590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,184700,651003015,1230,1230,1230,1230,8285
|
|
20240227,184600,651003015,1230,1230,1230,1230,0
|
|
20240227,184500,651003015,1230,1230,1230,1230,0
|
|
20240227,184400,651003015,1230,1230,1230,1230,0
|
|
20240227,184300,651003015,1230,1230,1230,1230,0
|
|
20240227,184200,651003015,1230,1230,1230,1230,0
|
|
20240227,184100,651003015,1230,1230,1230,1230,0
|
|
20240227,184000,651003015,1230,1230,1230,1230,0
|
|
20240227,183900,651003015,1230,1230,1230,1230,0
|
|
20240227,183800,651003015,1230,1230,1230,1230,0
|
|
20240227,183700,651003015,1230,1230,1230,1230,0
|
|
20240227,183600,651003015,1230,1230,1230,1230,0
|
|
20240227,183500,651003015,1230,1230,1230,1230,0
|
|
20240227,183400,651003015,1230,1230,1230,1230,0
|
|
20240227,183300,651003015,1230,1230,1230,1230,0
|
|
20240227,183200,651003015,1230,1230,1230,1230,0
|
|
20240227,183100,651003015,1230,1230,1230,1230,0
|
|
20240227,183000,651003015,1230,1230,1230,1230,0
|
|
20240227,182900,651003015,1230,1230,1230,1230,0
|
|
20240227,182800,651003015,1230,1230,1230,1230,0
|
|
20240227,182700,651003015,1230,1230,1230,1230,0
|
|
20240227,182600,651003015,1230,1230,1230,1230,0
|
|
20240227,182500,651003015,1230,1230,1230,1230,0
|
|
20240227,182400,651003015,1230,1230,1230,1230,0
|
|
20240227,182300,651003015,1230,1230,1230,1230,0
|
|
20240227,182200,651003015,1230,1230,1230,1230,0
|
|
20240227,182100,651003015,1230,1230,1230,1230,0
|
|
20240227,182000,651003015,1230,1230,1230,1230,0
|
|
20240227,181900,651003015,1230,1230,1230,1230,0
|
|
20240227,181800,651003015,1230,1230,1230,1230,0
|
|
20240227,181700,651003015,1230,1230,1230,1230,8285
|
|
20240227,181600,651003015,1230,1230,1230,1230,0
|
|
20240227,181500,651003015,1230,1230,1230,1230,0
|
|
20240227,181400,651003015,1230,1230,1230,1230,0
|
|
20240227,181300,651003015,1230,1230,1230,1230,0
|
|
20240227,181200,651003015,1230,1230,1230,1230,0
|
|
20240227,181100,651003015,1230,1230,1230,1230,0
|
|
20240227,181000,651003015,1230,1230,1230,1230,0
|
|
20240227,180900,651003015,1230,1230,1230,1230,0
|
|
20240227,180800,651003015,1230,1230,1230,1230,0
|
|
20240227,180700,651003015,1230,1230,1230,1230,0
|
|
20240227,180600,651003015,1230,1230,1230,1230,0
|
|
20240227,180500,651003015,1230,1230,1230,1230,0
|
|
20240227,180400,651003015,1230,1230,1230,1230,0
|
|
20240227,180300,651003015,1230,1230,1230,1230,0
|
|
20240227,180200,651003015,1230,1230,1230,1230,0
|
|
20240227,180100,651003015,1230,1230,1230,1230,0
|
|
20240227,180000,651003015,1230,1230,1230,1230,0
|
|
20240227,175900,651003015,1230,1230,1230,1230,0
|
|
20240227,175800,651003015,1230,1230,1230,1230,0
|
|
20240227,175700,651003015,1230,1230,1230,1230,0
|
|
20240227,175600,651003015,1230,1230,1230,1230,0
|
|
20240227,175500,651003015,1230,1230,1230,1230,0
|
|
20240227,175400,651003015,1230,1230,1230,1230,0
|
|
20240227,175300,651003015,1230,1230,1230,1230,0
|
|
20240227,175200,651003015,1230,1230,1230,1230,0
|
|
20240227,175100,651003015,1230,1230,1230,1230,0
|
|
20240227,175000,651003015,1230,1230,1230,1230,0
|
|
20240227,174900,651003015,1230,1230,1230,1230,0
|
|
20240227,174800,651003015,1230,1230,1230,1230,0
|
|
20240227,174700,651003015,1230,1230,1230,1230,8285
|
|
20240227,174600,651003015,1230,1230,1230,1230,0
|
|
20240227,174500,651003015,1230,1230,1230,1230,0
|
|
20240227,174400,651003015,1230,1230,1230,1230,0
|
|
20240227,174300,651003015,1230,1230,1230,1230,0
|
|
20240227,174200,651003015,1230,1230,1230,1230,0
|
|
20240227,174100,651003015,1230,1230,1230,1230,0
|
|
20240227,174000,651003015,1230,1230,1230,1230,0
|
|
20240227,173900,651003015,1230,1230,1230,1230,0
|
|
20240227,173800,651003015,1230,1230,1230,1230,0
|
|
20240227,173700,651003015,1230,1230,1230,1230,0
|
|
20240227,173600,651003015,1230,1230,1230,1230,0
|
|
20240227,173500,651003015,1230,1230,1230,1230,0
|
|
20240227,173400,651003015,1230,1230,1230,1230,0
|
