649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,194600,1171725510,5650,5650,5650,5650,5996
|
|
20240227,194500,1171725510,5650,5650,5650,5650,0
|
|
20240227,194400,1171725510,5650,5650,5650,5650,0
|
|
20240227,194300,1171725510,5650,5650,5650,5650,0
|
|
20240227,194200,1171725510,5650,5650,5650,5650,0
|
|
20240227,194100,1171725510,5650,5650,5650,5650,0
|
|
20240227,194000,1171725510,5650,5650,5650,5650,0
|
|
20240227,193900,1171725510,5650,5650,5650,5650,0
|
|
20240227,193800,1171725510,5650,5650,5650,5650,0
|
|
20240227,193700,1171725510,5650,5650,5650,5650,0
|
|
20240227,193600,1171725510,5650,5650,5650,5650,0
|
|
20240227,193500,1171725510,5650,5650,5650,5650,0
|
|
20240227,193400,1171725510,5650,5650,5650,5650,0
|
|
20240227,193300,1171725510,5650,5650,5650,5650,0
|
|
20240227,193200,1171725510,5650,5650,5650,5650,0
|
|
20240227,193100,1171725510,5650,5650,5650,5650,0
|
|
20240227,193000,1171725510,5650,5650,5650,5650,0
|
|
20240227,192900,1171725510,5650,5650,5650,5650,0
|
|
20240227,192800,1171725510,5650,5650,5650,5650,0
|
|
20240227,192700,1171725510,5650,5650,5650,5650,0
|
|
20240227,192600,1171725510,5650,5650,5650,5650,0
|
|
20240227,192500,1171725510,5650,5650,5650,5650,0
|
|
20240227,192400,1171725510,5650,5650,5650,5650,0
|
|
20240227,192300,1171725510,5650,5650,5650,5650,0
|
|
20240227,192200,1171725510,5650,5650,5650,5650,0
|
|
20240227,192100,1171725510,5650,5650,5650,5650,0
|
|
20240227,192000,1171725510,5650,5650,5650,5650,0
|
|
20240227,191900,1171725510,5650,5650,5650,5650,0
|
|
20240227,191800,1171725510,5650,5650,5650,5650,0
|
|
20240227,191700,1171725510,5650,5650,5650,5650,0
|
|
20240227,191600,1171725510,5650,5650,5650,5650,5996
|
|
20240227,191500,1171725510,5650,5650,5650,5650,0
|
|
20240227,191400,1171725510,5650,5650,5650,5650,0
|
|
20240227,191300,1171725510,5650,5650,5650,5650,0
|
|
20240227,191200,1171725510,5650,5650,5650,5650,0
|
|
20240227,191100,1171725510,5650,5650,5650,5650,0
|
|
20240227,191000,1171725510,5650,5650,5650,5650,0
|
|
20240227,190900,1171725510,5650,5650,5650,5650,0
|
|
20240227,190800,1171725510,5650,5650,5650,5650,0
|
|
20240227,190700,1171725510,5650,5650,5650,5650,0
|
|
20240227,190600,1171725510,5650,5650,5650,5650,0
|
|
20240227,190500,1171725510,5650,5650,5650,5650,0
|
|
20240227,190400,1171725510,5650,5650,5650,5650,0
|
|
20240227,190300,1171725510,5650,5650,5650,5650,0
|
|
20240227,190200,1171725510,5650,5650,5650,5650,0
|
|
20240227,190100,1171725510,5650,5650,5650,5650,0
|
|
20240227,190000,1171725510,5650,5650,5650,5650,0
|
|
20240227,185900,1171725510,5650,5650,5650,5650,0
|
|
20240227,185800,1171725510,5650,5650,5650,5650,0
|
|
20240227,185700,1171725510,5650,5650,5650,5650,0
|
|
20240227,185600,1171725510,5650,5650,5650,5650,0
|
|
20240227,185500,1171725510,5650,5650,5650,5650,0
|
|
20240227,185400,1171725510,5650,5650,5650,5650,0
|
|
20240227,185300,1171725510,5650,5650,5650,5650,0
|
|
20240227,185200,1171725510,5650,5650,5650,5650,0
|
|
20240227,185100,1171725510,5650,5650,5650,5650,0
|
|
20240227,185000,1171725510,5650,5650,5650,5650,0
