603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,190000,388814640,5710,5710,5710,5710,3550
|
|
20240227,185900,388814640,5710,5710,5710,5710,0
|
|
20240227,185800,388814640,5710,5710,5710,5710,0
|
|
20240227,185700,388814640,5710,5710,5710,5710,0
|
|
20240227,185600,388814640,5710,5710,5710,5710,0
|
|
20240227,185500,388814640,5710,5710,5710,5710,0
|
|
20240227,185400,388814640,5710,5710,5710,5710,0
|
|
20240227,185300,388814640,5710,5710,5710,5710,0
|
|
20240227,185200,388814640,5710,5710,5710,5710,0
|
|
20240227,185100,388814640,5710,5710,5710,5710,0
|
|
20240227,185000,388814640,5710,5710,5710,5710,0
|
|
20240227,184900,388814640,5710,5710,5710,5710,0
|
|
20240227,184800,388814640,5710,5710,5710,5710,0
|
|
20240227,184700,388814640,5710,5710,5710,5710,0
|
|
20240227,184600,388814640,5710,5710,5710,5710,0
|
|
20240227,184500,388814640,5710,5710,5710,5710,0
|
|
20240227,184400,388814640,5710,5710,5710,5710,0
|
|
20240227,184300,388814640,5710,5710,5710,5710,0
|
|
20240227,184200,388814640,5710,5710,5710,5710,0
|
|
20240227,184100,388814640,5710,5710,5710,5710,0
|
|
20240227,184000,388814640,5710,5710,5710,5710,0
|
|
20240227,183900,388814640,5710,5710,5710,5710,0
|
|
20240227,183800,388814640,5710,5710,5710,5710,0
|
|
20240227,183700,388814640,5710,5710,5710,5710,0
|
|
20240227,183600,388814640,5710,5710,5710,5710,0
|
|
20240227,183500,388814640,5710,5710,5710,5710,0
|
|
20240227,183400,388814640,5710,5710,5710,5710,0
|
|
20240227,183300,388814640,5710,5710,5710,5710,0
|
|
20240227,183200,388814640,5710,5710,5710,5710,0
|
|
20240227,183100,388814640,5710,5710,5710,5710,0
|
|
20240227,183000,388814640,5710,5710,5710,5710,3550
|
|
20240227,182900,388814640,5710,5710,5710,5710,0
|
|
20240227,182800,388814640,5710,5710,5710,5710,0
|
|
20240227,182700,388814640,5710,5710,5710,5710,0
|
|
20240227,182600,388814640,5710,5710,5710,5710,0
|
|
20240227,182500,388814640,5710,5710,5710,5710,0
|
|
20240227,182400,388814640,5710,5710,5710,5710,0
|
|
20240227,182300,388814640,5710,5710,5710,5710,0
|
|
20240227,182200,388814640,5710,5710,5710,5710,0
|
|
20240227,182100,388814640,5710,5710,5710,5710,0
|
|
20240227,182000,388814640,5710,5710,5710,5710,0
|
|
20240227,181900,388814640,5710,5710,5710,5710,0
|
|
20240227,181800,388814640,5710,5710,5710,5710,0
|
|
20240227,181700,388814640,5710,5710,5710,5710,0
|
|
20240227,181600,388814640,5710,5710,5710,5710,0
|
|
20240227,181500,388814640,5710,5710,5710,5710,0
|
|
20240227,181400,388814640,5710,5710,5710,5710,0
|
|
20240227,181300,388814640,5710,5710,5710,5710,0
|
|
20240227,181200,388814640,5710,5710,5710,5710,0
|
|
20240227,181100,388814640,5710,5710,5710,5710,0
|
|
20240227,181000,388814640,5710,5710,5710,5710,0
|
|
20240227,180900,388814640,5710,5710,5710,5710,0
|
|
20240227,180800,388814640,5710,5710,5710,5710,0
|
|
20240227,180700,388814640,5710,5710,5710,5710,0
|
|
20240227,180600,388814640,5710,5710,5710,5710,0
|
|
20240227,180500,388814640,5710,5710,5710,5710,0
|
|
20240227,180400,388814640,5710,5710,5710,5710,0
|
|
20240227,180300,388814640,5710,5710,5710,5710,0
|
|
20240227,180200,388814640,5710,5710,5710,5710,0
|
|
20240227,180100,388814640,5710,5710,5710,5710,0
|
|
20240227,180000,388814640,5710,5710,5710,5710,3550
|
|
20240227,175900,388814640,5710,5710,5710,5710,0
|
|
20240227,175800,388814640,5710,5710,5710,5710,0
|
|
20240227,175700,388814640,5710,5710,5710,5710,0
|
|
20240227,175600,388814640,5710,5710,5710,5710,0
|
|
20240227,175500,388814640,5710,5710,5710,5710,0
|
|
20240227,175400,388814640,5710,5710,5710,5710,0
|
|
20240227,175300,388814640,5710,5710,5710,5710,0
|
|
20240227,175200,388814640,5710,5710,5710,5710,0
|
|
20240227,175100,388814640,5710,5710,5710,5710,0
|
|
20240227,175000,388814640,5710,5710,5710,5710,0
|
|
20240227,174900,388814640,5710,5710,5710,5710,0
|
|
20240227,174800,388814640,5710,5710,5710,5710,0
|
|
20240227,174700,388814640,5710,5710,5710,5710,0
|
|
20240227,174600,388814640,5710,5710,5710,5710,0