|
20240227,173300,651003015,1230,1230,1230,1230,0
|
|
20240227,173200,651003015,1230,1230,1230,1230,0
|
|
20240227,173100,651003015,1230,1230,1230,1230,0
|
|
20240227,173000,651003015,1230,1230,1230,1230,0
|
|
20240227,172900,651003015,1230,1230,1230,1230,0
|
|
20240227,172800,651003015,1230,1230,1230,1230,0
|
|
20240227,172700,651003015,1230,1230,1230,1230,0
|
|
20240227,172600,651003015,1230,1230,1230,1230,0
|
|
20240227,172500,651003015,1230,1230,1230,1230,0
|
|
20240227,172400,651003015,1230,1230,1230,1230,0
|
|
20240227,172300,651003015,1230,1230,1230,1230,0
|
|
20240227,172200,651003015,1230,1230,1230,1230,0
|
|
20240227,172100,651003015,1230,1230,1230,1230,0
|
|
20240227,172000,651003015,1230,1230,1230,1230,0
|
|
20240227,171900,651003015,1230,1230,1230,1230,0
|
|
20240227,171800,651003015,1230,1230,1230,1230,0
|
|
20240227,171700,651003015,1230,1230,1230,1230,8285
|
|
20240227,171600,651003015,1230,1230,1230,1230,0
|
|
20240227,171500,651003015,1230,1230,1230,1230,0
|
|
20240227,171400,651003015,1230,1230,1230,1230,0
|
|
20240227,171300,651003015,1230,1230,1230,1230,0
|
|
20240227,171200,651003015,1230,1230,1230,1230,0
|
|
20240227,171100,651003015,1230,1230,1230,1230,0
|
|
20240227,171000,651003015,1230,1230,1230,1230,0
|
|
20240227,170900,651003015,1230,1230,1230,1230,0
|
|
20240227,170800,651003015,1230,1230,1230,1230,0
|
|
20240227,170700,651003015,1230,1230,1230,1230,0
|
|
20240227,170600,651003015,1230,1230,1230,1230,0
|
|
20240227,170500,651003015,1230,1230,1230,1230,0
|
|
20240227,170400,651003015,1230,1230,1230,1230,0
|
|
20240227,170300,651003015,1230,1230,1230,1230,0
|
|
20240227,170200,651003015,1230,1230,1230,1230,0
|
|
20240227,170100,651003015,1230,1230,1230,1230,0
|
|
20240227,170000,651003015,1230,1230,1230,1230,0
|
|
20240227,165900,651003015,1230,1230,1230,1230,0
|
|
20240227,165800,651003015,1230,1230,1230,1230,0
|
|
20240227,165700,651003015,1230,1230,1230,1230,0
|
|
20240227,165600,651003015,1230,1230,1230,1230,0
|
|
20240227,165500,651003015,1230,1230,1230,1230,0
|
|
20240227,165400,651003015,1230,1230,1230,1230,0
|
|
20240227,165300,651003015,1230,1230,1230,1230,0
|
|
20240227,165200,651003015,1230,1230,1230,1230,0
|
|
20240227,165100,651003015,1230,1230,1230,1230,0
|
|
20240227,165000,651003015,1230,1230,1230,1230,0
|
|
20240227,164900,651003015,1230,1230,1230,1230,0
|
|
20240227,164800,651003015,1230,1230,1230,1230,0
|
|
20240227,164700,651003015,1230,1230,1230,1230,8285
|
|
20240227,164600,651003015,1230,1230,1230,1230,0
|
|
20240227,164500,651003015,1230,1230,1230,1230,0
|
|
20240227,164400,651003015,1230,1230,1230,1230,0
|
|
20240227,164300,651003015,1230,1230,1230,1230,0
|
|
20240227,164200,651003015,1230,1230,1230,1230,0
|
|
20240227,164100,651003015,1230,1230,1230,1230,0
|
|
20240227,164000,651003015,1230,1230,1230,1230,0
|
|
20240227,163900,651003015,1230,1230,1230,1230,0
|
|
20240227,163800,651003015,1230,1230,1230,1230,0
|
|
20240227,163700,651003015,1230,1230,1230,1230,0
|
|
20240227,163600,651003015,1230,1230,1230,1230,0
|
|
20240227,163500,651003015,1230,1230,1230,1230,0
|
|
20240227,163400,651003015,1230,1230,1230,1230,0
|
|
20240227,163300,651003015,1230,1230,1230,1230,0
|
|
20240227,163200,651003015,1230,1230,1230,1230,0
|
|
20240227,163100,651003015,1230,1230,1230,1230,0
|
|
20240227,163000,651003015,1230,1230,1230,1230,0
|
|
20240227,162900,651003015,1230,1230,1230,1230,0
|
|
20240227,162800,651003015,1230,1230,1230,1230,0
|
|
20240227,162700,651003015,1230,1230,1230,1230,0
|
|
20240227,162600,651003015,1230,1230,1230,1230,0
|
|
20240227,162500,651003015,1230,1230,1230,1230,0
|
|
20240227,162400,651003015,1230,1230,1230,1230,0
|
|
20240227,162300,651003015,1230,1230,1230,1230,0
|
|
20240227,162200,651003015,1230,1230,1230,1230,0
|
|
20240227,162100,651003015,1230,1230,1230,1230,0
|
|
20240227,162000,651003015,1230,1230,1230,1230,0
|
|
20240227,161900,651003015,1230,1230,1230,1230,0
