646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,194300,470191645,1510,1510,1510,1510,7874
|
|
20240227,194200,470191645,1510,1510,1510,1510,0
|
|
20240227,194100,470191645,1510,1510,1510,1510,0
|
|
20240227,194000,470191645,1510,1510,1510,1510,0
|
|
20240227,193900,470191645,1510,1510,1510,1510,0
|
|
20240227,193800,470191645,1510,1510,1510,1510,0
|
|
20240227,193700,470191645,1510,1510,1510,1510,0
|
|
20240227,193600,470191645,1510,1510,1510,1510,0
|
|
20240227,193500,470191645,1510,1510,1510,1510,0
|
|
20240227,193400,470191645,1510,1510,1510,1510,0
|
|
20240227,193300,470191645,1510,1510,1510,1510,0
|
|
20240227,193200,470191645,1510,1510,1510,1510,0
|
|
20240227,193100,470191645,1510,1510,1510,1510,0
|
|
20240227,193000,470191645,1510,1510,1510,1510,0
|
|
20240227,192900,470191645,1510,1510,1510,1510,0
|
|
20240227,192800,470191645,1510,1510,1510,1510,0
|
|
20240227,192700,470191645,1510,1510,1510,1510,0
|
|
20240227,192600,470191645,1510,1510,1510,1510,0
|
|
20240227,192500,470191645,1510,1510,1510,1510,0
|
|
20240227,192400,470191645,1510,1510,1510,1510,0
|
|
20240227,192300,470191645,1510,1510,1510,1510,0
|
|
20240227,192200,470191645,1510,1510,1510,1510,0
|
|
20240227,192100,470191645,1510,1510,1510,1510,0
|
|
20240227,192000,470191645,1510,1510,1510,1510,0
|
|
20240227,191900,470191645,1510,1510,1510,1510,0
|
|
20240227,191800,470191645,1510,1510,1510,1510,0
|
|
20240227,191700,470191645,1510,1510,1510,1510,0
|
|
20240227,191600,470191645,1510,1510,1510,1510,0
|
|
20240227,191500,470191645,1510,1510,1510,1510,0
|
|
20240227,191400,470191645,1510,1510,1510,1510,0
|
|
20240227,191300,470191645,1510,1510,1510,1510,7874
|
|
20240227,191200,470191645,1510,1510,1510,1510,0
|
|
20240227,191100,470191645,1510,1510,1510,1510,0
|
|
20240227,191000,470191645,1510,1510,1510,1510,0
|
|
20240227,190900,470191645,1510,1510,1510,1510,0
|
|
20240227,190800,470191645,1510,1510,1510,1510,0
|
|
20240227,190700,470191645,1510,1510,1510,1510,0
|
|
20240227,190600,470191645,1510,1510,1510,1510,0
|
|
20240227,190500,470191645,1510,1510,1510,1510,0
|
|
20240227,190400,470191645,1510,1510,1510,1510,0
|
|
20240227,190300,470191645,1510,1510,1510,1510,0
|
|
20240227,190200,470191645,1510,1510,1510,1510,0
|
|
20240227,190100,470191645,1510,1510,1510,1510,0
|
|
20240227,190000,470191645,1510,1510,1510,1510,0
|
|
20240227,185900,470191645,1510,1510,1510,1510,0
|
|
20240227,185800,470191645,1510,1510,1510,1510,0
|
|
20240227,185700,470191645,1510,1510,1510,1510,0
|
|
20240227,185600,470191645,1510,1510,1510,1510,0
|
|
20240227,185500,470191645,1510,1510,1510,1510,0
|
|
20240227,185400,470191645,1510,1510,1510,1510,0
|
|
20240227,185300,470191645,1510,1510,1510,1510,0
|
|
20240227,185200,470191645,1510,1510,1510,1510,0
|
|
20240227,185100,470191645,1510,1510,1510,1510,0
|
|
20240227,185000,470191645,1510,1510,1510,1510,0
|
|
20240227,184900,470191645,1510,1510,1510,1510,0
|
|
20240227,184800,470191645,1510,1510,1510,1510,0
|
|
20240227,184700,470191645,1510,1510,1510,1510,0
|
|
20240227,184600,470191645,1510,1510,1510,1510,0
|
|
20240227,184500,470191645,1510,1510,1510,1510,0
|
|
20240227,184400,470191645,1510,1510,1510,1510,0
|
|
20240227,184300,470191645,1510,1510,1510,1510,7874
|
|
20240227,184200,470191645,1510,1510,1510,1510,0
|
|
20240227,184100,470191645,1510,1510,1510,1510,0
|
|
20240227,184000,470191645,1510,1510,1510,1510,0
|
|
20240227,183900,470191645,1510,1510,1510,1510,0
|
|
20240227,183800,470191645,1510,1510,1510,1510,0
|
|
20240227,183700,470191645,1510,1510,1510,1510,0
|
|
20240227,183600,470191645,1510,1510,1510,1510,0
|
|
20240227,183500,470191645,1510,1510,1510,1510,0
|
|
20240227,183400,470191645,1510,1510,1510,1510,0
|
|
20240227,183300,470191645,1510,1510,1510,1510,0
|
|
20240227,183200,470191645,1510,1510,1510,1510,0
|
|
20240227,183100,470191645,1510,1510,1510,1510,0
|
|
20240227,183000,470191645,1510,1510,1510,1510,0
|
|
20240227,182900,470191645,1510,1510,1510,1510,0
|
|
20240227,182800,470191645,1510,1510,1510,1510,0
|
|
20240227,182700,470191645,1510,1510,1510,1510,0
|
|
20240227,182600,470191645,1510,1510,1510,1510,0
|
|
20240227,182500,470191645,1510,1510,1510,1510,0
|
|
20240227,182400,470191645,1510,1510,1510,1510,0
|
|