|
|
20240227,174500,388814640,5710,5710,5710,5710,0
|
|
20240227,174400,388814640,5710,5710,5710,5710,0
|
|
20240227,174300,388814640,5710,5710,5710,5710,0
|
|
20240227,174200,388814640,5710,5710,5710,5710,0
|
|
20240227,174100,388814640,5710,5710,5710,5710,0
|
|
20240227,174000,388814640,5710,5710,5710,5710,0
|
|
20240227,173900,388814640,5710,5710,5710,5710,0
|
|
20240227,173800,388814640,5710,5710,5710,5710,0
|
|
20240227,173700,388814640,5710,5710,5710,5710,0
|
|
20240227,173600,388814640,5710,5710,5710,5710,0
|
|
20240227,173500,388814640,5710,5710,5710,5710,0
|
|
20240227,173400,388814640,5710,5710,5710,5710,0
|
|
20240227,173300,388814640,5710,5710,5710,5710,0
|
|
20240227,173200,388814640,5710,5710,5710,5710,0
|
|
20240227,173100,388814640,5710,5710,5710,5710,0
|
|
20240227,173000,388814640,5710,5710,5710,5710,3550
|
|
20240227,172900,388814640,5710,5710,5710,5710,0
|
|
20240227,172800,388814640,5710,5710,5710,5710,0
|
|
20240227,172700,388814640,5710,5710,5710,5710,0
|
|
20240227,172600,388814640,5710,5710,5710,5710,0
|
|
20240227,172500,388814640,5710,5710,5710,5710,0
|
|
20240227,172400,388814640,5710,5710,5710,5710,0
|
|
20240227,172300,388814640,5710,5710,5710,5710,0
|
|
20240227,172200,388814640,5710,5710,5710,5710,0
|
|
20240227,172100,388814640,5710,5710,5710,5710,0
|
|
20240227,172000,388814640,5710,5710,5710,5710,0
|
|
20240227,171900,388814640,5710,5710,5710,5710,0
|
|
20240227,171800,388814640,5710,5710,5710,5710,0
|
|
20240227,171700,388814640,5710,5710,5710,5710,0
|
|
20240227,171600,388814640,5710,5710,5710,5710,0
|
|
20240227,171500,388814640,5710,5710,5710,5710,0
|
|
20240227,171400,388814640,5710,5710,5710,5710,0
|
|
20240227,171300,388814640,5710,5710,5710,5710,0
|
|
20240227,171200,388814640,5710,5710,5710,5710,0
|
|
20240227,171100,388814640,5710,5710,5710,5710,0
|
|
20240227,171000,388814640,5710,5710,5710,5710,0
|
|
20240227,170900,388814640,5710,5710,5710,5710,0
|
|
20240227,170800,388814640,5710,5710,5710,5710,0
|
|
20240227,170700,388814640,5710,5710,5710,5710,0
|
|
20240227,170600,388814640,5710,5710,5710,5710,0
|
|
20240227,170500,388814640,5710,5710,5710,5710,0
|
|
20240227,170400,388814640,5710,5710,5710,5710,0
|
|
20240227,170300,388814640,5710,5710,5710,5710,0
|
|
20240227,170200,388814640,5710,5710,5710,5710,0
|
|
20240227,170100,388814640,5710,5710,5710,5710,0
|
|
20240227,170000,388814640,5710,5710,5710,5710,3550
|
|
20240227,165900,388814640,5710,5710,5710,5710,0
|
|
20240227,165800,388814640,5710,5710,5710,5710,0
|
|
20240227,165700,388814640,5710,5710,5710,5710,0
|
|
20240227,165600,388814640,5710,5710,5710,5710,0
|
|
20240227,165500,388814640,5710,5710,5710,5710,0
|
|
20240227,165400,388814640,5710,5710,5710,5710,0
|
|
20240227,165300,388814640,5710,5710,5710,5710,0
|
|
20240227,165200,388814640,5710,5710,5710,5710,0
|
|
20240227,165100,388814640,5710,5710,5710,5710,0
|
|
20240227,165000,388814640,5710,5710,5710,5710,0
|
|
20240227,164900,388814640,5710,5710,5710,5710,0
|
|
20240227,164800,388814640,5710,5710,5710,5710,0
|
|
20240227,164700,388814640,5710,5710,5710,5710,0
|
|
20240227,164600,388814640,5710,5710,5710,5710,0
|
|
20240227,164500,388814640,5710,5710,5710,5710,0
|
|
20240227,164400,388814640,5710,5710,5710,5710,0
|
|
20240227,164300,388814640,5710,5710,5710,5710,0
|
|
20240227,164200,388814640,5710,5710,5710,5710,0
|
|
20240227,164100,388814640,5710,5710,5710,5710,0
|
|
20240227,164000,388814640,5710,5710,5710,5710,0
|
|
20240227,163900,388814640,5710,5710,5710,5710,0
|
|
20240227,163800,388814640,5710,5710,5710,5710,0
|
|
20240227,163700,388814640,5710,5710,5710,5710,0
|
|
20240227,163600,388814640,5710,5710,5710,5710,0
|
|
20240227,163500,388814640,5710,5710,5710,5710,0
|
|
20240227,163400,388814640,5710,5710,5710,5710,0
|
|
20240227,163300,388814640,5710,5710,5710,5710,0
|
|
20240227,163200,388814640,5710,5710,5710,5710,0
|
|
20240227,163100,388814640,5710,5710,5710,5710,0
|
|