|
|
20240227,161800,651003015,1230,1230,1230,1230,0
|
|
20240227,161700,651003015,1230,1230,1230,1230,8285
|
|
20240227,161600,651003015,1230,1230,1230,1230,0
|
|
20240227,161500,651003015,1230,1230,1230,1230,0
|
|
20240227,161400,651003015,1230,1230,1230,1230,0
|
|
20240227,161300,651003015,1230,1230,1230,1230,0
|
|
20240227,161200,651003015,1230,1230,1230,1230,0
|
|
20240227,161100,651003015,1230,1230,1230,1230,0
|
|
20240227,161000,651003015,1230,1230,1230,1230,0
|
|
20240227,160900,651003015,1230,1230,1230,1230,0
|
|
20240227,160800,651003015,1230,1230,1230,1230,0
|
|
20240227,160700,651003015,1230,1230,1230,1230,0
|
|
20240227,160600,651003015,1230,1230,1230,1230,0
|
|
20240227,160500,651003015,1230,1230,1230,1230,0
|
|
20240227,160400,651003015,1230,1230,1230,1230,0
|
|
20240227,160300,651003015,1230,1230,1230,1230,0
|
|
20240227,160200,651003015,1230,1230,1230,1230,0
|
|
20240227,160100,651003015,1230,1230,1230,1230,0
|
|
20240227,160000,651003015,1230,1230,1230,1230,0
|
|
20240227,155900,651003015,1230,1230,1230,1230,0
|
|
20240227,155800,651003015,1230,1230,1230,1230,0
|
|
20240227,155700,651003015,1230,1230,1230,1230,0
|
|
20240227,155600,651003015,1230,1230,1230,1230,0
|
|
20240227,155500,651003015,1230,1230,1230,1230,0
|
|
20240227,155400,651003015,1230,1230,1230,1230,0
|
|
20240227,155300,651003015,1230,1230,1230,1230,0
|
|
20240227,155200,651003015,1230,1230,1230,1230,0
|
|
20240227,155100,651003015,1230,1230,1230,1230,0
|
|
20240227,155000,651003015,1230,1230,1230,1230,0
|
|
20240227,154900,651003015,1230,1230,1230,1230,0
|
|
20240227,154800,651003015,1230,1230,1230,1230,0
|
|
20240227,154700,651003015,1230,1230,1230,1230,8285
|
|
20240227,154600,651003015,1230,1230,1230,1230,0
|
|
20240227,154500,651003015,1230,1230,1230,1230,0
|
|
20240227,154400,651003015,1230,1230,1230,1230,0
|
|
20240227,154300,651003015,1230,1230,1230,1230,0
|
|
20240227,154200,651003015,1230,1230,1230,1230,0
|
|
20240227,154100,651003015,1230,1230,1230,1230,0
|
|
20240227,154000,651003015,1230,1230,1230,1230,0
|
|
20240227,153900,651003015,1230,1230,1230,1230,0
|
|
20240227,153800,651003015,1230,1230,1230,1230,0
|
|
20240227,153700,651003015,1230,1230,1230,1230,0
|
|
20240227,153600,651003015,1230,1230,1230,1230,0
|
|
20240227,153500,651003015,1230,1230,1230,1230,0
|
|
20240227,153400,651003015,1230,1230,1230,1230,0
|
|
20240227,153300,651003015,1230,1230,1230,1230,0
|
|
20240227,153200,651003015,1230,1230,1230,1230,0
|
|
20240227,153100,651003015,1230,1230,1230,1230,0
|
|
20240227,153000,651003015,1230,1230,1230,1230,8285
|
|
20240227,152900,640812465,1237,1237,1237,1237,0
|
|
20240227,152800,640812465,1237,1237,1237,1237,0
|
|
20240227,152700,640812465,1237,1237,1237,1237,0
|
|
20240227,152600,640812465,1237,1237,1237,1237,0
|
|
20240227,152500,640812465,1237,1237,1237,1237,0
|
|
20240227,152400,640812465,1237,1237,1237,1237,0
|
|
20240227,152300,640812465,1237,1237,1237,1237,0
|
|
20240227,152200,640812465,1237,1237,1237,1237,0
|
|
20240227,152100,640812465,1237,1237,1237,1237,0
|
|
20240227,152000,640812465,1237,1237,1237,1237,0
|
|
20240227,151900,640812465,1237,1237,1238,1231,26024
|
|
20240227,151800,608608666,1238,1238,1238,1238,0
|
|
20240227,151700,608608666,1238,1238,1238,1238,0
|
|
20240227,151600,608608666,1238,1237,1238,1237,5
|
|
20240227,151500,608602477,1238,1238,1238,1238,0
|
|
20240227,151400,608602477,1238,1238,1238,1238,0
|
|
20240227,151300,608602477,1238,1238,1238,1238,0
|
|
20240227,151200,608602477,1238,1238,1238,1238,2
|
|
20240227,151100,608600001,1238,1236,1238,1236,200
|
|
20240227,151000,608352655,1239,1229,1239,1229,1234
|
|
20240227,150900,606835310,1230,1230,1231,1230,2208
|
|
20240227,150800,604119467,1230,1240,1240,1230,9537
|
|
20240227,150700,592364597,1242,1242,1242,1242,0
|
|
20240227,150600,592364597,1242,1235,1242,1235,105
|
|
20240227,150500,592234908,1235,1235,1235,1235,8
|
|