20240227,182300,470191645,1510,1510,1510,1510,0
|
|
20240227,182200,470191645,1510,1510,1510,1510,0
|
|
20240227,182100,470191645,1510,1510,1510,1510,0
|
|
20240227,182000,470191645,1510,1510,1510,1510,0
|
|
20240227,181900,470191645,1510,1510,1510,1510,0
|
|
20240227,181800,470191645,1510,1510,1510,1510,0
|
|
20240227,181700,470191645,1510,1510,1510,1510,0
|
|
20240227,181600,470191645,1510,1510,1510,1510,0
|
|
20240227,181500,470191645,1510,1510,1510,1510,0
|
|
20240227,181400,470191645,1510,1510,1510,1510,0
|
|
20240227,181300,470191645,1510,1510,1510,1510,7874
|
|
20240227,181200,470191645,1510,1510,1510,1510,0
|
|
20240227,181100,470191645,1510,1510,1510,1510,0
|
|
20240227,181000,470191645,1510,1510,1510,1510,0
|
|
20240227,180900,470191645,1510,1510,1510,1510,0
|
|
20240227,180800,470191645,1510,1510,1510,1510,0
|
|
20240227,180700,470191645,1510,1510,1510,1510,0
|
|
20240227,180600,470191645,1510,1510,1510,1510,0
|
|
20240227,180500,470191645,1510,1510,1510,1510,0
|
|
20240227,180400,470191645,1510,1510,1510,1510,0
|
|
20240227,180300,470191645,1510,1510,1510,1510,0
|
|
20240227,180200,470191645,1510,1510,1510,1510,0
|
|
20240227,180100,470191645,1510,1510,1510,1510,0
|
|
20240227,180000,470191645,1510,1510,1510,1510,0
|
|
20240227,175900,470191645,1510,1510,1510,1510,0
|
|
20240227,175800,470191645,1510,1510,1510,1510,0
|
|
20240227,175700,470191645,1510,1510,1510,1510,0
|
|
20240227,175600,470191645,1510,1510,1510,1510,0
|
|
20240227,175500,470191645,1510,1510,1510,1510,0
|
|
20240227,175400,470191645,1510,1510,1510,1510,0
|
|
20240227,175300,470191645,1510,1510,1510,1510,0
|
|
20240227,175200,470191645,1510,1510,1510,1510,0
|
|
20240227,175100,470191645,1510,1510,1510,1510,0
|
|
20240227,175000,470191645,1510,1510,1510,1510,0
|
|
20240227,174900,470191645,1510,1510,1510,1510,0
|
|
20240227,174800,470191645,1510,1510,1510,1510,0
|
|
20240227,174700,470191645,1510,1510,1510,1510,0
|
|
20240227,174600,470191645,1510,1510,1510,1510,0
|
|
20240227,174500,470191645,1510,1510,1510,1510,0
|
|
20240227,174400,470191645,1510,1510,1510,1510,0
|
|
20240227,174300,470191645,1510,1510,1510,1510,7874
|
|
20240227,174200,470191645,1510,1510,1510,1510,0
|
|
20240227,174100,470191645,1510,1510,1510,1510,0
|
|
20240227,174000,470191645,1510,1510,1510,1510,0
|
|
20240227,173900,470191645,1510,1510,1510,1510,0
|
|
20240227,173800,470191645,1510,1510,1510,1510,0
|
|
20240227,173700,470191645,1510,1510,1510,1510,0
|
|
20240227,173600,470191645,1510,1510,1510,1510,0
|
|
20240227,173500,470191645,1510,1510,1510,1510,0
|
|
20240227,173400,470191645,1510,1510,1510,1510,0
|
|
20240227,173300,470191645,1510,1510,1510,1510,0
|
|
20240227,173200,470191645,1510,1510,1510,1510,0
|
|
20240227,173100,470191645,1510,1510,1510,1510,0
|
|
20240227,173000,470191645,1510,1510,1510,1510,0
|
|
20240227,172900,470191645,1510,1510,1510,1510,0
|
|
20240227,172800,470191645,1510,1510,1510,1510,0
|
|
20240227,172700,470191645,1510,1510,1510,1510,0
|
|
20240227,172600,470191645,1510,1510,1510,1510,0
|
|
20240227,172500,470191645,1510,1510,1510,1510,0
|
|
20240227,172400,470191645,1510,1510,1510,1510,0
|
|
20240227,172300,470191645,1510,1510,1510,1510,0
|
|
20240227,172200,470191645,1510,1510,1510,1510,0
|
|
20240227,172100,470191645,1510,1510,1510,1510,0
|
|
20240227,172000,470191645,1510,1510,1510,1510,0
|
|
20240227,171900,470191645,1510,1510,1510,1510,0
|
|
20240227,171800,470191645,1510,1510,1510,1510,0
|
|
20240227,171700,470191645,1510,1510,1510,1510,0
|
|
20240227,171600,470191645,1510,1510,1510,1510,0
|
|
20240227,171500,470191645,1510,1510,1510,1510,0
|
|
20240227,171400,470191645,1510,1510,1510,1510,0
|
|
20240227,171300,470191645,1510,1510,1510,1510,7874
|
|
20240227,171200,470191645,1510,1510,1510,1510,0
|
|
20240227,171100,470191645,1510,1510,1510,1510,0
|
|
20240227,171000,470191645,1510,1510,1510,1510,0
|
|
20240227,170900,470191645,1510,1510,1510,1510,0
|
|
20240227,170800,470191645,1510,1510,1510,1510,0
|
|
20240227,170700,470191645,1510,1510,1510,1510,0
|
|
20240227,170600,470191645,1510,1510,1510,1510,0
|
|
20240227,170500,470191645,1510,1510,1510,1510,0
|
|
20240227,170400,470191645,1510,1510,1510,1510,0
|
|
20240227,170300,470191645,1510,1510,1510,1510,0
|
|
20240227,170200,470191645,1510,1510,1510,1510,0