20240227,163000,388814640,5710,5710,5710,5710,3550
|
|
20240227,162900,388814640,5710,5710,5710,5710,0
|
|
20240227,162800,388814640,5710,5710,5710,5710,0
|
|
20240227,162700,388814640,5710,5710,5710,5710,0
|
|
20240227,162600,388814640,5710,5710,5710,5710,0
|
|
20240227,162500,388814640,5710,5710,5710,5710,0
|
|
20240227,162400,388814640,5710,5710,5710,5710,0
|
|
20240227,162300,388814640,5710,5710,5710,5710,0
|
|
20240227,162200,388814640,5710,5710,5710,5710,0
|
|
20240227,162100,388814640,5710,5710,5710,5710,0
|
|
20240227,162000,388814640,5710,5710,5710,5710,0
|
|
20240227,161900,388814640,5710,5710,5710,5710,0
|
|
20240227,161800,388814640,5710,5710,5710,5710,0
|
|
20240227,161700,388814640,5710,5710,5710,5710,0
|
|
20240227,161600,388814640,5710,5710,5710,5710,0
|
|
20240227,161500,388814640,5710,5710,5710,5710,0
|
|
20240227,161400,388814640,5710,5710,5710,5710,0
|
|
20240227,161300,388814640,5710,5710,5710,5710,0
|
|
20240227,161200,388814640,5710,5710,5710,5710,0
|
|
20240227,161100,388814640,5710,5710,5710,5710,0
|
|
20240227,161000,388814640,5710,5710,5710,5710,0
|
|
20240227,160900,388814640,5710,5710,5710,5710,0
|
|
20240227,160800,388814640,5710,5710,5710,5710,0
|
|
20240227,160700,388814640,5710,5710,5710,5710,0
|
|
20240227,160600,388814640,5710,5710,5710,5710,0
|
|
20240227,160500,388814640,5710,5710,5710,5710,0
|
|
20240227,160400,388814640,5710,5710,5710,5710,0
|
|
20240227,160300,388814640,5710,5710,5710,5710,0
|
|
20240227,160200,388814640,5710,5710,5710,5710,0
|
|
20240227,160100,388814640,5710,5710,5710,5710,0
|
|
20240227,160000,388814640,5710,5710,5710,5710,3550
|
|
20240227,155900,388814640,5710,5710,5710,5710,0
|
|
20240227,155800,388814640,5710,5710,5710,5710,0
|
|
20240227,155700,388814640,5710,5710,5710,5710,0
|
|
20240227,155600,388814640,5710,5710,5710,5710,0
|
|
20240227,155500,388814640,5710,5710,5710,5710,0
|
|
20240227,155400,388814640,5710,5710,5710,5710,0
|
|
20240227,155300,388814640,5710,5710,5710,5710,0
|
|
20240227,155200,388814640,5710,5710,5710,5710,0
|
|
20240227,155100,388814640,5710,5710,5710,5710,0
|
|
20240227,155000,388814640,5710,5710,5710,5710,0
|
|
20240227,154900,388814640,5710,5710,5710,5710,0
|
|
20240227,154800,388814640,5710,5710,5710,5710,0
|
|
20240227,154700,388814640,5710,5710,5710,5710,0
|
|
20240227,154600,388814640,5710,5710,5710,5710,0
|
|
20240227,154500,388814640,5710,5710,5710,5710,0
|
|
20240227,154400,388814640,5710,5710,5710,5710,0
|
|
20240227,154300,388814640,5710,5710,5710,5710,0
|
|
20240227,154200,388814640,5710,5710,5710,5710,0
|
|
20240227,154100,388814640,5710,5710,5710,5710,0
|
|
20240227,154000,388814640,5710,5710,5710,5710,0
|
|
20240227,153900,388814640,5710,5710,5710,5710,0
|
|
20240227,153800,388814640,5710,5710,5710,5710,0
|
|
20240227,153700,388814640,5710,5710,5710,5710,0
|
|
20240227,153600,388814640,5710,5710,5710,5710,0
|
|
20240227,153500,388814640,5710,5710,5710,5710,0
|
|
20240227,153400,388814640,5710,5710,5710,5710,0
|
|
20240227,153300,388814640,5710,5710,5710,5710,0
|
|
20240227,153200,388814640,5710,5710,5710,5710,0
|
|
20240227,153100,388814640,5710,5710,5710,5710,0
|
|
20240227,153000,388814640,5710,5710,5710,5710,7100
|
|
20240227,152900,368544140,5690,5690,5690,5690,0
|
|
20240227,152800,368544140,5690,5690,5690,5690,0
|
|
20240227,152700,368544140,5690,5690,5690,5690,0
|
|
20240227,152600,368544140,5690,5690,5690,5690,0
|
|
20240227,152500,368544140,5690,5690,5690,5690,0
|
|
20240227,152400,368544140,5690,5690,5690,5690,0
|
|
20240227,152300,368544140,5690,5690,5690,5690,0
|
|
20240227,152200,368544140,5690,5690,5690,5690,0
|
|
20240227,152100,368544140,5690,5690,5690,5690,0
|
|
20240227,152000,368544140,5690,5690,5690,5690,0
|
|
20240227,151900,368544140,5690,5690,5690,5690,104
|
|
20240227,151800,367952380,5690,5690,5690,5690,0
|
|
20240227,151700,367952380,5690,5690,5690,5690,33
|
|
20240227,151600,367764610,5700,5700,5700,5700,10
|
|
20240227,151500,367707610,5690,5690,5690,5690,45