20240227,150400,592225028,1245,1244,1245,1244,77
|
|
20240227,150300,592129194,1245,1245,1245,1245,0
|
|
20240227,150200,592129194,1245,1245,1245,1245,0
|
|
20240227,150100,592129194,1245,1245,1245,1245,0
|
|
20240227,150000,592129194,1245,1245,1245,1245,0
|
|
20240227,145900,592129194,1245,1245,1245,1245,0
|
|
20240227,145800,592129194,1245,1239,1245,1239,425
|
|
20240227,145700,591602217,1238,1238,1238,1238,0
|
|
20240227,145600,591602217,1238,1238,1238,1238,0
|
|
20240227,145500,591602217,1238,1238,1238,1238,0
|
|
20240227,145400,591602217,1238,1234,1238,1234,29
|
|
20240227,145300,591566427,1238,1238,1238,1238,0
|
|
20240227,145200,591566427,1238,1238,1238,1238,1
|
|
20240227,145100,591565189,1234,1234,1234,1234,300
|
|
20240227,145000,591194989,1234,1234,1234,1234,0
|
|
20240227,144900,591194989,1234,1234,1234,1234,0
|
|
20240227,144800,591194989,1234,1234,1234,1234,546
|
|
20240227,144700,590521225,1234,1234,1234,1234,29
|
|
20240227,144600,590485439,1234,1234,1234,1234,707
|
|
20240227,144500,589613001,1235,1235,1235,1235,100
|
|
20240227,144400,589489501,1237,1236,1237,1236,1000
|
|
20240227,144300,588252601,1237,1237,1237,1237,0
|
|
20240227,144200,588252601,1237,1237,1237,1237,6
|
|
20240227,144100,588245179,1234,1234,1234,1234,0
|
|
20240227,144000,588245179,1234,1236,1238,1234,1781
|
|
20240227,143900,586046131,1236,1237,1239,1236,264
|
|
20240227,143800,585719360,1238,1238,1238,1238,9
|
|
20240227,143700,585708218,1241,1241,1241,1241,100
|
|
20240227,143600,585584118,1239,1239,1239,1239,0
|
|
20240227,143500,585584118,1239,1239,1239,1239,0
|
|
20240227,143400,585584118,1239,1239,1239,1239,0
|
|
20240227,143300,585584118,1239,1239,1239,1239,0
|
|
20240227,143200,585584118,1239,1241,1241,1237,527
|
|
20240227,143100,584930507,1239,1239,1239,1239,0
|
|
20240227,143000,584930507,1239,1239,1239,1239,20
|
|
20240227,142900,584905727,1243,1243,1243,1243,0
|
|
20240227,142800,584905727,1243,1243,1243,1243,0
|
|
20240227,142700,584905727,1243,1242,1243,1242,3
|
|
20240227,142600,584902000,1243,1240,1243,1240,18
|
|
20240227,142500,584879638,1244,1244,1244,1244,38
|
|
20240227,142400,584832366,1238,1238,1238,1238,100
|
|
20240227,142300,584708566,1236,1236,1236,1236,16
|
|
20240227,142200,584688790,1240,1240,1240,1240,22
|
|
20240227,142100,584661510,1248,1248,1248,1248,0
|
|
20240227,142000,584661510,1248,1248,1248,1248,100
|
|
20240227,141900,584536710,1248,1248,1248,1248,158
|
|
20240227,141800,584339526,1251,1251,1251,1251,0
|
|
20240227,141700,584339526,1251,1236,1251,1236,2712
|
|
20240227,141600,580957984,1242,1242,1242,1242,0
|
|
20240227,141500,580957984,1242,1242,1242,1242,0
|
|
20240227,141400,580957984,1242,1239,1242,1239,7
|
|
20240227,141300,580949308,1236,1236,1236,1236,0
|
|
20240227,141200,580949308,1236,1240,1244,1236,1662
|
|
20240227,141100,578890596,1244,1244,1244,1244,0
|
|
20240227,141000,578890596,1244,1244,1244,1244,0
|
|
20240227,140900,578890596,1244,1241,1244,1241,1000
|
|
20240227,140800,577649074,1244,1244,1244,1244,0
|
|
20240227,140700,577649074,1244,1244,1244,1244,0
|
|
20240227,140600,577649074,1244,1242,1244,1242,577
|
|
20240227,140500,576931361,1243,1243,1243,1243,300
|
|
20240227,140400,576558461,1243,1243,1243,1243,4
|
|
20240227,140300,576553489,1243,1243,1243,1243,0
|
|
20240227,140200,576553489,1243,1243,1243,1243,1
|
|
20240227,140100,576552246,1244,1244,1244,1244,0
|
|
20240227,140000,576552246,1244,1235,1244,1235,2882
|
|
20240227,135900,572979764,1234,1234,1234,1234,314
|
|
20240227,135800,572592288,1235,1235,1235,1235,0
|
|
20240227,135700,572592288,1235,1234,1235,1234,4
|
|
20240227,135600,572587350,1234,1234,1234,1234,40
|
|
20240227,135500,572537990,1234,1240,1240,1234,1111
|
|
20240227,135400,571163415,1240,1240,1240,1240,0
|
|
20240227,135300,571163415,1240,1240,1240,1240,3
|
|
20240227,135200,571159695,1235,1235,1235,1235,0
|
|
20240227,135100,571159695,1235,1235,1235,1235,40
|
|