|
|
20240227,170100,470191645,1510,1510,1510,1510,0
|
|
20240227,170000,470191645,1510,1510,1510,1510,0
|
|
20240227,165900,470191645,1510,1510,1510,1510,0
|
|
20240227,165800,470191645,1510,1510,1510,1510,0
|
|
20240227,165700,470191645,1510,1510,1510,1510,0
|
|
20240227,165600,470191645,1510,1510,1510,1510,0
|
|
20240227,165500,470191645,1510,1510,1510,1510,0
|
|
20240227,165400,470191645,1510,1510,1510,1510,0
|
|
20240227,165300,470191645,1510,1510,1510,1510,0
|
|
20240227,165200,470191645,1510,1510,1510,1510,0
|
|
20240227,165100,470191645,1510,1510,1510,1510,0
|
|
20240227,165000,470191645,1510,1510,1510,1510,0
|
|
20240227,164900,470191645,1510,1510,1510,1510,0
|
|
20240227,164800,470191645,1510,1510,1510,1510,0
|
|
20240227,164700,470191645,1510,1510,1510,1510,0
|
|
20240227,164600,470191645,1510,1510,1510,1510,0
|
|
20240227,164500,470191645,1510,1510,1510,1510,0
|
|
20240227,164400,470191645,1510,1510,1510,1510,0
|
|
20240227,164300,470191645,1510,1510,1510,1510,7874
|
|
20240227,164200,470191645,1510,1510,1510,1510,0
|
|
20240227,164100,470191645,1510,1510,1510,1510,0
|
|
20240227,164000,470191645,1510,1510,1510,1510,0
|
|
20240227,163900,470191645,1510,1510,1510,1510,0
|
|
20240227,163800,470191645,1510,1510,1510,1510,0
|
|
20240227,163700,470191645,1510,1510,1510,1510,0
|
|
20240227,163600,470191645,1510,1510,1510,1510,0
|
|
20240227,163500,470191645,1510,1510,1510,1510,0
|
|
20240227,163400,470191645,1510,1510,1510,1510,0
|
|
20240227,163300,470191645,1510,1510,1510,1510,0
|
|
20240227,163200,470191645,1510,1510,1510,1510,0
|
|
20240227,163100,470191645,1510,1510,1510,1510,0
|
|
20240227,163000,470191645,1510,1510,1510,1510,0
|
|
20240227,162900,470191645,1510,1510,1510,1510,0
|
|
20240227,162800,470191645,1510,1510,1510,1510,0
|
|
20240227,162700,470191645,1510,1510,1510,1510,0
|
|
20240227,162600,470191645,1510,1510,1510,1510,0
|
|
20240227,162500,470191645,1510,1510,1510,1510,0
|
|
20240227,162400,470191645,1510,1510,1510,1510,0
|
|
20240227,162300,470191645,1510,1510,1510,1510,0
|
|
20240227,162200,470191645,1510,1510,1510,1510,0
|
|
20240227,162100,470191645,1510,1510,1510,1510,0
|
|
20240227,162000,470191645,1510,1510,1510,1510,0
|
|
20240227,161900,470191645,1510,1510,1510,1510,0
|
|
20240227,161800,470191645,1510,1510,1510,1510,0
|
|
20240227,161700,470191645,1510,1510,1510,1510,0
|
|
20240227,161600,470191645,1510,1510,1510,1510,0
|
|
20240227,161500,470191645,1510,1510,1510,1510,0
|
|
20240227,161400,470191645,1510,1510,1510,1510,0
|
|
20240227,161300,470191645,1510,1510,1510,1510,7874
|
|
20240227,161200,470191645,1510,1510,1510,1510,0
|
|
20240227,161100,470191645,1510,1510,1510,1510,0
|
|
20240227,161000,470191645,1510,1510,1510,1510,0
|
|
20240227,160900,470191645,1510,1510,1510,1510,0
|
|
20240227,160800,470191645,1510,1510,1510,1510,0
|
|
20240227,160700,470191645,1510,1510,1510,1510,0
|
|
20240227,160600,470191645,1510,1510,1510,1510,0
|
|
20240227,160500,470191645,1510,1510,1510,1510,0
|
|
20240227,160400,470191645,1510,1510,1510,1510,0
|
|
20240227,160300,470191645,1510,1510,1510,1510,0
|
|
20240227,160200,470191645,1510,1510,1510,1510,0
|
|
20240227,160100,470191645,1510,1510,1510,1510,0
|
|
20240227,160000,470191645,1510,1510,1510,1510,0
|
|
20240227,155900,470191645,1510,1510,1510,1510,0
|
|
20240227,155800,470191645,1510,1510,1510,1510,0
|
|
20240227,155700,470191645,1510,1510,1510,1510,0
|
|
20240227,155600,470191645,1510,1510,1510,1510,0
|
|
20240227,155500,470191645,1510,1510,1510,1510,0
|
|
20240227,155400,470191645,1510,1510,1510,1510,0
|
|
20240227,155300,470191645,1510,1510,1510,1510,0
|
|
20240227,155200,470191645,1510,1510,1510,1510,0
|
|
20240227,155100,470191645,1510,1510,1510,1510,0
|
|
20240227,155000,470191645,1510,1510,1510,1510,0
|
|
20240227,154900,470191645,1510,1510,1510,1510,0
|
|
20240227,154800,470191645,1510,1510,1510,1510,0
|
|
20240227,154700,470191645,1510,1510,1510,1510,0
|
|
20240227,154600,470191645,1510,1510,1510,1510,0
|
|
20240227,154500,470191645,1510,1510,1510,1510,0
|
|
20240227,154400,470191645,1510,1510,1510,1510,0
|
|
20240227,154300,470191645,1510,1510,1510,1510,7874
|
|
20240227,154200,470191645,1510,1510,1510,1510,0
|
|
20240227,154100,470191645,1510,1510,1510,1510,0
|
|