|
|
20240227,151400,367451560,5690,5700,5700,5690,120
|
|
20240227,151300,366768560,5700,5690,5700,5690,1059
|
|
20240227,151200,360742260,5690,5690,5690,5690,0
|
|
20240227,151100,360742260,5690,5700,5700,5690,240
|
|
20240227,151000,359375260,5700,5700,5700,5700,50
|
|
20240227,150900,359090260,5700,5700,5700,5700,0
|
|
20240227,150800,359090260,5700,5700,5700,5700,0
|
|
20240227,150700,359090260,5700,5700,5700,5700,0
|
|
20240227,150600,359090260,5700,5700,5700,5700,615
|
|
20240227,150500,355584760,5700,5700,5700,5700,0
|
|
20240227,150400,355584760,5700,5700,5700,5700,1
|
|
20240227,150300,355579060,5690,5690,5690,5690,300
|
|
20240227,150200,353872060,5690,5690,5690,5690,0
|
|
20240227,150100,353872060,5690,5690,5690,5690,343
|
|
20240227,150000,351920390,5690,5690,5690,5690,101
|
|
20240227,145900,351345700,5690,5690,5690,5690,1500
|
|
20240227,145800,342810700,5690,5690,5690,5690,0
|
|
20240227,145700,342810700,5690,5690,5690,5690,0
|
|
20240227,145600,342810700,5690,5690,5690,5690,539
|
|
20240227,145500,339743790,5700,5700,5700,5700,1
|
|
20240227,145400,339738090,5690,5690,5690,5690,131
|
|
20240227,145300,338992700,5690,5690,5690,5690,0
|
|
20240227,145200,338992700,5690,5700,5700,5690,121
|
|
20240227,145100,338304200,5690,5690,5690,5690,198
|
|
20240227,145000,337177580,5690,5690,5690,5690,0
|
|
20240227,144900,337177580,5690,5690,5690,5690,0
|
|
20240227,144800,337177580,5690,5690,5690,5690,100
|
|
20240227,144700,336608580,5690,5700,5700,5690,121
|
|
20240227,144600,335918990,5700,5700,5700,5700,16
|
|
20240227,144500,335827790,5690,5690,5690,5690,1
|
|
20240227,144400,335822100,5690,5690,5690,5690,3157
|
|
20240227,144300,317858770,5690,5690,5690,5690,1313
|
|
20240227,144200,310387800,5700,5700,5700,5700,1
|
|
20240227,144100,310382100,5700,5690,5700,5690,4
|
|
20240227,144000,310359330,5700,5700,5700,5700,82
|
|
20240227,143900,309891930,5710,5710,5710,5710,0
|
|
20240227,143800,309891930,5710,5700,5710,5700,10
|
|
20240227,143700,309834850,5700,5700,5700,5700,0
|
|
20240227,143600,309834850,5700,5700,5700,5700,30
|
|
20240227,143500,309663850,5710,5710,5710,5710,1
|
|
20240227,143400,309658140,5700,5700,5700,5700,0
|
|
20240227,143300,309658140,5700,5700,5700,5700,0
|
|
20240227,143200,309658140,5700,5710,5710,5700,5177
|
|
20240227,143100,280147770,5710,5710,5710,5710,0
|
|
20240227,143000,280147770,5710,5710,5710,5710,14
|
|
20240227,142900,280067830,5710,5710,5710,5710,0
|
|
20240227,142800,280067830,5710,5710,5710,5710,0
|
|
20240227,142700,280067830,5710,5710,5710,5710,0
|
|
20240227,142600,280067830,5710,5710,5710,5710,1
|
|
20240227,142500,280062120,5720,5720,5720,5720,0
|
|
20240227,142400,280062120,5720,5720,5720,5720,0
|
|
20240227,142300,280062120,5720,5700,5720,5690,271
|
|
20240227,142200,278519140,5720,5720,5720,5720,1
|
|
20240227,142100,278513420,5700,5700,5700,5700,0
|
|
20240227,142000,278513420,5700,5700,5700,5700,38
|
|
20240227,141900,278296820,5710,5710,5710,5710,1272
|
|
20240227,141800,271033700,5700,5700,5700,5700,266
|
|
20240227,141700,269517500,5700,5690,5700,5690,100
|
|
20240227,141600,268948200,5700,5700,5700,5700,23
|
|
20240227,141500,268817100,5700,5700,5700,5700,12
|
|
20240227,141400,268748700,5690,5690,5690,5690,195
|
|
20240227,141300,267639150,5700,5700,5700,5700,0
|
|
20240227,141200,267639150,5700,5700,5700,5700,39
|
|
20240227,141100,267416850,5700,5700,5700,5700,0
|
|
20240227,141000,267416850,5700,5700,5700,5700,0
|
|
20240227,140900,267416850,5700,5700,5700,5700,0
|
|
20240227,140800,267416850,5700,5700,5700,5700,0
|
|
20240227,140700,267416850,5700,5700,5700,5700,173
|
|
20240227,140600,266430750,5700,5700,5700,5700,0
|
|
20240227,140500,266430750,5700,5700,5700,5700,0
|
|
20240227,140400,266430750,5700,5700,5700,5700,0
|
|
20240227,140300,266430750,5700,5700,5700,5700,3
|
|
20240227,140200,266413650,5700,5700,5700,5700,0
|
|
20240227,140100,266413650,5700,5700,5700,5700,0
|
|