20240227,135000,571110295,1240,1240,1240,1240,0
|
|
20240227,134900,571110295,1240,1240,1240,1240,125
|
|
20240227,134800,570955295,1235,1235,1235,1235,529
|
|
20240227,134700,570301980,1235,1237,1237,1235,7051
|
|
20240227,134600,561587305,1244,1244,1244,1244,1
|
|
20240227,134500,561586061,1242,1242,1242,1242,0
|
|
20240227,134400,561586061,1242,1242,1242,1242,0
|
|
20240227,134300,561586061,1242,1239,1242,1239,800
|
|
20240227,134200,560592540,1238,1238,1238,1238,0
|
|
20240227,134100,560592540,1238,1238,1238,1238,0
|
|
20240227,134000,560592540,1238,1238,1238,1238,0
|
|
20240227,133900,560592540,1238,1238,1238,1238,0
|
|
20240227,133800,560592540,1238,1238,1238,1238,0
|
|
20240227,133700,560592540,1238,1238,1238,1238,0
|
|
20240227,133600,560592540,1238,1238,1238,1238,3251
|
|
20240227,133500,556567802,1238,1238,1238,1238,0
|
|
20240227,133400,556567802,1238,1238,1238,1238,100
|
|
20240227,133300,556444002,1238,1238,1238,1238,0
|
|
20240227,133200,556444002,1238,1238,1238,1238,8
|
|
20240227,133100,556434098,1238,1238,1238,1238,118
|
|
20240227,133000,556288014,1238,1239,1239,1238,190
|
|
20240227,132900,556052726,1241,1241,1241,1241,0
|
|
20240227,132800,556052726,1241,1241,1241,1241,0
|
|
20240227,132700,556052726,1241,1241,1241,1241,0
|
|
20240227,132600,556052726,1241,1241,1241,1241,0
|
|
20240227,132500,556052726,1241,1241,1241,1241,0
|
|
20240227,132400,556052726,1241,1241,1241,1241,0
|
|
20240227,132300,556052726,1241,1241,1241,1241,13
|
|
20240227,132200,556036593,1241,1241,1241,1241,1
|
|
20240227,132100,556035352,1241,1241,1241,1241,1
|
|
20240227,132000,556034111,1241,1241,1241,1241,21
|
|
20240227,131900,556008050,1241,1241,1241,1241,20
|
|
20240227,131800,555983230,1241,1241,1241,1241,22
|
|
20240227,131700,555955928,1237,1237,1237,1237,0
|
|
20240227,131600,555955928,1237,1237,1237,1237,0
|
|
20240227,131500,555955928,1237,1237,1237,1237,0
|
|
20240227,131400,555955928,1237,1239,1239,1237,167
|
|
20240227,131300,555749231,1239,1238,1239,1238,1527
|
|
20240227,131200,553857384,1239,1239,1239,1239,400
|
|
20240227,131100,553361784,1239,1239,1239,1239,0
|
|
20240227,131000,553361784,1239,1241,1241,1239,2937
|
|
20240227,130900,549720129,1241,1241,1241,1241,0
|
|
20240227,130800,549720129,1241,1243,1243,1241,2726
|
|
20240227,130700,546335871,1244,1245,1245,1244,1012
|
|
20240227,130600,545076942,1249,1248,1249,1248,300
|
|
20240227,130500,544702278,1248,1248,1248,1248,51
|
|
20240227,130400,544638630,1249,1248,1249,1248,2
|
|
20240227,130300,544636133,1245,1245,1245,1245,9
|
|
20240227,130200,544624928,1244,1249,1249,1244,1120
|
|
20240227,130100,543231313,1250,1250,1250,1250,0
|
|
20240227,130000,543231313,1250,1250,1250,1250,0
|
|
20240227,125900,543231313,1250,1250,1250,1250,0
|
|
20240227,125800,543231313,1250,1250,1250,1250,0
|
|
20240227,125700,543231313,1250,1250,1250,1250,0
|
|
20240227,125600,543231313,1250,1250,1250,1250,3
|
|
20240227,125500,543227563,1244,1244,1244,1244,1268
|
|
20240227,125400,541650171,1250,1245,1250,1245,1840
|
|
20240227,125300,539357024,1250,1250,1250,1250,0
|
|
20240227,125200,539357024,1250,1250,1250,1250,0
|
|
20240227,125100,539357024,1250,1250,1250,1250,1
|
|
20240227,125000,539355774,1244,1244,1244,1244,0
|
|
20240227,124900,539355774,1244,1246,1246,1244,1600
|
|
20240227,124800,537363058,1246,1246,1246,1246,24
|
|
20240227,124700,537333154,1246,1247,1247,1246,1646
|
|
20240227,124600,535281659,1252,1252,1252,1252,0
|
|
20240227,124500,535281659,1252,1252,1252,1252,0
|
|
20240227,124400,535281659,1252,1252,1252,1252,0
|
|
20240227,124300,535281659,1252,1250,1252,1250,224
|
|
20240227,124200,535001501,1253,1253,1253,1253,39
|
|
20240227,124100,534952634,1255,1254,1255,1254,200
|
|
20240227,124000,534701773,1255,1255,1255,1255,1
|
|
20240227,123900,534700518,1254,1254,1254,1254,88
|
|
20240227,123800,534590166,1254,1254,1254,1254,0
|
|
20240227,123700,534590166,1254,1254,1254,1254,0
|
|