|
|
20240227,184900,1171725510,5650,5650,5650,5650,0
|
|
20240227,184800,1171725510,5650,5650,5650,5650,0
|
|
20240227,184700,1171725510,5650,5650,5650,5650,0
|
|
20240227,184600,1171725510,5650,5650,5650,5650,5996
|
|
20240227,184500,1171725510,5650,5650,5650,5650,0
|
|
20240227,184400,1171725510,5650,5650,5650,5650,0
|
|
20240227,184300,1171725510,5650,5650,5650,5650,0
|
|
20240227,184200,1171725510,5650,5650,5650,5650,0
|
|
20240227,184100,1171725510,5650,5650,5650,5650,0
|
|
20240227,184000,1171725510,5650,5650,5650,5650,0
|
|
20240227,183900,1171725510,5650,5650,5650,5650,0
|
|
20240227,183800,1171725510,5650,5650,5650,5650,0
|
|
20240227,183700,1171725510,5650,5650,5650,5650,0
|
|
20240227,183600,1171725510,5650,5650,5650,5650,0
|
|
20240227,183500,1171725510,5650,5650,5650,5650,0
|
|
20240227,183400,1171725510,5650,5650,5650,5650,0
|
|
20240227,183300,1171725510,5650,5650,5650,5650,0
|
|
20240227,183200,1171725510,5650,5650,5650,5650,0
|
|
20240227,183100,1171725510,5650,5650,5650,5650,0
|
|
20240227,183000,1171725510,5650,5650,5650,5650,0
|
|
20240227,182900,1171725510,5650,5650,5650,5650,0
|
|
20240227,182800,1171725510,5650,5650,5650,5650,0
|
|
20240227,182700,1171725510,5650,5650,5650,5650,0
|
|
20240227,182600,1171725510,5650,5650,5650,5650,0
|
|
20240227,182500,1171725510,5650,5650,5650,5650,0
|
|
20240227,182400,1171725510,5650,5650,5650,5650,0
|
|
20240227,182300,1171725510,5650,5650,5650,5650,0
|
|
20240227,182200,1171725510,5650,5650,5650,5650,0
|
|
20240227,182100,1171725510,5650,5650,5650,5650,0
|
|
20240227,182000,1171725510,5650,5650,5650,5650,0
|
|
20240227,181900,1171725510,5650,5650,5650,5650,0
|
|
20240227,181800,1171725510,5650,5650,5650,5650,0
|
|
20240227,181700,1171725510,5650,5650,5650,5650,0
|
|
20240227,181600,1171725510,5650,5650,5650,5650,5996
|
|
20240227,181500,1171725510,5650,5650,5650,5650,0
|
|
20240227,181400,1171725510,5650,5650,5650,5650,0
|
|
20240227,181300,1171725510,5650,5650,5650,5650,0
|
|
20240227,181200,1171725510,5650,5650,5650,5650,0
|
|
20240227,181100,1171725510,5650,5650,5650,5650,0
|
|
20240227,181000,1171725510,5650,5650,5650,5650,0
|
|
20240227,180900,1171725510,5650,5650,5650,5650,0
|
|
20240227,180800,1171725510,5650,5650,5650,5650,0
|
|
20240227,180700,1171725510,5650,5650,5650,5650,0
|
|
20240227,180600,1171725510,5650,5650,5650,5650,0
|
|
20240227,180500,1171725510,5650,5650,5650,5650,0
|
|
20240227,180400,1171725510,5650,5650,5650,5650,0
|
|
20240227,180300,1171725510,5650,5650,5650,5650,0
|
|
20240227,180200,1171725510,5650,5650,5650,5650,0
|
|
20240227,180100,1171725510,5650,5650,5650,5650,0
|
|
20240227,180000,1171725510,5650,5650,5650,5650,0
|
|
20240227,175900,1171725510,5650,5650,5650,5650,0
|
|
20240227,175800,1171725510,5650,5650,5650,5650,0
|
|
20240227,175700,1171725510,5650,5650,5650,5650,0
|
|
20240227,175600,1171725510,5650,5650,5650,5650,0
|
|
20240227,175500,1171725510,5650,5650,5650,5650,0
|
|
20240227,175400,1171725510,5650,5650,5650,5650,0
|
|
20240227,175300,1171725510,5650,5650,5650,5650,0
|
|