20240227,154000,470191645,1510,1510,1510,1510,0
|
|
20240227,153900,470191645,1510,1510,1510,1510,0
|
|
20240227,153800,470191645,1510,1510,1510,1510,0
|
|
20240227,153700,470191645,1510,1510,1510,1510,0
|
|
20240227,153600,470191645,1510,1510,1510,1510,0
|
|
20240227,153500,470191645,1510,1510,1510,1510,0
|
|
20240227,153400,470191645,1510,1510,1510,1510,0
|
|
20240227,153300,470191645,1510,1510,1510,1510,0
|
|
20240227,153200,470191645,1510,1510,1510,1510,0
|
|
20240227,153100,470191645,1510,1510,1510,1510,0
|
|
20240227,153000,470191645,1510,1510,1510,1510,7874
|
|
20240227,152900,458301905,1531,1531,1531,1531,0
|
|
20240227,152800,458301905,1531,1531,1531,1531,0
|
|
20240227,152700,458301905,1531,1531,1531,1531,0
|
|
20240227,152600,458301905,1531,1531,1531,1531,0
|
|
20240227,152500,458301905,1531,1531,1531,1531,0
|
|
20240227,152400,458301905,1531,1531,1531,1531,0
|
|
20240227,152300,458301905,1531,1531,1531,1531,0
|
|
20240227,152200,458301905,1531,1531,1531,1531,0
|
|
20240227,152100,458301905,1531,1531,1531,1531,0
|
|
20240227,152000,458301905,1531,1531,1531,1531,0
|
|
20240227,151900,458301905,1531,1531,1531,1531,0
|
|
20240227,151800,458301905,1531,1530,1531,1530,2
|
|
20240227,151700,458298844,1530,1530,1530,1530,741
|
|
20240227,151600,457165114,1529,1529,1529,1529,0
|
|
20240227,151500,457165114,1529,1528,1529,1528,4
|
|
20240227,151400,457159000,1529,1521,1529,1515,8231
|
|
20240227,151300,444682942,1521,1521,1521,1521,37
|
|
20240227,151200,444626665,1532,1532,1532,1532,0
|
|
20240227,151100,444626665,1532,1521,1532,1520,151
|
|
20240227,151000,444397083,1520,1520,1520,1520,0
|
|
20240227,150900,444397083,1520,1520,1520,1520,0
|
|
20240227,150800,444397083,1520,1520,1520,1520,37
|
|
20240227,150700,444340843,1520,1525,1525,1520,3660
|
|
20240227,150600,438772076,1525,1525,1525,1525,0
|
|
20240227,150500,438772076,1525,1525,1525,1525,340
|
|
20240227,150400,438253576,1525,1525,1525,1525,1683
|
|
20240227,150300,435687001,1525,1526,1526,1525,3081
|
|
20240227,150200,430988460,1525,1526,1526,1525,1200
|
|
20240227,150100,429158364,1526,1525,1526,1525,4106
|
|
20240227,150000,422896708,1525,1525,1525,1525,1170
|
|
20240227,145900,421112458,1525,1526,1526,1525,190
|
|
20240227,145800,420822630,1525,1525,1525,1525,0
|
|
20240227,145700,420822630,1525,1526,1526,1525,75
|
|
20240227,145600,420708239,1525,1526,1526,1525,420
|
|
20240227,145500,420067710,1525,1531,1531,1525,810
|
|
20240227,145400,418830418,1535,1535,1535,1535,0
|
|
20240227,145300,418830418,1535,1535,1535,1535,368
|
|
20240227,145200,418265538,1536,1536,1536,1536,2
|
|
20240227,145100,418262466,1527,1527,1527,1527,0
|
|
20240227,145000,418262466,1527,1522,1527,1521,666
|
|
20240227,144900,417248541,1525,1525,1525,1525,0
|
|
20240227,144800,417248541,1525,1525,1525,1525,410
|
|
20240227,144700,416623291,1525,1525,1525,1525,0
|
|
20240227,144600,416623291,1525,1529,1529,1525,5600
|
|
20240227,144500,408081217,1530,1530,1530,1530,1
|
|
20240227,144400,408079687,1530,1531,1532,1530,2641
|
|
20240227,144300,404037974,1531,1534,1534,1531,1111
|
|
20240227,144200,402335549,1534,1542,1542,1534,9074
|
|
20240227,144100,388378136,1543,1547,1547,1543,74
|
|
20240227,144000,388263938,1548,1548,1548,1548,0
|
|
20240227,143900,388263938,1548,1558,1558,1548,17
|
|
20240227,143800,388237552,1548,1548,1548,1548,10
|
|
20240227,143700,388222072,1548,1548,1548,1548,10
|
|
20240227,143600,388206592,1548,1548,1548,1548,14
|
|
20240227,143500,388184920,1548,1548,1548,1548,0
|
|
20240227,143400,388184920,1548,1548,1548,1548,0
|
|
20240227,143300,388184920,1548,1548,1548,1548,10
|
|
20240227,143200,388169440,1548,1548,1548,1548,30
|
|
20240227,143100,388123000,1547,1547,1547,1547,51
|
|
20240227,143000,388044103,1555,1555,1555,1555,0
|
|
20240227,142900,388044103,1555,1555,1555,1555,0
|
|
20240227,142800,388044103,1555,1555,1555,1555,0
|
|
20240227,142700,388044103,1555,1555,1555,1555,0
|
|
20240227,142600,388044103,1555,1555,1555,1555,0
|
|
20240227,142500,388044103,1555,1555,1555,1555,0
|
|
20240227,142400,388044103,1555,1555,1555,1555,0
|
|
20240227,142300,388044103,1555,1555,1555,1555,0
|
|
20240227,142200,388044103,1555,1555,1555,1555,14
|
|
20240227,142100,388022333,1555,1555,1555,1555,835
|
|