20240227,140000,266413650,5700,5700,5700,5700,0
|
|
20240227,135900,266413650,5700,5700,5700,5700,100
|
|
20240227,135800,265843650,5700,5700,5700,5700,10
|
|
20240227,135700,265786650,5700,5700,5700,5700,200
|
|
20240227,135600,264646650,5690,5690,5690,5690,0
|
|
20240227,135500,264646650,5690,5690,5690,5690,1260
|
|
20240227,135400,257477250,5690,5690,5690,5690,0
|
|
20240227,135300,257477250,5690,5690,5690,5690,1
|
|
20240227,135200,257471560,5690,5690,5690,5690,38
|
|
20240227,135100,257255340,5690,5680,5690,5680,951
|
|
20240227,135000,251850150,5690,5690,5690,5690,4218
|
|
20240227,134900,227849730,5700,5700,5700,5700,0
|
|
20240227,134800,227849730,5700,5700,5700,5700,0
|
|
20240227,134700,227849730,5700,5700,5700,5700,0
|
|
20240227,134600,227849730,5700,5700,5700,5700,102
|
|
20240227,134500,227268330,5700,5700,5700,5700,0
|
|
20240227,134400,227268330,5700,5700,5700,5700,0
|
|
20240227,134300,227268330,5700,5700,5700,5700,0
|
|
20240227,134200,227268330,5700,5700,5700,5700,1
|
|
20240227,134100,227262630,5700,5700,5700,5700,10
|
|
20240227,134000,227205630,5720,5720,5720,5720,0
|
|
20240227,133900,227205630,5720,5720,5720,5720,0
|
|
20240227,133800,227205630,5720,5720,5720,5720,0
|
|
20240227,133700,227205630,5720,5720,5720,5720,0
|
|
20240227,133600,227205630,5720,5720,5720,5720,0
|
|
20240227,133500,227205630,5720,5720,5720,5720,0
|
|
20240227,133400,227205630,5720,5720,5720,5720,0
|
|
20240227,133300,227205630,5720,5720,5720,5720,0
|
|
20240227,133200,227205630,5720,5720,5720,5720,0
|
|
20240227,133100,227205630,5720,5720,5720,5720,0
|
|
20240227,133000,227205630,5720,5720,5720,5720,0
|
|
20240227,132900,227205630,5720,5720,5720,5720,0
|
|
20240227,132800,227205630,5720,5720,5720,5720,0
|
|
20240227,132700,227205630,5720,5720,5720,5720,0
|
|
20240227,132600,227205630,5720,5700,5720,5700,10
|
|
20240227,132500,227148480,5700,5700,5700,5700,7
|
|
20240227,132400,227108580,5700,5700,5700,5700,0
|
|
20240227,132300,227108580,5700,5700,5700,5700,0
|
|
20240227,132200,227108580,5700,5700,5700,5690,971
|
|
20240227,132100,221583380,5690,5690,5690,5690,0
|
|
20240227,132000,221583380,5690,5690,5690,5690,0
|
|
20240227,131900,221583380,5690,5690,5690,5690,0
|
|
20240227,131800,221583380,5690,5690,5690,5690,0
|
|
20240227,131700,221583380,5690,5690,5690,5690,0
|
|
20240227,131600,221583380,5690,5690,5690,5690,0
|
|
20240227,131500,221583380,5690,5690,5690,5690,0
|
|
20240227,131400,221583380,5690,5690,5690,5690,0
|
|
20240227,131300,221583380,5690,5690,5690,5690,0
|
|
20240227,131200,221583380,5690,5690,5690,5690,0
|
|
20240227,131100,221583380,5690,5690,5690,5690,0
|
|
20240227,131000,221583380,5690,5690,5690,5690,0
|
|
20240227,130900,221583380,5690,5690,5690,5690,0
|
|
20240227,130800,221583380,5690,5690,5690,5690,1
|
|
20240227,130700,221577690,5720,5700,5720,5690,940
|
|
20240227,130600,216222910,5720,5720,5720,5720,0
|
|
20240227,130500,216222910,5720,5720,5720,5720,0
|
|
20240227,130400,216222910,5720,5720,5720,5720,0
|
|
20240227,130300,216222910,5720,5720,5720,5720,0
|
|
20240227,130200,216222910,5720,5720,5720,5720,0
|
|
20240227,130100,216222910,5720,5720,5720,5720,0
|
|
20240227,130000,216222910,5720,5720,5720,5720,0
|
|
20240227,125900,216222910,5720,5720,5720,5720,1
|
|
20240227,125800,216217190,5700,5720,5720,5700,66
|
|
20240227,125700,215840970,5720,5720,5720,5720,0
|
|
20240227,125600,215840970,5720,5720,5720,5720,0
|
|
20240227,125500,215840970,5720,5720,5720,5720,0
|
|
20240227,125400,215840970,5720,5720,5720,5720,0
|
|
20240227,125300,215840970,5720,5720,5720,5720,0
|
|
20240227,125200,215840970,5720,5720,5720,5720,0
|
|
20240227,125100,215840970,5720,5720,5720,5720,0
|
|
20240227,125000,215840970,5720,5720,5720,5720,0
|
|
20240227,124900,215840970,5720,5720,5720,5720,0
|
|
20240227,124800,215840970,5720,5700,5720,5700,71
|
|
20240227,124700,215435550,5700,5700,5700,5700,40
|
|
20240227,124600,215207550,5710,5710,5710,5710,0
|
|