20240227,175200,1171725510,5650,5650,5650,5650,0
|
|
20240227,175100,1171725510,5650,5650,5650,5650,0
|
|
20240227,175000,1171725510,5650,5650,5650,5650,0
|
|
20240227,174900,1171725510,5650,5650,5650,5650,0
|
|
20240227,174800,1171725510,5650,5650,5650,5650,0
|
|
20240227,174700,1171725510,5650,5650,5650,5650,0
|
|
20240227,174600,1171725510,5650,5650,5650,5650,5996
|
|
20240227,174500,1171725510,5650,5650,5650,5650,0
|
|
20240227,174400,1171725510,5650,5650,5650,5650,0
|
|
20240227,174300,1171725510,5650,5650,5650,5650,0
|
|
20240227,174200,1171725510,5650,5650,5650,5650,0
|
|
20240227,174100,1171725510,5650,5650,5650,5650,0
|
|
20240227,174000,1171725510,5650,5650,5650,5650,0
|
|
20240227,173900,1171725510,5650,5650,5650,5650,0
|
|
20240227,173800,1171725510,5650,5650,5650,5650,0
|
|
20240227,173700,1171725510,5650,5650,5650,5650,0
|
|
20240227,173600,1171725510,5650,5650,5650,5650,0
|
|
20240227,173500,1171725510,5650,5650,5650,5650,0
|
|
20240227,173400,1171725510,5650,5650,5650,5650,0
|
|
20240227,173300,1171725510,5650,5650,5650,5650,0
|
|
20240227,173200,1171725510,5650,5650,5650,5650,0
|
|
20240227,173100,1171725510,5650,5650,5650,5650,0
|
|
20240227,173000,1171725510,5650,5650,5650,5650,0
|
|
20240227,172900,1171725510,5650,5650,5650,5650,0
|
|
20240227,172800,1171725510,5650,5650,5650,5650,0
|
|
20240227,172700,1171725510,5650,5650,5650,5650,0
|
|
20240227,172600,1171725510,5650,5650,5650,5650,0
|
|
20240227,172500,1171725510,5650,5650,5650,5650,0
|
|
20240227,172400,1171725510,5650,5650,5650,5650,0
|
|
20240227,172300,1171725510,5650,5650,5650,5650,0
|
|
20240227,172200,1171725510,5650,5650,5650,5650,0
|
|
20240227,172100,1171725510,5650,5650,5650,5650,0
|
|
20240227,172000,1171725510,5650,5650,5650,5650,0
|
|
20240227,171900,1171725510,5650,5650,5650,5650,0
|
|
20240227,171800,1171725510,5650,5650,5650,5650,0
|
|
20240227,171700,1171725510,5650,5650,5650,5650,0
|
|
20240227,171600,1171725510,5650,5650,5650,5650,5996
|
|
20240227,171500,1171725510,5650,5650,5650,5650,0
|
|
20240227,171400,1171725510,5650,5650,5650,5650,0
|
|
20240227,171300,1171725510,5650,5650,5650,5650,0
|
|
20240227,171200,1171725510,5650,5650,5650,5650,0
|
|
20240227,171100,1171725510,5650,5650,5650,5650,0
|
|
20240227,171000,1171725510,5650,5650,5650,5650,0
|
|
20240227,170900,1171725510,5650,5650,5650,5650,0
|
|
20240227,170800,1171725510,5650,5650,5650,5650,0
|
|
20240227,170700,1171725510,5650,5650,5650,5650,0
|
|
20240227,170600,1171725510,5650,5650,5650,5650,0
|
|
20240227,170500,1171725510,5650,5650,5650,5650,0
|
|
20240227,170400,1171725510,5650,5650,5650,5650,0
|
|
20240227,170300,1171725510,5650,5650,5650,5650,0
|
|
20240227,170200,1171725510,5650,5650,5650,5650,0
|
|
20240227,170100,1171725510,5650,5650,5650,5650,0
|
|
20240227,170000,1171725510,5650,5650,5650,5650,0
|
|
20240227,165900,1171725510,5650,5650,5650,5650,0
|
|
20240227,165800,1171725510,5650,5650,5650,5650,0
|
|
20240227,165700,1171725510,5650,5650,5650,5650,0
|
|
20240227,165600,1171725510,5650,5650,5650,5650,0
|
|
20240227,165500,1171725510,5650,5650,5650,5650,0