20240227,123600,534590166,1254,1254,1254,1254,400
|
|
20240227,123500,534088566,1254,1254,1254,1254,0
|
|
20240227,123400,534088566,1254,1254,1254,1254,34
|
|
20240227,123300,534045930,1254,1254,1254,1254,1
|
|
20240227,123200,534044676,1254,1254,1254,1254,0
|
|
20240227,123100,534044676,1254,1249,1256,1249,8015
|
|
20240227,123000,523987963,1249,1249,1251,1249,199
|
|
20240227,122900,523739092,1249,1249,1249,1249,7
|
|
20240227,122800,523730349,1252,1252,1252,1252,200
|
|
20240227,122700,523479949,1253,1253,1253,1253,0
|
|
20240227,122600,523479949,1253,1253,1253,1253,150
|
|
20240227,122500,523291999,1254,1254,1254,1254,1400
|
|
20240227,122400,521536399,1254,1254,1254,1254,9
|
|
20240227,122300,521525113,1254,1254,1254,1254,0
|
|
20240227,122200,521525113,1254,1254,1254,1254,0
|
|
20240227,122100,521525113,1254,1249,1254,1249,14
|
|
20240227,122000,521507591,1249,1249,1249,1249,5
|
|
20240227,121900,521501346,1253,1249,1253,1249,123
|
|
20240227,121800,521347239,1249,1249,1249,1249,17
|
|
20240227,121700,521326006,1249,1249,1249,1249,64
|
|
20240227,121600,521246070,1249,1249,1249,1249,377
|
|
20240227,121500,520775197,1249,1249,1249,1249,1000
|
|
20240227,121400,519526197,1249,1249,1249,1249,152
|
|
20240227,121300,519336349,1249,1249,1249,1249,0
|
|
20240227,121200,519336349,1249,1249,1249,1249,80
|
|
20240227,121100,519236429,1249,1249,1249,1249,0
|
|
20240227,121000,519236429,1249,1249,1249,1249,171
|
|
20240227,120900,519022850,1249,1249,1249,1249,2
|
|
20240227,120800,519020352,1249,1249,1249,1249,213
|
|
20240227,120700,518754315,1249,1249,1249,1249,0
|
|
20240227,120600,518754315,1249,1249,1249,1249,0
|
|
20240227,120500,518754315,1249,1249,1249,1249,900
|
|
20240227,120400,517630215,1249,1249,1249,1249,0
|
|
20240227,120300,517630215,1249,1249,1249,1249,2
|
|
20240227,120200,517627717,1241,1245,1245,1241,4731
|
|
20240227,120100,511741965,1247,1249,1249,1247,3337
|
|
20240227,120000,507577117,1249,1254,1254,1249,792
|
|
20240227,115900,506585652,1253,1252,1253,1252,115
|
|
20240227,115800,506441562,1252,1252,1253,1252,123
|
|
20240227,115700,506287452,1252,1251,1252,1251,10
|
|
20240227,115600,506274934,1252,1252,1252,1252,115
|
|
20240227,115500,506130954,1251,1251,1251,1251,0
|
|
20240227,115400,506130954,1251,1253,1253,1251,261
|
|
20240227,115300,505803943,1254,1254,1254,1254,115
|
|
20240227,115200,505659733,1254,1257,1258,1254,1114
|
|
20240227,115100,504258877,1254,1256,1256,1254,7022
|
|
20240227,115000,495452831,1254,1254,1254,1254,0
|
|
20240227,114900,495452831,1254,1258,1258,1254,565
|
|
20240227,114800,494742536,1257,1257,1257,1257,120
|
|
20240227,114700,494591696,1258,1255,1258,1255,1901
|
|
20240227,114600,492200241,1255,1255,1255,1255,1
|
|
20240227,114500,492198986,1255,1254,1255,1254,2322
|
|
20240227,114400,489286051,1254,1254,1254,1254,114
|
|
20240227,114300,489143095,1254,1253,1254,1253,123
|
|
20240227,114200,488988860,1254,1254,1254,1254,114
|
|
20240227,114100,488845904,1254,1254,1254,1254,229
|
|
20240227,114000,488558738,1254,1253,1254,1253,103
|
|
20240227,113900,488429676,1251,1251,1251,1251,0
|
|
20240227,113800,488429676,1251,1252,1252,1251,611
|
|
20240227,113700,487665200,1251,1252,1252,1251,400
|
|
20240227,113600,487164686,1251,1251,1251,1251,115
|
|
20240227,113500,487020821,1250,1250,1250,1250,1148
|
|
20240227,113400,485585821,1250,1252,1252,1250,6018
|
|
20240227,113300,478061569,1252,1252,1252,1252,0
|
|
20240227,113200,478061569,1252,1252,1252,1252,521
|
|
20240227,113100,477409277,1251,1251,1251,1251,101
|
|
20240227,113000,477282926,1251,1252,1253,1250,886
|
|
20240227,112900,476173900,1252,1251,1252,1251,91
|
|
20240227,112800,476060013,1251,1251,1252,1251,226
|
|
20240227,112700,475777173,1251,1253,1253,1250,961
|
|
20240227,112600,474573465,1253,1255,1255,1253,1944
|
|
20240227,112500,472135673,1256,1256,1256,1255,994
|
|
20240227,112400,470887789,1255,1256,1256,1255,632
|
|
