,1819,1819,1819,200
|
|
20240227,115500,460769941,1819,1819,1819,1819,728
|
|
20240227,115400,459445709,1818,1818,1818,1818,0
|
|
20240227,115300,459445709,1818,1818,1818,1818,100
|
|
20240227,115200,459263909,1818,1818,1818,1818,0
|
|
20240227,115100,459263909,1818,1818,1818,1818,0
|
|
20240227,115000,459263909,1818,1820,1820,1818,1435
|
|
20240227,114900,456652325,1820,1820,1820,1820,0
|
|
20240227,114800,456652325,1820,1820,1820,1820,300
|
|
20240227,114700,456106325,1820,1820,1820,1820,0
|
|
20240227,114600,456106325,1820,1820,1820,1820,0
|
|
20240227,114500,456106325,1820,1820,1820,1820,0
|
|
20240227,114400,456106325,1820,1820,1820,1820,151
|
|
20240227,114300,455831505,1820,1820,1820,1820,141
|
|
20240227,114200,455574885,1820,1820,1820,1818,650
|
|
20240227,114100,454391985,1820,1820,1820,1820,1170
|
|
20240227,114000,452262585,1820,1820,1820,1820,10
|
|
20240227,113900,452244385,1820,1820,1820,1820,380
|
|
20240227,113800,451552785,1820,1820,1820,1820,1109
|
|
20240227,113700,449534405,1820,1820,1820,1816,17113
|
|
20240227,113600,418388945,1820,1820,1820,1820,230
|
|
20240227,113500,417970345,1820,1820,1820,1820,0
|
|
20240227,113400,417970345,1820,1820,1820,1820,116
|
|
20240227,113300,417759225,1820,1820,1820,1820,757
|
|
20240227,113200,416381485,1820,1820,1820,1820,20
|
|
20240227,113100,416345085,1820,1820,1820,1820,800
|
|
20240227,113000,414889085,1815,1817,1817,1815,19720
|
|
20240227,112900,379079820,1818,1819,1819,1818,645
|
|
20240227,112800,377906910,1818,1820,1820,1818,2105
|
|
20240227,112700,374078736,1822,1822,1822,1822,117
|
|
20240227,112600,373865562,1822,1821,1827,1821,21
|
|
20240227,112500,373827305,1822,1820,1822,1820,110
|
|
20240227,112400,373627085,1817,1817,1817,1817,0
|
|
20240227,112300,373627085,1817,1823,1823,1816,18052
|
|
20240227,112200,340764595,1824,1825,1825,1824,2444
|
|
20240227,112100,336306467,1832,1832,1832,1832,0
|
|
20240227,112000,336306467,1832,1832,1832,1832,100
|
|
20240227,111900,336123267,1832,1832,1832,1832,97
|
|
20240227,111800,335945563,1824,1824,1824,1824,107
|
|
20240227,111700,335750395,1824,1824,1824,1824,110
|
|
20240227,111600,335549755,1825,1825,1825,1825,1160
|
|
20240227,111500,333432755,1826,1826,1826,1826,2662
|
|
20240227,111400,328571943,1827,1827,1827,1827,545
|
|
20240227,111300,327576228,1827,1827,1827,1827,0
|
|
20240227,111200,327576228,1827,1827,1827,1827,0
|
|
20240227,111100,327576228,1827,1827,1827,1827,0
|
|
20240227,111000,327576228,1827,1827,1827,1827,0
|
|
20240227,110900,327576228,1827,1827,1827,1827,11
|
|
20240227,110800,327556131,1825,1825,1825,1825,0
|
|
20240227,110700,327556131,1825,1825,1825,1825,0
|
|
20240227,110600,327556131,1825,1825,1825,1825,0
|
|
20240227,110500,327556131,1825,1825,1825,1825,0
|
|
20240227,110400,327556131,1825,1826,1826,1825,189
|
|
20240227,110300,327211156,1825,1832,1832,1825,12952
|
|
20240227,110200,303550840,1832,1832,1832,1832,239
|
|
20240227,110100,303112992,1831,1831,1831,1831,6
|
|
20240227,110000,303102006,1831,1831,1831,1831,0
|
|
20240227,105900,303102006,1831,1831,1831,1831,0
|
|
20240227,105800,303102006,1831,1831,1831,1831,0
|
|
20240227,105700,303102006,1831,1829,1831,1829,2