20240227,142000,386723908,1555,1555,1555,1555,151
|
|
20240227,141900,386489103,1555,1555,1555,1555,0
|
|
20240227,141800,386489103,1555,1555,1555,1555,1
|
|
20240227,141700,386487548,1555,1555,1555,1555,500
|
|
20240227,141600,385710048,1555,1555,1555,1555,0
|
|
20240227,141500,385710048,1555,1552,1555,1552,2000
|
|
20240227,141400,382603115,1555,1541,1555,1541,1000
|
|
20240227,141300,381052246,1539,1539,1539,1539,0
|
|
20240227,141200,381052246,1539,1539,1539,1539,0
|
|
20240227,141100,381052246,1539,1539,1539,1539,0
|
|
20240227,141000,381052246,1539,1539,1539,1539,0
|
|
20240227,140900,381052246,1539,1539,1539,1539,0
|
|
20240227,140800,381052246,1539,1539,1539,1539,0
|
|
20240227,140700,381052246,1539,1539,1539,1539,0
|
|
20240227,140600,381052246,1539,1539,1539,1539,0
|
|
20240227,140500,381052246,1539,1554,1554,1538,3881
|
|
20240227,140400,375073382,1554,1554,1554,1554,51
|
|
20240227,140300,374994128,1554,1554,1554,1554,0
|
|
20240227,140200,374994128,1554,1554,1554,1554,0
|
|
20240227,140100,374994128,1554,1554,1554,1554,0
|
|
20240227,140000,374994128,1554,1554,1554,1554,0
|
|
20240227,135900,374994128,1554,1554,1554,1554,2
|
|
20240227,135800,374991020,1555,1555,1555,1555,0
|
|
20240227,135700,374991020,1555,1555,1555,1555,0
|
|
20240227,135600,374991020,1555,1555,1555,1555,0
|
|
20240227,135500,374991020,1555,1555,1555,1555,0
|
|
20240227,135400,374991020,1555,1555,1555,1555,0
|
|
20240227,135300,374991020,1555,1555,1555,1555,0
|
|
20240227,135200,374991020,1555,1555,1555,1555,840
|
|
20240227,135100,373684820,1564,1564,1564,1564,0
|
|
20240227,135000,373684820,1564,1564,1564,1564,500
|
|
20240227,134900,372902820,1564,1564,1564,1564,0
|
|
20240227,134800,372902820,1564,1564,1564,1564,0
|
|
20240227,134700,372902820,1564,1564,1564,1564,0
|
|
20240227,134600,372902820,1564,1564,1564,1564,3
|
|
20240227,134500,372898128,1567,1567,1567,1567,0
|
|
20240227,134400,372898128,1567,1567,1567,1567,19
|
|
20240227,134300,372868355,1557,1557,1557,1557,0
|
|
20240227,134200,372868355,1557,1563,1563,1557,5074
|
|
20240227,134100,364962838,1569,1572,1572,1569,120
|
|
20240227,134000,364774258,1578,1578,1578,1578,0
|
|
20240227,133900,364774258,1578,1578,1578,1578,1000
|
|
20240227,133800,363196258,1573,1573,1573,1573,0
|
|
20240227,133700,363196258,1573,1573,1573,1572,103
|
|
20240227,133600,363034328,1572,1572,1572,1572,0
|
|
20240227,133500,363034328,1572,1572,1572,1572,143
|
|
20240227,133400,362809532,1572,1572,1572,1572,0
|
|
20240227,133300,362809532,1572,1572,1572,1572,1
|
|
20240227,133200,362807960,1569,1569,1569,1569,0
|
|
20240227,133100,362807960,1569,1569,1569,1569,0
|
|
20240227,133000,362807960,1569,1569,1569,1569,0
|
|
20240227,132900,362807960,1569,1569,1569,1569,0
|
|
20240227,132800,362807960,1569,1569,1569,1569,0
|
|
20240227,132700,362807960,1569,1570,1579,1569,420
|
|
20240227,132600,362146839,1570,1558,1570,1558,3470
|
|
20240227,132500,356731351,1557,1543,1557,1543,4604
|
|
20240227,132400,349605480,1542,1541,1542,1541,564
|
|
20240227,132300,348735845,1537,1537,1537,1537,0
|
|
20240227,132200,348735845,1537,1537,1537,1537,0
|
|
20240227,132100,348735845,1537,1537,1537,1537,0
|
|
20240227,132000,348735845,1537,1537,1537,1537,0
|
|
20240227,131900,348735845,1537,1537,1537,1537,0
|
|
20240227,131800,348735845,1537,1537,1537,1537,0
|
|
20240227,131700,348735845,1537,1537,1537,1537,0
|
|
20240227,131600,348735845,1537,1537,1537,1537,0
|
|
20240227,131500,348735845,1537,1537,1537,1537,0
|
|
20240227,131400,348735845,1537,1537,1537,1537,0
|
|
20240227,131300,348735845,1537,1537,1537,1537,0
|
|
20240227,131200,348735845,1537,1537,1537,1537,0
|
|
20240227,131100,348735845,1537,1537,1537,1537,0
|
|
20240227,131000,348735845,1537,1537,1537,1537,0
|
|
20240227,130900,348735845,1537,1537,1537,1537,0
|
|
20240227,130800,348735845,1537,1537,1537,1537,0
|
|
20240227,130700,348735845,1537,1537,1537,1537,28
|
|
20240227,130600,348692809,1537,1537,1537,1537,0
|
|
20240227,130500,348692809,1537,1537,1537,1537,93
|
|
20240227,130400,348549868,1536,1537,1537,1536,94
|
|
20240227,130300,348405391,1537,1538,1538,1537,85
|
|
20240227,130200,348274743,1537,1537,1537,1537,1000
|
|
20240227,130100,346737743,1538,1538,1538,1538,19
|
|
20240227,130000,346708521,1537,1537,1537,1537,3
|
|