20240227,124500,215207550,5710,5710,5710,5710,0
|
|
20240227,124400,215207550,5710,5710,5710,5710,0
|
|
20240227,124300,215207550,5710,5710,5710,5710,0
|
|
20240227,124200,215207550,5710,5700,5710,5700,921
|
|
20240227,124100,209957470,5700,5700,5700,5700,820
|
|
20240227,124000,205283470,5690,5690,5690,5690,50
|
|
20240227,123900,204998970,5700,5700,5700,5700,0
|
|
20240227,123800,204998970,5700,5700,5700,5700,0
|
|
20240227,123700,204998970,5700,5700,5700,5700,152
|
|
20240227,123600,204132570,5690,5690,5690,5690,1500
|
|
20240227,123500,195597570,5700,5700,5700,5700,10
|
|
20240227,123400,195540570,5700,5700,5700,5700,1
|
|
20240227,123300,195534870,5690,5690,5690,5690,130
|
|
20240227,123200,194795170,5700,5700,5700,5700,11
|
|
20240227,123100,194732470,5700,5700,5700,5700,0
|
|
20240227,123000,194732470,5700,5700,5700,5700,61
|
|
20240227,122900,194384770,5700,5700,5700,5700,2
|
|
20240227,122800,194373370,5700,5700,5700,5700,1
|
|
20240227,122700,194367670,5700,5700,5700,5700,0
|
|
20240227,122600,194367670,5700,5700,5700,5700,0
|
|
20240227,122500,194367670,5700,5700,5700,5700,201
|
|
20240227,122400,193221970,5700,5700,5700,5700,0
|
|
20240227,122300,193221970,5700,5700,5700,5700,0
|
|
20240227,122200,193221970,5700,5700,5700,5700,0
|
|
20240227,122100,193221970,5700,5700,5700,5700,0
|
|
20240227,122000,193221970,5700,5700,5700,5700,50
|
|
20240227,121900,192936970,5690,5690,5690,5690,0
|
|
20240227,121800,192936970,5690,5690,5690,5690,0
|
|
20240227,121700,192936970,5690,5690,5690,5690,0
|
|
20240227,121600,192936970,5690,5710,5710,5690,1500
|
|
20240227,121500,184394080,5720,5720,5720,5720,3
|
|
20240227,121400,184376920,5710,5710,5710,5710,25
|
|
20240227,121300,184234170,5710,5710,5710,5710,14
|
|
20240227,121200,184154230,5700,5700,5700,5700,0
|
|
20240227,121100,184154230,5700,5700,5700,5700,0
|
|
20240227,121000,184154230,5700,5700,5700,5700,0
|
|
20240227,120900,184154230,5700,5700,5700,5700,8
|
|
20240227,120800,184108630,5700,5710,5710,5700,46
|
|
20240227,120700,183846130,5710,5710,5710,5710,6
|
|
20240227,120600,183811870,5690,5690,5690,5690,0
|
|
20240227,120500,183811870,5690,5700,5700,5690,1000
|
|
20240227,120400,178121690,5700,5710,5710,5700,696
|
|
20240227,120300,174147910,5710,5710,5710,5710,300
|
|
20240227,120200,172434910,5710,5710,5710,5710,0
|
|
20240227,120100,172434910,5710,5710,5710,5710,0
|
|
20240227,120000,172434910,5710,5710,5710,5710,313
|
|
20240227,115900,170647680,5710,5710,5710,5710,0
|
|
20240227,115800,170647680,5710,5710,5710,5710,0
|
|
20240227,115700,170647680,5710,5700,5710,5700,5
|
|
20240227,115600,170619170,5690,5700,5700,5690,401
|
|
20240227,115500,168333520,5700,5700,5700,5700,1
|
|
20240227,115400,168327820,5710,5710,5710,5710,17
|
|
20240227,115300,168230750,5710,5710,5710,5710,8
|
|
20240227,115200,168185070,5710,5710,5710,5710,1
|
|
20240227,115100,168179360,5710,5710,5710,5710,0
|
|
20240227,115000,168179360,5710,5710,5710,5710,0
|
|
20240227,114900,168179360,5710,5710,5710,5710,0
|
|
20240227,114800,168179360,5710,5710,5710,5710,0
|
|
20240227,114700,168179360,5710,5720,5720,5710,55
|
|
20240227,114600,167864770,5720,5720,5720,5720,1
|
|
20240227,114500,167859050,5690,5700,5720,5690,667
|
|
20240227,114400,164057320,5710,5710,5710,5710,0
|
|
20240227,114300,164057320,5710,5710,5710,5710,103
|
|
20240227,114200,163469190,5720,5720,5720,5720,4
|
|
20240227,114100,163446310,5720,5720,5720,5720,0
|
|
20240227,114000,163446310,5720,5720,5720,5720,0
|
|
20240227,113900,163446310,5720,5720,5720,5720,0
|
|
20240227,113800,163446310,5720,5720,5720,5720,0
|
|
20240227,113700,163446310,5720,5720,5720,5720,0
|
|
20240227,113600,163446310,5720,5720,5720,5720,0
|
|
20240227,113500,163446310,5720,5720,5720,5720,1
|
|
20240227,113400,163440590,5720,5720,5720,5720,0
|
|
20240227,113300,163440590,5720,5700,5720,5700,63
|
|
20240227,113200,163081350,5700,5700,5700,5700,60
|
|
20240227,113100,162739350,5700,5700,5700,5700,0
|
|