|
|
20240227,165400,1171725510,5650,5650,5650,5650,0
|
|
20240227,165300,1171725510,5650,5650,5650,5650,0
|
|
20240227,165200,1171725510,5650,5650,5650,5650,0
|
|
20240227,165100,1171725510,5650,5650,5650,5650,0
|
|
20240227,165000,1171725510,5650,5650,5650,5650,0
|
|
20240227,164900,1171725510,5650,5650,5650,5650,0
|
|
20240227,164800,1171725510,5650,5650,5650,5650,0
|
|
20240227,164700,1171725510,5650,5650,5650,5650,0
|
|
20240227,164600,1171725510,5650,5650,5650,5650,5996
|
|
20240227,164500,1171725510,5650,5650,5650,5650,0
|
|
20240227,164400,1171725510,5650,5650,5650,5650,0
|
|
20240227,164300,1171725510,5650,5650,5650,5650,0
|
|
20240227,164200,1171725510,5650,5650,5650,5650,0
|
|
20240227,164100,1171725510,5650,5650,5650,5650,0
|
|
20240227,164000,1171725510,5650,5650,5650,5650,0
|
|
20240227,163900,1171725510,5650,5650,5650,5650,0
|
|
20240227,163800,1171725510,5650,5650,5650,5650,0
|
|
20240227,163700,1171725510,5650,5650,5650,5650,0
|
|
20240227,163600,1171725510,5650,5650,5650,5650,0
|
|
20240227,163500,1171725510,5650,5650,5650,5650,0
|
|
20240227,163400,1171725510,5650,5650,5650,5650,0
|
|
20240227,163300,1171725510,5650,5650,5650,5650,0
|
|
20240227,163200,1171725510,5650,5650,5650,5650,0
|
|
20240227,163100,1171725510,5650,5650,5650,5650,0
|
|
20240227,163000,1171725510,5650,5650,5650,5650,0
|
|
20240227,162900,1171725510,5650,5650,5650,5650,0
|
|
20240227,162800,1171725510,5650,5650,5650,5650,0
|
|
20240227,162700,1171725510,5650,5650,5650,5650,0
|
|
20240227,162600,1171725510,5650,5650,5650,5650,0
|
|
20240227,162500,1171725510,5650,5650,5650,5650,0
|
|
20240227,162400,1171725510,5650,5650,5650,5650,0
|
|
20240227,162300,1171725510,5650,5650,5650,5650,0
|
|
20240227,162200,1171725510,5650,5650,5650,5650,0
|
|
20240227,162100,1171725510,5650,5650,5650,5650,0
|
|
20240227,162000,1171725510,5650,5650,5650,5650,0
|
|
20240227,161900,1171725510,5650,5650,5650,5650,0
|
|
20240227,161800,1171725510,5650,5650,5650,5650,0
|
|
20240227,161700,1171725510,5650,5650,5650,5650,0
|
|
20240227,161600,1171725510,5650,5650,5650,5650,5996
|
|
20240227,161500,1171725510,5650,5650,5650,5650,0
|
|
20240227,161400,1171725510,5650,5650,5650,5650,0
|
|
20240227,161300,1171725510,5650,5650,5650,5650,0
|
|
20240227,161200,1171725510,5650,5650,5650,5650,0
|
|
20240227,161100,1171725510,5650,5650,5650,5650,0
|
|
20240227,161000,1171725510,5650,5650,5650,5650,0
|
|
20240227,160900,1171725510,5650,5650,5650,5650,0
|
|
20240227,160800,1171725510,5650,5650,5650,5650,0
|
|
20240227,160700,1171725510,5650,5650,5650,5650,0
|
|
20240227,160600,1171725510,5650,5650,5650,5650,0
|
|
20240227,160500,1171725510,5650,5650,5650,5650,0
|
|
20240227,160400,1171725510,5650,5650,5650,5650,0
|
|
20240227,160300,1171725510,5650,5650,5650,5650,0
|
|
20240227,160200,1171725510,5650,5650,5650,5650,0
|
|
20240227,160100,1171725510,5650,5650,5650,5650,0
|
|
20240227,160000,1171725510,5650,5650,5650,5650,0
|
|
20240227,155900,1171725510,5650,5650,5650,5650,0
|
|
20240227,155800,1171725510,5650,5650,5650,5650,0
|
|