20240227,125900,346703910,1537,1537,1537,1537,3
|
|
20240227,125800,346699299,1537,1538,1538,1537,101
|
|
20240227,125700,346543965,1538,1538,1538,1538,2
|
|
20240227,125600,346540889,1538,1538,1538,1538,62
|
|
20240227,125500,346445533,1539,1539,1539,1539,0
|
|
20240227,125400,346445533,1539,1539,1539,1539,0
|
|
20240227,125300,346445533,1539,1539,1539,1539,0
|
|
20240227,125200,346445533,1539,1539,1539,1539,1
|
|
20240227,125100,346443994,1538,1539,1539,1538,8
|
|
20240227,125000,346431684,1539,1538,1539,1538,10
|
|
20240227,124900,346416300,1540,1541,1541,1538,166
|
|
20240227,124800,346160513,1538,1538,1538,1538,0
|
|
20240227,124700,346160513,1538,1538,1538,1538,0
|
|
20240227,124600,346160513,1538,1538,1538,1538,0
|
|
20240227,124500,346160513,1538,1538,1538,1538,0
|
|
20240227,124400,346160513,1538,1538,1538,1538,0
|
|
20240227,124300,346160513,1538,1538,1538,1538,0
|
|
20240227,124200,346160513,1538,1538,1538,1538,0
|
|
20240227,124100,346160513,1538,1538,1538,1538,0
|
|
20240227,124000,346160513,1538,1538,1538,1538,0
|
|
20240227,123900,346160513,1538,1538,1538,1538,0
|
|
20240227,123800,346160513,1538,1538,1538,1538,0
|
|
20240227,123700,346160513,1538,1538,1538,1538,0
|
|
20240227,123600,346160513,1538,1538,1538,1538,0
|
|
20240227,123500,346160513,1538,1538,1538,1538,0
|
|
20240227,123400,346160513,1538,1538,1538,1538,0
|
|
20240227,123300,346160513,1538,1538,1538,1538,0
|
|
20240227,123200,346160513,1538,1538,1538,1538,0
|
|
20240227,123100,346160513,1538,1538,1538,1538,0
|
|
20240227,123000,346160513,1538,1538,1538,1538,0
|
|
20240227,122900,346160513,1538,1538,1538,1538,0
|
|
20240227,122800,346160513,1538,1538,1538,1538,0
|
|
20240227,122700,346160513,1538,1538,1538,1538,0
|
|
20240227,122600,346160513,1538,1538,1538,1538,0
|
|
20240227,122500,346160513,1538,1538,1538,1538,0
|
|
20240227,122400,346160513,1538,1538,1538,1538,0
|
|
20240227,122300,346160513,1538,1540,1540,1538,20
|
|
20240227,122200,346129733,1540,1540,1540,1540,4
|
|
20240227,122100,346123573,1540,1540,1540,1540,230
|
|
20240227,122000,345769373,1540,1539,1540,1539,1073
|
|
20240227,121900,344116962,1540,1540,1540,1540,0
|
|
20240227,121800,344116962,1540,1540,1540,1540,245
|
|
20240227,121700,343739662,1541,1541,1541,1541,52
|
|
20240227,121600,343659530,1541,1541,1541,1541,1
|
|
20240227,121500,343657989,1542,1540,1542,1540,49
|
|
20240227,121400,343582463,1540,1540,1540,1540,650
|
|
20240227,121300,342581463,1540,1537,1540,1537,4
|
|
20240227,121200,342575309,1537,1528,1537,1528,9
|
|
20240227,121100,342561514,1531,1531,1531,1531,20
|
|
20240227,121000,342530894,1531,1531,1531,1531,50
|
|
20240227,120900,342454344,1531,1531,1531,1531,1
|
|
20240227,120800,342452813,1531,1531,1531,1531,0
|
|
20240227,120700,342452813,1531,1531,1531,1531,0
|
|
20240227,120600,342452813,1531,1531,1531,1531,0
|
|
20240227,120500,342452813,1531,1520,1531,1520,1972
|
|
20240227,120400,339433835,1520,1520,1520,1520,14
|
|
20240227,120300,339412555,1520,1520,1520,1520,73
|
|
20240227,120200,339301595,1520,1520,1520,1520,31
|
|
20240227,120100,339254475,1520,1520,1520,1520,110
|
|
20240227,120000,339087275,1520,1520,1520,1520,123
|
|
20240227,115900,338900315,1520,1520,1520,1520,125
|
|
20240227,115800,338710315,1520,1520,1520,1520,125
|
|
20240227,115700,338520315,1519,1521,1521,1519,707
|
|
20240227,115600,337445798,1524,1524,1524,1524,0
|
|
20240227,115500,337445798,1524,1524,1524,1524,0
|
|
20240227,115400,337445798,1524,1524,1524,1524,0
|
|
20240227,115300,337445798,1524,1524,1524,1524,0
|
|
20240227,115200,337445798,1524,1524,1524,1524,0
|
|
20240227,115100,337445798,1524,1524,1524,1524,0
|
|
20240227,115000,337445798,1524,1524,1524,1524,0
|
|
20240227,114900,337445798,1524,1524,1524,1524,182
|
|
20240227,114800,337168430,1524,1524,1524,1524,0
|
|
20240227,114700,337168430,1524,1520,1524,1520,188
|
|
20240227,114600,336882630,1520,1520,1520,1520,402
|
|
20240227,114500,336271590,1520,1520,1520,1520,134
|
|
20240227,114400,336067910,1519,1524,1524,1519,4208
|
|
20240227,114300,329669112,1525,1525,1525,1525,204
|
|
20240227,114200,329358012,1532,1532,1532,1532,0
|
|
20240227,114100,329358012,1532,1532,1532,1532,17
|
|
20240227,114000,329331968,1524,1524,1524,1524,0
|
|
20240227,113900,329331968,1524,1524,1524,1524,0