20240227,113000,162739350,5700,5700,5700,5700,103
|
|
20240227,112900,162152250,5720,5720,5720,5720,0
|
|
20240227,112800,162152250,5720,5720,5720,5720,0
|
|
20240227,112700,162152250,5720,5710,5720,5700,267
|
|
20240227,112600,160630010,5710,5710,5710,5710,0
|
|
20240227,112500,160630010,5710,5710,5710,5710,90
|
|
20240227,112400,160116110,5710,5710,5710,5710,0
|
|
20240227,112300,160116110,5710,5710,5710,5710,0
|
|
20240227,112200,160116110,5710,5710,5710,5710,30
|
|
20240227,112100,159944810,5720,5720,5720,5720,0
|
|
20240227,112000,159944810,5720,5720,5720,5720,0
|
|
20240227,111900,159944810,5720,5720,5720,5720,12
|
|
20240227,111800,159876170,5720,5720,5720,5720,0
|
|
20240227,111700,159876170,5720,5720,5720,5720,0
|
|
20240227,111600,159876170,5720,5720,5720,5720,0
|
|
20240227,111500,159876170,5720,5700,5720,5700,279
|
|
20240227,111400,158285850,5720,5710,5720,5710,14
|
|
20240227,111300,158205870,5720,5720,5720,5720,0
|
|
20240227,111200,158205870,5720,5720,5720,5720,0
|
|
20240227,111100,158205870,5720,5720,5720,5720,0
|
|
20240227,111000,158205870,5720,5720,5720,5720,0
|
|
20240227,110900,158205870,5720,5720,5720,5720,0
|
|
20240227,110800,158205870,5720,5720,5720,5720,0
|
|
20240227,110700,158205870,5720,5720,5720,5720,0
|
|
20240227,110600,158205870,5720,5720,5720,5720,0
|
|
20240227,110500,158205870,5720,5720,5720,5720,0
|
|
20240227,110400,158205870,5720,5710,5720,5710,1010
|
|
20240227,110300,152438670,5710,5710,5710,5710,0
|
|
20240227,110200,152438670,5710,5710,5710,5710,188
|
|
20240227,110100,151365190,5700,5700,5700,5700,1077
|
|
20240227,110000,145226290,5700,5690,5700,5690,200
|
|
20240227,105900,144088280,5690,5690,5690,5690,0
|
|
20240227,105800,144088280,5690,5690,5690,5690,801
|
|
20240227,105700,139530590,5700,5700,5700,5700,11
|
|
20240227,105600,139467890,5700,5700,5700,5700,11
|
|
20240227,105500,139405190,5700,5700,5700,5700,41
|
|
20240227,105400,139171490,5710,5700,5710,5700,203
|
|
20240227,105300,138014380,5710,5700,5710,5700,68
|
|
20240227,105200,137626610,5710,5710,5710,5710,138
|
|
20240227,105100,136838630,5710,5710,5710,5710,0
|
|
20240227,105000,136838630,5710,5710,5710,5710,50
|
|
20240227,104900,136553130,5720,5720,5720,5720,0
|
|
20240227,104800,136553130,5720,5720,5720,5720,1
|
|
20240227,104700,136547410,5730,5730,5730,5730,0
|
|
20240227,104600,136547410,5730,5730,5730,5730,0
|
|
20240227,104500,136547410,5730,5730,5730,5730,5
|
|
20240227,104400,136518760,5730,5730,5730,5730,0
|
|
20240227,104300,136518760,5730,5730,5730,5730,0
|
|
20240227,104200,136518760,5730,5730,5730,5730,17
|
|
20240227,104100,136421350,5730,5730,5730,5730,0
|
|
20240227,104000,136421350,5730,5730,5730,5730,0
|
|
20240227,103900,136421350,5730,5710,5730,5700,4035
|
|
20240227,103800,113413090,5730,5720,5730,5710,372
|
|
20240227,103700,111287370,5730,5730,5730,5730,1
|
|
20240227,103600,111281640,5720,5730,5730,5720,289
|
|
20240227,103500,109627590,5730,5730,5730,5730,0
|
|
20240227,103400,109627590,5730,5730,5730,5730,6
|
|
20240227,103300,109593210,5730,5730,5730,5730,1
|
|
20240227,103200,109587480,5730,5730,5730,5730,0
|
|
20240227,103100,109587480,5730,5730,5730,5730,0
|
|
20240227,103000,109587480,5730,5730,5730,5730,1
|
|
20240227,102900,109581750,5730,5730,5730,5730,1
|
|
20240227,102800,109576020,5720,5720,5720,5720,0
|
|
20240227,102700,109576020,5720,5720,5720,5720,42
|
|
20240227,102600,109335780,5730,5730,5730,5730,0
|
|
20240227,102500,109335780,5730,5730,5730,5730,0
|
|
20240227,102400,109335780,5730,5730,5730,5730,0
|
|
20240227,102300,109335780,5730,5730,5730,5730,0
|
|
20240227,102200,109335780,5730,5730,5730,5730,0
|
|
20240227,102100,109335780,5730,5730,5730,5730,0
|
|
20240227,102000,109335780,5730,5730,5730,5730,0
|
|
20240227,101900,109335780,5730,5730,5730,5730,0
|
|
20240227,101800,109335780,5730,5730,5730,5730,0
|
|
20240227,101700,109335780,5730,5730,5730,5730,100
|
|
20240227,101600,108762780,5730,5730,5730,5730,11
|
|