20240227,155700,1171725510,5650,5650,5650,5650,0
|
|
20240227,155600,1171725510,5650,5650,5650,5650,0
|
|
20240227,155500,1171725510,5650,5650,5650,5650,0
|
|
20240227,155400,1171725510,5650,5650,5650,5650,0
|
|
20240227,155300,1171725510,5650,5650,5650,5650,0
|
|
20240227,155200,1171725510,5650,5650,5650,5650,0
|
|
20240227,155100,1171725510,5650,5650,5650,5650,0
|
|
20240227,155000,1171725510,5650,5650,5650,5650,0
|
|
20240227,154900,1171725510,5650,5650,5650,5650,0
|
|
20240227,154800,1171725510,5650,5650,5650,5650,0
|
|
20240227,154700,1171725510,5650,5650,5650,5650,0
|
|
20240227,154600,1171725510,5650,5650,5650,5650,5996
|
|
20240227,154500,1171725510,5650,5650,5650,5650,0
|
|
20240227,154400,1171725510,5650,5650,5650,5650,0
|
|
20240227,154300,1171725510,5650,5650,5650,5650,0
|
|
20240227,154200,1171725510,5650,5650,5650,5650,0
|
|
20240227,154100,1171725510,5650,5650,5650,5650,0
|
|
20240227,154000,1171725510,5650,5650,5650,5650,0
|
|
20240227,153900,1171725510,5650,5650,5650,5650,0
|
|
20240227,153800,1171725510,5650,5650,5650,5650,0
|
|
20240227,153700,1171725510,5650,5650,5650,5650,0
|
|
20240227,153600,1171725510,5650,5650,5650,5650,0
|
|
20240227,153500,1171725510,5650,5650,5650,5650,0
|
|
20240227,153400,1171725510,5650,5650,5650,5650,0
|
|
20240227,153300,1171725510,5650,5650,5650,5650,0
|
|
20240227,153200,1171725510,5650,5650,5650,5650,0
|
|
20240227,153100,1171725510,5650,5650,5650,5650,0
|
|
20240227,153000,1171725510,5650,5650,5650,5650,5996
|
|
20240227,152900,1137848110,5670,5670,5670,5670,0
|
|
20240227,152800,1137848110,5670,5670,5670,5670,0
|
|
20240227,152700,1137848110,5670,5670,5670,5670,0
|
|
20240227,152600,1137848110,5670,5670,5670,5670,0
|
|
20240227,152500,1137848110,5670,5670,5670,5670,0
|
|
20240227,152400,1137848110,5670,5670,5670,5670,0
|
|
20240227,152300,1137848110,5670,5670,5670,5670,0
|
|
20240227,152200,1137848110,5670,5670,5670,5670,0
|
|
20240227,152100,1137848110,5670,5670,5670,5670,0
|
|
20240227,152000,1137848110,5670,5670,5670,5670,0
|
|
20240227,151900,1137848110,5670,5650,5670,5650,5209
|
|
20240227,151800,1108393480,5650,5630,5660,5610,275
|
|
20240227,151700,1106847590,5630,5630,5630,5630,3
|
|
20240227,151600,1106830700,5620,5620,5620,5620,233
|
|
20240227,151500,1105521240,5620,5660,5660,5620,2044
|
|
20240227,151400,1093976780,5660,5660,5660,5660,1126
|
|
20240227,151300,1087603620,5680,5660,5680,5660,299
|
|
20240227,151200,1085910680,5660,5660,5660,5650,326
|
|
20240227,151100,1084067170,5650,5650,5650,5650,200
|
|
20240227,151000,1082937170,5680,5680,5680,5650,32
|
|
20240227,150900,1082755440,5650,5650,5650,5650,273
|
|
20240227,150800,1081212990,5690,5680,5690,5640,1321
|
|
20240227,150700,1073711490,5680,5680,5680,5680,401
|
|
20240227,150600,1071433810,5680,5680,5680,5680,930
|
|
20240227,150500,1066151410,5680,5660,5680,5650,1887
|
|
20240227,150400,1055453240,5650,5650,5660,5650,365
|
|
20240227,150300,1053388990,5660,5660,5660,5620,740
|
|
20240227,150200,1049219240,5600,5610,5670,5600,1509
|
|
20240227,150100,1040705870,5630,5630,5630,5630,385