20240227,112300,470094435,1259,1258,1259,1255,4467
|
|
20240227,112200,464480921,1257,1258,1258,1257,558
|
|
20240227,112100,463779097,1259,1259,1259,1259,649
|
|
20240227,112000,462962006,1258,1259,1259,1258,526
|
|
20240227,111900,462300174,1258,1259,1259,1258,125
|
|
20240227,111800,462142809,1259,1259,1259,1259,114
|
|
20240227,111700,461999283,1258,1258,1258,1258,0
|
|
20240227,111600,461999283,1258,1257,1258,1257,2199
|
|
20240227,111500,459233846,1257,1257,1257,1257,124
|
|
20240227,111400,459077978,1256,1256,1256,1255,1047
|
|
20240227,111300,457762956,1256,1256,1256,1255,250
|
|
20240227,111200,457448966,1256,1256,1256,1256,114
|
|
20240227,111100,457305782,1256,1256,1256,1256,194
|
|
20240227,111000,457062118,1256,1256,1256,1256,114
|
|
20240227,110900,456918934,1255,1254,1255,1254,10026
|
|
20240227,110800,444336409,1254,1254,1254,1254,289
|
|
20240227,110700,443974003,1255,1255,1255,1255,115
|
|
20240227,110600,443829678,1255,1255,1255,1255,115
|
|
20240227,110500,443685353,1255,1255,1255,1255,114
|
|
20240227,110400,443542283,1253,1255,1255,1253,11115
|
|
20240227,110300,429612762,1254,1256,1256,1254,910
|
|
20240227,110200,428471267,1256,1256,1256,1256,114
|
|
20240227,110100,428328083,1256,1256,1256,1256,1
|
|
20240227,110000,428326827,1254,1255,1256,1254,5262
|
|
20240227,105900,421727049,1255,1255,1255,1255,244
|
|
20240227,105800,421420829,1255,1254,1255,1254,1502
|
|
20240227,105700,419535821,1255,1256,1257,1255,1724
|
|
20240227,105600,417370594,1256,1256,1257,1256,132
|
|
20240227,105500,417204687,1257,1256,1257,1256,116
|
|
20240227,105400,417058876,1257,1257,1257,1256,230
|
|
20240227,105300,416769767,1257,1257,1257,1257,125
|
|
20240227,105200,416612642,1257,1257,1257,1257,116
|
|
20240227,105100,416466830,1256,1257,1257,1256,20
|
|
20240227,105000,416441700,1257,1256,1257,1255,727
|
|
20240227,104900,415528427,1257,1256,1257,1256,72
|
|
20240227,104800,415437994,1254,1255,1255,1254,5029
|
|
20240227,104700,409131599,1256,1258,1258,1255,1759
|
|
20240227,104600,406920270,1259,1260,1260,1259,439
|
|
20240227,104500,406367430,1261,1262,1262,1261,372
|
|
20240227,104400,405898223,1261,1262,1262,1261,125
|
|
20240227,104300,405740483,1261,1261,1261,1261,1100
|
|
20240227,104200,404353383,1263,1262,1264,1261,2111
|
|
20240227,104100,401686147,1262,1262,1262,1262,1017
|
|
20240227,104000,400402693,1262,1262,1262,1262,410
|
|
20240227,103900,399885273,1263,1263,1264,1263,4857
|
|
20240227,103800,393746632,1264,1260,1265,1260,25268
|
|
20240227,103700,361873511,1259,1257,1259,1256,6953
|
|
20240227,103600,353123826,1258,1257,1258,1257,130
|
|
20240227,103500,352960301,1257,1257,1258,1257,514
|
|
20240227,103400,352314089,1258,1258,1258,1257,1293
|
|
20240227,103300,350688498,1258,1259,1259,1258,980
|
|
20240227,103200,349455197,1259,1259,1259,1258,6969
|
|
20240227,103100,340681726,1258,1258,1259,1258,1390
|
|
20240227,103000,338931941,1258,1259,1259,1258,1594
|
|
20240227,102900,336926038,1259,1257,1259,1257,2291
|
|
20240227,102800,334044273,1257,1257,1258,1257,2337
|
|
20240227,102700,331106173,1257,1257,1257,1257,150
|
|
20240227,102600,330917623,1257,1252,1257,1252,10732
|
|
20240227,102500,317453975,1251,1251,1251,1251,1207
|
|
20240227,102400,315944018,1250,1252,1252,1250,1457
|
|
20240227,102300,314120100,1252,1253,1253,1252,2864
|
|
20240227,102200,310534257,1253,1253,1253,1253,115
|
|
20240227,102100,310390162,1253,1253,1253,1253,130
|
|
20240227,102000,310227272,1252,1253,1253,1252,514
|
|
20240227,101900,309583630,1253,1252,1253,1252,140
|
|
20240227,101800,309408235,1253,1252,1253,1252,155
|
|
20240227,101700,309214061,1251,1253,1253,1251,389
|
|
20240227,101600,308727144,1253,1253,1253,1252,1721
|
|
20240227,101500,306570741,1253,1252,1253,1252,225
|
|
20240227,101400,306288826,1253,1253,1253,1253,408
|
|
20240227,101300,305777602,1253,1254,1254,1253,790
|
|
20240227,101200,304787219,1254,1254,1254,1254,114