20240227,101500,108699750,5720,5730,5730,5720,224
|
|
20240227,101400,107417480,5730,5730,5730,5730,0
|
|
20240227,101300,107417480,5730,5730,5730,5730,0
|
|
20240227,101200,107417480,5730,5730,5730,5730,0
|
|
20240227,101100,107417480,5730,5730,5730,5730,3
|
|
20240227,101000,107400290,5730,5720,5730,5720,21
|
|
20240227,100900,107280150,5730,5730,5730,5730,99
|
|
20240227,100800,106712880,5730,5730,5730,5730,1
|
|
20240227,100700,106707150,5710,5710,5710,5710,0
|
|
20240227,100600,106707150,5710,5710,5710,5710,0
|
|
20240227,100500,106707150,5710,5730,5730,5710,1310
|
|
20240227,100400,99221180,5730,5730,5730,5730,1
|
|
20240227,100300,99215450,5730,5730,5730,5730,0
|
|
20240227,100200,99215450,5730,5730,5730,5730,5
|
|
20240227,100100,99186800,5730,5730,5730,5730,1
|
|
20240227,100000,99181070,5730,5730,5730,5730,1
|
|
20240227,095900,99175340,5730,5730,5730,5730,0
|
|
20240227,095800,99175340,5730,5730,5730,5730,415
|
|
20240227,095700,96797390,5740,5730,5740,5730,21
|
|
20240227,095600,96677020,5730,5730,5730,5730,0
|
|
20240227,095500,96677020,5730,5730,5730,5730,49
|
|
20240227,095400,96396250,5740,5740,5740,5740,1
|
|
20240227,095300,96390510,5740,5740,5740,5740,0
|
|
20240227,095200,96390510,5740,5740,5740,5740,0
|
|
20240227,095100,96390510,5740,5740,5740,5740,0
|
|
20240227,095000,96390510,5740,5740,5740,5740,129
|
|
20240227,094900,95650050,5740,5740,5740,5740,10
|
|
20240227,094800,95592650,5740,5740,5740,5740,1
|
|
20240227,094700,95586910,5740,5740,5740,5740,3
|
|
20240227,094600,95569690,5740,5740,5740,5740,0
|
|
20240227,094500,95569690,5740,5740,5740,5740,0
|
|
20240227,094400,95569690,5740,5740,5740,5740,1
|
|
20240227,094300,95563950,5740,5740,5740,5740,0
|
|
20240227,094200,95563950,5740,5740,5740,5740,1
|
|
20240227,094100,95558210,5750,5750,5750,5750,0
|
|
20240227,094000,95558210,5750,5720,5750,5710,1001
|
|
20240227,093900,89836600,5720,5750,5750,5720,801
|
|
20240227,093800,85253850,5750,5750,5750,5750,61
|
|
20240227,093700,84903100,5750,5750,5750,5750,1
|
|
20240227,093600,84897350,5750,5750,5750,5730,704
|
|
20240227,093500,80863350,5750,5730,5750,5730,14
|
|
20240227,093400,80783030,5730,5720,5740,5720,852
|
|
20240227,093300,75903560,5720,5720,5730,5720,331
|
|
20240227,093200,74009240,5730,5740,5740,5720,1624
|
|
20240227,093100,64702510,5770,5770,5770,5770,2
|
|
20240227,093000,64690970,5750,5750,5750,5750,0
|
|
20240227,092900,64690970,5750,5750,5750,5750,0
|
|
20240227,092800,64690970,5750,5770,5770,5750,43
|
|
20240227,092700,64443060,5740,5740,5740,5740,200
|
|
20240227,092600,63295060,5740,5740,5740,5740,800
|
|
20240227,092500,58703060,5750,5760,5760,5750,750
|
|
20240227,092400,54390540,5760,5760,5760,5760,42
|
|
20240227,092300,54148620,5770,5770,5770,5770,0
|
|
20240227,092200,54148620,5770,5770,5770,5770,5
|
|
20240227,092100,54119770,5770,5770,5770,5770,0
|
|
20240227,092000,54119770,5770,5760,5770,5760,13
|
|
20240227,091900,54044880,5760,5770,5770,5760,1786
|
|
20240227,091800,43757510,5760,5760,5760,5760,0
|
|
20240227,091700,43757510,5760,5760,5770,5750,5543
|
|
20240227,091600,11830730,5760,5760,5760,5760,0
|
|
20240227,091500,11830730,5760,5760,5760,5760,75
|
|
20240227,091400,11398730,5760,5760,5760,5760,36
|
|
20240227,091300,11191370,5760,5760,5760,5760,4
|
|
20240227,091200,11168330,5750,5750,5750,5750,8
|
|
20240227,091100,11122330,5750,5760,5760,5750,39
|
|
20240227,091000,10897890,5760,5760,5760,5760,1
|
|
20240227,090900,10892130,5760,5760,5760,5760,0
|
|
20240227,090800,10892130,5760,5770,5770,5760,179
|
|
20240227,090700,9861080,5770,5770,5770,5770,1
|
|
20240227,090600,9855310,5760,5760,5780,5760,85
|
|
20240227,090500,9364250,5760,5760,5760,5760,0
|
|
20240227,090400,9364250,5760,5780,5780,5760,34
|
|
20240227,090300,9168390,5780,5780,5780,5760,402
|
|
20240227,090200,6852830,5770,5780,5780,5770,159
|
|
20240227,090100,5935370,5800,5800,5800,5800,51
|
|
20240227,090000,5639570,5810,5820,5820,5810,969
|