|
|
20240227,150000,1038538320,5630,5640,5640,5630,309
|
|
20240227,145900,1036797560,5670,5670,5670,5670,2
|
|
20240227,145800,1036786220,5650,5630,5650,5630,440
|
|
20240227,145700,1034304220,5630,5630,5670,5630,2271
|
|
20240227,145600,1021508890,5600,5620,5620,5600,588
|
|
20240227,145500,1018214330,5630,5630,5630,5630,0
|
|
20240227,145400,1018214330,5630,5630,5630,5630,169
|
|
20240227,145300,1017262860,5580,5580,5580,5580,0
|
|
20240227,145200,1017262860,5580,5610,5610,5580,1166
|
|
20240227,145100,1010735740,5610,5610,5610,5610,1223
|
|
20240227,145000,1003874710,5650,5650,5650,5650,0
|
|
20240227,144900,1003874710,5650,5650,5650,5650,0
|
|
20240227,144800,1003874710,5650,5650,5650,5650,0
|
|
20240227,144700,1003874710,5650,5610,5650,5610,297
|
|
20240227,144600,1002203340,5590,5590,5590,5590,1134
|
|
20240227,144500,995864280,5580,5580,5580,5580,0
|
|
20240227,144400,995864280,5580,5580,5580,5580,3100
|
|
20240227,144300,978566280,5570,5580,5580,5570,14873
|
|
20240227,144200,895655660,5580,5580,5580,5580,135
|
|
20240227,144100,894902360,5580,5590,5590,5580,970
|
|
20240227,144000,889484510,5600,5590,5600,5590,99
|
|
20240227,143900,888930850,5600,5600,5600,5600,0
|
|
20240227,143800,888930850,5600,5610,5610,5600,847
|
|
20240227,143700,884186880,5610,5610,5610,5600,3075
|
|
20240227,143600,866966130,5620,5610,5620,5610,35
|
|
20240227,143500,866769550,5620,5620,5620,5620,0
|
|
20240227,143400,866769550,5620,5600,5620,5600,122
|
|
20240227,143300,866085910,5600,5600,5600,5600,0
|
|
20240227,143200,866085910,5600,5600,5600,5600,50
|
|
20240227,143100,865805910,5600,5610,5610,5600,321
|
|
20240227,143000,864005310,5610,5610,5610,5610,1100
|
|
20240227,142900,857834310,5610,5620,5620,5610,277
|
|
20240227,142800,856280050,5620,5630,5630,5620,234
|
|
20240227,142700,854962840,5630,5630,5630,5630,721
|
|
20240227,142600,850903610,5630,5630,5630,5630,0
|
|
20240227,142500,850903610,5630,5630,5630,5630,0
|
|
20240227,142400,850903610,5630,5640,5640,5630,555
|
|
20240227,142300,847776960,5640,5630,5640,5630,306
|
|
20240227,142200,846054150,5640,5630,5640,5630,95
|
|
20240227,142100,845519290,5630,5630,5630,5630,1
|
|
20240227,142000,845513660,5620,5620,5620,5620,487
|
|
20240227,141900,842776720,5620,5620,5620,5620,0
|
|
20240227,141800,842776720,5620,5620,5620,5620,89
|
|
20240227,141700,842276540,5620,5620,5620,5620,1000
|
|
20240227,141600,836656540,5620,5620,5620,5620,332
|
|
20240227,141500,834790700,5620,5620,5620,5620,964
|
|
20240227,141400,829373020,5630,5630,5630,5630,0
|
|
20240227,141300,829373020,5630,5630,5630,5630,11
|
|
20240227,141200,829311090,5630,5630,5630,5630,0
|
|
20240227,141100,829311090,5630,5630,5630,5630,50
|
|
20240227,141000,829029590,5640,5640,5640,5640,17
|
|
20240227,140900,828933710,5610,5640,5640,5610,445
|
|
20240227,140800,826429610,5640,5640,5640,5640,0
|
|
20240227,140700,826429610,5640,5640,5640,5640,0
|
|
20240227,140600,826429610,5640,5640,5640,5640,0
|
|
20240227,140500,826429610,5640,5640,5640,5640,0
|
|
20240227,140400,826429610,5640,5640,5640,5640,5