|
|
20240227,113800,329331968,1524,1524,1524,1524,0
|
|
20240227,113700,329331968,1524,1524,1524,1524,0
|
|
20240227,113600,329331968,1524,1524,1524,1524,0
|
|
20240227,113500,329331968,1524,1525,1525,1524,434
|
|
20240227,113400,328670186,1525,1531,1532,1525,973
|
|
20240227,113300,327185696,1527,1527,1527,1527,0
|
|
20240227,113200,327185696,1527,1527,1527,1527,68
|
|
20240227,113100,327081860,1525,1527,1527,1525,743
|
|
20240227,113000,325948310,1527,1527,1527,1527,150
|
|
20240227,112900,325719260,1525,1534,1534,1525,13716
|
|
20240227,112800,304771174,1545,1540,1545,1540,500
|
|
20240227,112700,304000276,1534,1534,1534,1534,0
|
|
20240227,112600,304000276,1534,1534,1534,1534,0
|
|
20240227,112500,304000276,1534,1534,1534,1534,85
|
|
20240227,112400,303869886,1534,1534,1534,1533,237
|
|
20240227,112300,303506350,1534,1533,1534,1533,495
|
|
20240227,112200,302747203,1527,1527,1527,1527,0
|
|
20240227,112100,302747203,1527,1527,1527,1527,425
|
|
20240227,112000,302098228,1527,1527,1527,1527,0
|
|
20240227,111900,302098228,1527,1527,1527,1527,0
|
|
20240227,111800,302098228,1527,1527,1527,1527,0
|
|
20240227,111700,302098228,1527,1527,1527,1527,0
|
|
20240227,111600,302098228,1527,1528,1528,1527,300
|
|
20240227,111500,301640117,1527,1529,1529,1527,300
|
|
20240227,111400,301181817,1527,1527,1527,1527,0
|
|
20240227,111300,301181817,1527,1527,1527,1527,0
|
|
20240227,111200,301181817,1527,1527,1527,1527,0
|
|
20240227,111100,301181817,1527,1527,1527,1527,0
|
|
20240227,111000,301181817,1527,1527,1527,1527,0
|
|
20240227,110900,301181817,1527,1530,1530,1527,5000
|
|
20240227,110800,293544807,1528,1528,1528,1528,0
|
|
20240227,110700,293544807,1528,1528,1528,1528,0
|
|
20240227,110600,293544807,1528,1528,1528,1528,0
|
|
20240227,110500,293544807,1528,1529,1529,1528,2713
|
|
20240227,110400,289399342,1528,1528,1528,1528,0
|
|
20240227,110300,289399342,1528,1528,1528,1528,0
|
|
20240227,110200,289399342,1528,1528,1528,1528,300
|
|
20240227,110100,288940942,1533,1533,1533,1533,0
|
|
20240227,110000,288940942,1533,1528,1533,1528,201
|
|
20240227,105900,288633809,1528,1528,1528,1528,0
|
|
20240227,105800,288633809,1528,1529,1529,1528,294
|
|
20240227,105700,288184435,1529,1530,1530,1529,1000
|
|
20240227,105600,286655385,1529,1529,1529,1529,0
|
|
20240227,105500,286655385,1529,1529,1529,1529,0
|
|
20240227,105400,286655385,1529,1529,1529,1529,331
|
|
20240227,105300,286149286,1529,1529,1529,1529,10
|
|
20240227,105200,286133996,1529,1529,1529,1529,3
|
|
20240227,105100,286129409,1529,1534,1534,1529,5456
|
|
20240227,105000,277781621,1533,1535,1535,1533,325
|
|
20240227,104900,277282749,1535,1535,1535,1535,0
|
|
20240227,104800,277282749,1535,1535,1535,1535,0
|
|
20240227,104700,277282749,1535,1535,1535,1535,0
|
|
20240227,104600,277282749,1535,1535,1535,1535,609
|
|
20240227,104500,276347934,1545,1543,1545,1543,33
|
|
20240227,104400,276296987,1533,1533,1533,1533,53
|
|
20240227,104300,276215738,1533,1540,1541,1533,1457
|
|
20240227,104200,273974899,1542,1542,1542,1542,2
|
|
20240227,104100,273971815,1544,1544,1544,1544,4
|
|
20240227,104000,273965639,1544,1544,1544,1544,0
|
|
20240227,103900,273965639,1544,1544,1544,1544,0
|
|
20240227,103800,273965639,1544,1544,1544,1544,40
|
|
20240227,103700,273903879,1544,1544,1544,1544,0
|
|
20240227,103600,273903879,1544,1544,1544,1544,3
|
|
20240227,103500,273899247,1545,1545,1545,1545,50
|
|
20240227,103400,273821997,1540,1540,1540,1540,0
|
|
20240227,103300,273821997,1540,1540,1540,1540,750
|
|
20240227,103200,272666997,1533,1533,1533,1533,0
|
|
20240227,103100,272666997,1533,1532,1533,1532,150
|
|
20240227,103000,272437147,1545,1530,1545,1530,337
|
|
20240227,102900,271918856,1530,1530,1530,1530,146
|
|
20240227,102800,271695476,1530,1528,1530,1528,281
|
|
20240227,102700,271265942,1528,1530,1530,1528,1532
|
|
20240227,102600,268924584,1530,1530,1530,1530,541
|
|
20240227,102500,268096854,1530,1530,1530,1530,0
|
|
20240227,102400,268096854,1530,1530,1530,1530,10
|
|
20240227,102300,268081554,1530,1530,1530,1530,0
|
|
20240227,102200,268081554,1530,1531,1531,1530,200
|
|
20240227,102100,267775524,1530,1530,1530,1530,0
|
|
20240227,102000,267775524,1530,1530,1530,1530,703
|
|
20240227,101900,266699934,1530,1530,1530,1530,130