|
|
20240227,105600,303098346,1829,1829,1829,1829,0
|
|
20240227,105500,303098346,1829,1829,1829,1829,6
|
|
20240227,105400,303087372,1829,1829,1829,1829,1
|
|
20240227,105300,303085543,1829,1829,1829,1829,0
|
|
20240227,105200,303085543,1829,1829,1829,1829,50
|
|
20240227,105100,302994093,1828,1828,1828,1828,0
|
|
20240227,105000,302994093,1828,1828,1828,1828,771
|
|
20240227,104900,301584705,1828,1828,1828,1828,0
|
|
20240227,104800,301584705,1828,1828,1828,1828,0
|
|
20240227,104700,301584705,1828,1832,1832,1828,5629
|
|
20240227,104600,291283895,1833,1833,1833,1833,124
|
|
20240227,104500,291056603,1834,1834,1834,1834,0
|
|
20240227,104400,291056603,1834,1834,1834,1834,503
|
|
20240227,104300,290134101,1834,1833,1834,1833,996
|
|
20240227,104200,288308427,1833,1833,1833,1833,6
|
|
20240227,104100,288297429,1830,1830,1830,1830,10
|
|
20240227,104000,288279129,1833,1833,1833,1833,100
|
|
20240227,103900,288095829,1832,1832,1832,1832,1
|
|
20240227,103800,288093997,1834,1834,1834,1834,0
|
|
20240227,103700,288093997,1834,1834,1834,1834,0
|
|
20240227,103600,288093997,1834,1834,1834,1834,2897
|
|
20240227,103500,282780899,1832,1834,1834,1832,500
|
|
20240227,103400,281864099,1834,1833,1834,1833,501
|
|
20240227,103300,280945765,1833,1831,1834,1828,4919
|
|
20240227,103200,271944223,1832,1832,1832,1832,0
|
|
20240227,103100,271944223,1832,1832,1832,1832,1765
|
|
20240227,103000,268710743,1830,1830,1830,1830,575
|
|
20240227,102900,267658493,1828,1828,1828,1828,91
|
|
20240227,102800,267492145,1828,1826,1828,1826,1867
|
|
20240227,102700,264082783,1826,1828,1828,1826,2126
|
|
20240227,102600,260198827,1830,1832,1832,1829,3020
|
|
20240227,102500,254671322,1832,1831,1832,1831,2258
|
|
20240227,102400,250536874,1832,1832,1832,1832,1070
|
|
20240227,102300,248576634,1833,1833,1833,1833,968
|
|
20240227,102200,246802290,1833,1833,1833,1833,182
|
|
20240227,102100,246468684,1832,1832,1832,1832,0
|
|
20240227,102000,246468684,1832,1832,1832,1832,1550
|
|
20240227,101900,243629084,1833,1833,1833,1833,2670
|
|
20240227,101800,238734974,1844,1844,1844,1844,2
|
|
20240227,101700,238731286,1833,1836,1836,1832,5943
|
|
20240227,101600,227836975,1848,1839,1848,1835,2787
|
|
20240227,101500,222711856,1835,1848,1848,1835,1969
|
|
20240227,101400,219093550,1851,1851,1851,1851,0
|
|
20240227,101300,219093550,1851,1851,1851,1851,1
|
|
20240227,101200,219091699,1839,1836,1839,1836,350
|
|
20240227,101100,218448058,1839,1839,1839,1839,0
|
|
20240227,101000,218448058,1839,1839,1839,1839,0
|
|
20240227,100900,218448058,1839,1836,1839,1834,2988
|
|
20240227,100800,212965138,1836,1836,1836,1836,2270
|
|
20240227,100700,208797418,1836,1836,1840,1836,2088
|
|
20240227,100600,204963769,1836,1836,1836,1836,0
|
|
20240227,100500,204963769,1836,1838,1838,1836,500
|
|
20240227,100400,204045760,1839,1840,1840,1839,528
|
|
20240227,100300,203074243,1842,1836,1846,1836,321
|
|
20240227,100200,202481827,1836,1848,1848,1836,3431
|
|
20240227,100100,196176437,1835,1849,1849,1835,122
|
|
20240227,100000,195952484,1852,1852,1852,1852,5
|
|
20240227,095900,195943224,1852,1854,1854,1852,3
|
|