|
|
20240227,140300,826401410,5600,5640,5640,5600,8
|
|
20240227,140200,826356330,5640,5640,5640,5640,1
|
|
20240227,140100,826350690,5620,5630,5630,5600,1163
|
|
20240227,140000,819825380,5610,5610,5610,5610,1
|
|
20240227,135900,819819770,5630,5630,5630,5630,13
|
|
20240227,135800,819746580,5630,5630,5630,5630,0
|
|
20240227,135700,819746580,5630,5630,5630,5630,0
|
|
20240227,135600,819746580,5630,5630,5630,5630,0
|
|
20240227,135500,819746580,5630,5630,5630,5630,5
|
|
20240227,135400,819718430,5640,5640,5640,5640,165
|
|
20240227,135300,818787830,5640,5640,5640,5640,4
|
|
20240227,135200,818765270,5660,5660,5660,5660,0
|
|
20240227,135100,818765270,5660,5620,5660,5620,599
|
|
20240227,135000,815398210,5650,5640,5650,5640,667
|
|
20240227,134900,811633480,5610,5620,5630,5610,700
|
|
20240227,134800,807694320,5610,5610,5610,5610,159
|
|
20240227,134700,806802330,5600,5600,5600,5600,15
|
|
20240227,134600,806718330,5600,5600,5600,5600,409
|
|
20240227,134500,804427930,5610,5610,5610,5610,17
|
|
20240227,134400,804332560,5610,5610,5610,5610,15
|
|
20240227,134300,804248410,5610,5610,5610,5610,32
|
|
20240227,134200,804068890,5620,5620,5620,5620,4
|
|
20240227,134100,804046410,5630,5630,5630,5630,1
|
|
20240227,134000,804040780,5610,5610,5610,5610,0
|
|
20240227,133900,804040780,5610,5610,5610,5610,0
|
|
20240227,133800,804040780,5610,5610,5610,5610,0
|
|
20240227,133700,804040780,5610,5610,5610,5610,160
|
|
20240227,133600,803143180,5610,5610,5610,5610,100
|
|
20240227,133500,802582180,5630,5630,5630,5630,0
|
|
20240227,133400,802582180,5630,5630,5630,5630,55
|
|
20240227,133300,802272530,5610,5610,5610,5610,0
|
|
20240227,133200,802272530,5610,5610,5610,5610,0
|
|
20240227,133100,802272530,5610,5620,5620,5610,25
|
|
20240227,133000,802132200,5600,5600,5600,5600,0
|
|
20240227,132900,802132200,5600,5620,5620,5600,38
|
|
20240227,132800,801919380,5620,5600,5620,5600,90
|
|
20240227,132700,801415360,5600,5600,5600,5600,0
|
|
20240227,132600,801415360,5600,5600,5600,5600,0
|
|
20240227,132500,801415360,5600,5600,5600,5600,0
|
|
20240227,132400,801415360,5600,5600,5600,5600,0
|
|
20240227,132300,801415360,5600,5630,5630,5600,36
|
|
20240227,132200,801212710,5630,5630,5630,5630,1
|
|
20240227,132100,801207080,5600,5600,5600,5600,0
|
|
20240227,132000,801207080,5600,5600,5600,5600,92
|
|
20240227,131900,800691880,5610,5610,5610,5610,0
|
|
20240227,131800,800691880,5610,5610,5610,5610,162
|
|
20240227,131700,799783060,5630,5620,5630,5620,27
|
|
20240227,131600,799631150,5610,5610,5610,5610,0
|
|
20240227,131500,799631150,5610,5620,5620,5610,4010
|
|
20240227,131400,777134950,5620,5620,5620,5620,30
|
|
20240227,131300,776966350,5630,5630,5630,5630,0
|
|
20240227,131200,776966350,5630,5630,5630,5630,0
|
|
20240227,131100,776966350,5630,5630,5630,5630,18
|
|
20240227,131000,776865010,5610,5610,5610,5610,0
|
|
20240227,130900,776865010,5610,5610,5610,5610,1000
|
|
20240227,130800,771255010,5620,5620,5620,5620,0
|
|
20240227,130700,771255010,5620,5620,5620,5620,6
|
|
20240227,130600,771221290,5630,5620,5630,5620,72