|
|
20240227,101800,266501034,1530,1530,1530,1530,491
|
|
20240227,101700,265749804,1528,1530,1530,1528,257
|
|
20240227,101600,265356598,1530,1532,1532,1530,658
|
|
20240227,101500,264349838,1535,1535,1535,1535,155
|
|
20240227,101400,264111913,1535,1535,1535,1535,1
|
|
20240227,101300,264110378,1526,1526,1526,1526,0
|
|
20240227,101200,264110378,1526,1530,1534,1526,235
|
|
20240227,101100,263750717,1530,1528,1530,1528,173
|
|
20240227,101000,263486330,1527,1526,1527,1526,115
|
|
20240227,100900,263310839,1526,1526,1526,1526,379
|
|
20240227,100800,262732485,1526,1525,1526,1525,164
|
|
20240227,100700,262482339,1525,1525,1525,1525,148
|
|
20240227,100600,262256639,1525,1525,1525,1525,0
|
|
20240227,100500,262256639,1525,1525,1525,1525,1
|
|
20240227,100400,262255114,1520,1520,1520,1520,0
|
|
20240227,100300,262255114,1520,1520,1520,1520,5
|
|
20240227,100200,262247514,1520,1520,1520,1520,0
|
|
20240227,100100,262247514,1520,1520,1520,1520,0
|
|
20240227,100000,262247514,1520,1520,1520,1520,0
|
|
20240227,095900,262247514,1520,1520,1520,1520,0
|
|
20240227,095800,262247514,1520,1520,1520,1520,420
|
|
20240227,095700,261609114,1519,1519,1520,1519,49
|
|
20240227,095600,261534643,1519,1520,1520,1517,220
|
|
20240227,095500,261200256,1520,1520,1520,1520,0
|
|
20240227,095400,261200256,1520,1520,1520,1520,0
|
|
20240227,095300,261200256,1520,1513,1520,1513,4
|
|
20240227,095200,261194197,1514,1515,1520,1512,3846
|
|
20240227,095100,255372643,1514,1515,1515,1514,1822
|
|
20240227,095000,252613226,1515,1520,1520,1514,3637
|
|
20240227,094900,247100924,1520,1520,1520,1520,23
|
|
20240227,094800,247065964,1523,1523,1523,1523,0
|
|
20240227,094700,247065964,1523,1523,1523,1523,1
|
|
20240227,094600,247064441,1523,1523,1523,1523,4
|
|
20240227,094500,247058349,1523,1523,1523,1523,0
|
|
20240227,094400,247058349,1523,1523,1523,1523,0
|
|
20240227,094300,247058349,1523,1523,1523,1523,0
|
|
20240227,094200,247058349,1523,1523,1523,1523,50
|
|
20240227,094100,246982199,1524,1524,1524,1524,21
|
|
20240227,094000,246950195,1524,1524,1524,1524,1
|
|
20240227,093900,246948671,1528,1524,1528,1524,4
|
|
20240227,093800,246942563,1528,1513,1528,1510,886
|
|
20240227,093700,245603523,1510,1515,1515,1510,9984
|
|
20240227,093600,230525009,1514,1517,1517,1514,1308
|
|
20240227,093500,228543068,1530,1530,1530,1530,1
|
|
20240227,093400,228541538,1515,1520,1520,1515,5796
|
|
20240227,093300,219750444,1519,1526,1526,1519,2500
|
|
20240227,093200,215946662,1530,1530,1530,1530,100
|
|
20240227,093100,215793662,1531,1531,1531,1531,1
|
|
20240227,093000,215792131,1520,1529,1529,1520,2957
|
|
20240227,092900,211285644,1531,1536,1536,1520,2002
|
|
20240227,092800,208222797,1536,1538,1539,1536,2351
|
|
20240227,092700,204608692,1539,1545,1545,1539,1326
|
|
20240227,092600,202563908,1545,1546,1551,1545,349
|
|
20240227,092500,202024080,1550,1559,1559,1550,586
|
|
20240227,092400,201115076,1555,1558,1559,1555,370
|
|
20240227,092300,200539516,1558,1553,1558,1553,272
|
|
20240227,092200,200116470,1552,1550,1552,1550,184
|
|
20240227,092100,199831231,1550,1550,1550,1550,0
|
|
20240227,092000,199831231,1550,1550,1550,1550,101
|
|
20240227,091900,199674681,1550,1551,1551,1550,25
|
|
20240227,091800,199635930,1551,1543,1551,1543,241
|
|
20240227,091700,199262848,1543,1537,1543,1537,564
|
|
20240227,091600,198392929,1536,1524,1536,1524,738
|
|
20240227,091500,197265943,1513,1513,1524,1511,42554
|
|
20240227,091400,132950442,1505,1514,1515,1505,12047
|
|
20240227,091300,114791007,1511,1515,1515,1511,15500
|
|
20240227,091200,91353617,1516,1514,1519,1514,606
|
|
20240227,091100,90435204,1525,1510,1525,1510,7282
|
|
20240227,091000,79420716,1510,1510,1513,1510,26468
|
|
20240227,090900,39453555,1510,1520,1520,1510,4283
|
|
20240227,090800,32983733,1524,1525,1525,1524,110
|
|
20240227,090700,32815993,1525,1531,1531,1510,10921
|
|
20240227,090600,16208898,1534,1533,1534,1530,1651
|
|
20240227,090500,13681012,1533,1534,1534,1533,294
|
|
20240227,090400,13230207,1534,1535,1535,1532,2335
|
|
20240227,090300,9649304,1540,1540,1540,1540,1088
|
|
20240227,090200,7973784,1540,1550,1550,1530,3196
|
|
20240227,090100,3049260,1551,1556,1556,1551,381
|
|
20240227,090000,2456630,1556,1566,1566,1556,1572
|