|
|
20240227,101100,304644263,1254,1254,1255,1254,922
|
|
20240227,101000,303487927,1251,1253,1255,1251,11353
|
|
20240227,100900,289284525,1251,1252,1252,1251,600
|
|
20240227,100800,288533915,1253,1253,1253,1253,332
|
|
20240227,100700,288117919,1253,1252,1253,1252,309
|
|
20240227,100600,287730942,1252,1248,1252,1248,7286
|
|
20240227,100500,278623181,1249,1248,1249,1248,2681
|
|
20240227,100400,275274672,1248,1248,1248,1248,2454
|
|
20240227,100300,272212080,1248,1248,1248,1248,115
|
|
20240227,100200,272068560,1248,1248,1248,1248,144
|
|
20240227,100100,271888848,1248,1248,1248,1248,115
|
|
20240227,100000,271745328,1248,1248,1248,1248,144
|
|
20240227,095900,271565616,1248,1247,1248,1247,286
|
|
20240227,095800,271208859,1248,1248,1248,1248,229
|
|
20240227,095700,270923067,1247,1248,1248,1247,254
|
|
20240227,095600,270606175,1248,1248,1248,1247,1011
|
|
20240227,095500,269345274,1247,1247,1248,1247,760
|
|
20240227,095400,268397507,1247,1248,1248,1247,1852
|
|
20240227,095300,266086938,1248,1248,1248,1248,115
|
|
20240227,095200,265943418,1248,1248,1248,1248,117
|
|
20240227,095100,265797402,1248,1248,1248,1248,118
|
|
20240227,095000,265650138,1247,1248,1248,1245,1175
|
|
20240227,094900,264186179,1248,1248,1248,1248,2477
|
|
20240227,094800,261094883,1247,1248,1248,1247,214
|
|
20240227,094700,260827911,1247,1245,1247,1245,3311
|
|
20240227,094600,256702404,1243,1244,1244,1243,2069
|
|
20240227,094500,254129597,1243,1243,1243,1243,1000
|
|
20240227,094400,252886597,1244,1244,1244,1244,180
|
|
20240227,094300,252662677,1244,1243,1244,1242,1371
|
|
20240227,094200,250958509,1243,1242,1243,1242,744
|
|
20240227,094100,250034346,1243,1243,1243,1243,122
|
|
20240227,094000,249882700,1243,1242,1243,1242,2315
|
|
20240227,093900,247006081,1242,1242,1242,1242,798
|
|
20240227,093800,246014965,1241,1242,1242,1241,153
|
|
20240227,093700,245824973,1241,1242,1242,1241,675
|
|
20240227,093600,244986873,1241,1242,1242,1241,214
|
|
20240227,093500,244721185,1241,1241,1241,1241,204
|
|
20240227,093400,244468021,1242,1242,1242,1242,0
|
|
20240227,093300,244468021,1242,1242,1242,1242,18
|
|
20240227,093200,244445665,1242,1242,1242,1242,2
|
|
20240227,093100,244443181,1243,1243,1243,1243,6
|
|
20240227,093000,244435723,1235,1236,1236,1235,336
|
|
20240227,092900,244020649,1240,1243,1243,1240,678
|
|
20240227,092800,243178729,1243,1243,1243,1243,1
|
|
20240227,092700,243177486,1243,1240,1243,1240,180
|
|
20240227,092600,242953842,1238,1244,1244,1238,1323
|
|
20240227,092500,241308210,1235,1244,1244,1235,813
|
|
20240227,092400,240301853,1243,1247,1247,1243,737
|
|
20240227,092300,239384070,1247,1244,1247,1244,2742
|
|
20240227,092200,235970878,1244,1243,1244,1243,1344
|
|
20240227,092100,234299569,1244,1244,1245,1244,1241
|
|
20240227,092000,232755145,1245,1255,1255,1245,20121
|
|
20240227,091900,207575805,1255,1255,1255,1255,0
|
|
20240227,091800,207575805,1255,1257,1258,1255,4662
|
|
20240227,091700,201720703,1256,1256,1257,1256,500
|
|
20240227,091600,201092366,1256,1259,1259,1256,1021
|
|
20240227,091500,199806988,1259,1259,1259,1258,1809
|
|
20240227,091400,197529537,1259,1258,1259,1252,9942
|
|
20240227,091300,185042009,1259,1259,1260,1259,8155
|
|
20240227,091200,174767901,1258,1258,1260,1257,11770
|
|
20240227,091100,159954080,1257,1250,1257,1250,33790
|
|
20240227,091000,117687692,1250,1247,1250,1247,74538
|
|
20240227,090900,24516356,1249,1244,1249,1244,3671
|
|
20240227,090800,19936477,1244,1244,1244,1244,18
|
|
20240227,090700,19914085,1245,1244,1245,1244,3000
|
|
20240227,090600,16180085,1244,1241,1244,1239,2539
|
|
20240227,090500,13025821,1239,1239,1249,1239,1581
|
|
20240227,090400,11058482,1237,1237,1237,1237,251
|
|
20240227,090300,10747995,1238,1238,1239,1237,3104
|
|
20240227,090200,6907969,1237,1238,1238,1237,605
|
|
20240227,090100,6159469,1238,1238,1238,1238,316
|
|
20240227,090000,5768261,1239,1241,1241,1239,4650
|