20240227,095800,195937665,1840,1840,1840,1840,576
|
|
20240227,095700,194877825,1840,1840,1840,1839,1083
|
|
20240227,095600,192885115,1833,1838,1839,1833,1663
|
|
20240227,095500,189827764,1838,1842,1842,1838,620
|
|
20240227,095400,188686784,1858,1858,1858,1858,2
|
|
20240227,095300,188683068,1842,1847,1862,1842,2243
|
|
20240227,095200,184522515,1848,1839,1848,1839,11
|
|
20240227,095100,184502277,1849,1838,1849,1838,1523
|
|
20240227,095000,181702992,1838,1838,1838,1838,100
|
|
20240227,094900,181519192,1837,1838,1838,1837,7
|
|
20240227,094800,181506331,1834,1834,1834,1834,0
|
|
20240227,094700,181506331,1834,1834,1834,1834,0
|
|
20240227,094600,181506331,1834,1834,1834,1834,469
|
|
20240227,094500,180646185,1834,1834,1834,1834,0
|
|
20240227,094400,180646185,1834,1834,1834,1834,500
|
|
20240227,094300,179729185,1834,1834,1834,1834,0
|
|
20240227,094200,179729185,1834,1834,1834,1834,18
|
|
20240227,094100,179696173,1834,1834,1834,1834,10
|
|
20240227,094000,179677833,1827,1828,1828,1825,3605
|
|
20240227,093900,173094998,1828,1838,1838,1828,86
|
|
20240227,093800,172937430,1838,1828,1838,1827,35
|
|
20240227,093700,172873370,1827,1825,1827,1824,755
|
|
20240227,093600,171496213,1825,1830,1830,1825,4055
|
|
20240227,093500,164090803,1830,1837,1837,1827,325
|
|
20240227,093400,163496071,1825,1827,1827,1824,2260
|
|
20240227,093300,159370573,1826,1836,1838,1826,5067
|
|
20240227,093200,150109956,1836,1836,1836,1836,313
|
|
20240227,093100,149535288,1836,1832,1836,1830,6000
|
|
20240227,093000,138553422,1836,1836,1836,1831,4698
|
|
20240227,092900,129938902,1836,1836,1836,1836,374
|
|
20240227,092800,129252238,1836,1837,1837,1836,120
|
|
20240227,092700,129031804,1836,1838,1838,1836,1631
|
|
20240227,092600,126035562,1839,1843,1843,1839,3030
|
|
20240227,092500,120462118,1849,1843,1849,1843,1209
|
|
20240227,092400,118233895,1843,1840,1850,1839,2416
|
|
20240227,092300,113786490,1852,1841,1852,1841,1217
|
|
20240227,092200,111534795,1852,1840,1852,1839,156
|
|
20240227,092100,111246529,1841,1842,1842,1840,627
|
|
20240227,092000,110092148,1841,1858,1858,1841,5170
|
|
20240227,091900,100489030,1842,1842,1842,1842,5
|
|
20240227,091800,100479820,1842,1843,1843,1842,133
|
|
20240227,091700,100234801,1860,1860,1860,1860,51
|
|
20240227,091600,100139941,1863,1863,1863,1863,0
|
|
20240227,091500,100139941,1863,1863,1863,1850,502
|
|
20240227,091400,99211215,1862,1833,1863,1831,8921
|
|
20240227,091300,82720542,1827,1846,1849,1822,8540
|
|
20240227,091200,67045921,1847,1856,1856,1847,15888
|
|
20240227,091100,37638457,1856,1863,1863,1855,1729
|
|
20240227,091000,34430512,1855,1862,1863,1855,1568
|
|
20240227,090900,31513600,1862,1863,1863,1862,21
|
|
20240227,090800,31474491,1863,1864,1864,1857,1587
|
|
20240227,090700,28518270,1864,1864,1864,1864,19
|
|
20240227,090600,28482854,1864,1864,1864,1853,593
|
|
20240227,090500,27378121,1863,1864,1864,1852,862
|
|
20240227,090400,25779418,1855,1869,1869,1855,7273
|
|
20240227,090300,12241589,1870,1870,1870,1870,8
|
|
20240227,090200,12226629,1870,1862,1881,1860,1029
|
|
20240227,090100,10303710,1864,1864,1864,1864,30
|
|
20240227,090000,10247790,1865,1882,1882,1865,5449
|