|
|
20240227,130500,770816480,5620,5620,5620,5620,0
|
|
20240227,130400,770816480,5620,5620,5620,5620,0
|
|
20240227,130300,770816480,5620,5620,5620,5620,0
|
|
20240227,130200,770816480,5620,5620,5620,5620,0
|
|
20240227,130100,770816480,5620,5600,5620,5600,350
|
|
20240227,130000,768855480,5630,5630,5630,5630,56
|
|
20240227,125900,768540200,5630,5630,5630,5630,17
|
|
20240227,125800,768444490,5630,5630,5630,5630,0
|
|
20240227,125700,768444490,5630,5610,5630,5610,82
|
|
20240227,125600,767983070,5630,5630,5630,5630,3
|
|
20240227,125500,767966180,5630,5630,5630,5630,0
|
|
20240227,125400,767966180,5630,5620,5630,5620,5
|
|
20240227,125300,767938060,5620,5620,5620,5620,1
|
|
20240227,125200,767932440,5620,5620,5620,5620,267
|
|
20240227,125100,766431900,5620,5610,5620,5610,2213
|
|
20240227,125000,753995030,5610,5610,5610,5610,41
|
|
20240227,124900,753765020,5620,5620,5620,5620,1
|
|
20240227,124800,753759400,5610,5610,5610,5610,0
|
|
20240227,124700,753759400,5610,5610,5610,5610,0
|
|
20240227,124600,753759400,5610,5600,5610,5600,53
|
|
20240227,124500,753462270,5610,5610,5610,5610,17
|
|
20240227,124400,753366900,5620,5620,5620,5620,0
|
|
20240227,124300,753366900,5620,5610,5620,5610,136
|
|
20240227,124200,752603760,5620,5620,5620,5620,0
|
|
20240227,124100,752603760,5620,5620,5620,5620,17
|
|
20240227,124000,752508220,5620,5620,5620,5620,0
|
|
20240227,123900,752508220,5620,5620,5620,5620,1
|
|
20240227,123800,752502600,5600,5600,5600,5600,654
|
|
20240227,123700,748840200,5620,5620,5620,5620,19
|
|
20240227,123600,748733420,5610,5610,5610,5610,251
|
|
20240227,123500,747325310,5610,5610,5610,5610,0
|
|
20240227,123400,747325310,5610,5610,5610,5610,1
|
|
20240227,123300,747319700,5620,5620,5620,5620,3
|
|
20240227,123200,747302840,5620,5620,5620,5620,3
|
|
20240227,123100,747285980,5620,5620,5620,5620,18
|
|
20240227,123000,747184820,5620,5620,5620,5620,6
|
|
20240227,122900,747151100,5620,5620,5620,5620,6
|
|
20240227,122800,747117380,5590,5590,5590,5590,0
|
|
20240227,122700,747117380,5590,5590,5590,5590,1500
|
|
20240227,122600,738732380,5590,5600,5600,5590,20
|
|
20240227,122500,738620480,5600,5590,5600,5590,102
|
|
20240227,122400,738049300,5590,5620,5620,5590,40
|
|
20240227,122300,737825280,5620,5620,5620,5620,0
|
|
20240227,122200,737825280,5620,5620,5620,5620,22
|
|
20240227,122100,737701640,5630,5620,5630,5620,17
|
|
20240227,122000,737606030,5580,5590,5590,5580,2020
|
|
20240227,121900,726324620,5590,5590,5590,5590,70
|
|
20240227,121800,725933320,5620,5620,5620,5620,0
|
|
20240227,121700,725933320,5620,5620,5620,5620,1
|
|
20240227,121600,725927700,5620,5620,5620,5620,1
|
|
20240227,121500,725922080,5610,5620,5620,5610,119
|
|
20240227,121400,725253310,5630,5630,5630,5630,0
|
|
20240227,121300,725253310,5630,5630,5630,5630,0
|
|
20240227,121200,725253310,5630,5630,5630,5630,0
|
|
20240227,121100,725253310,5630,5630,5630,5630,1
|
|
20240227,121000,725247680,5600,5600,5600,5600,0
|
|
20240227,120900,725247680,5600,5600,5600,5600,0
|
|
20240227,120800,725247680,5600,5600,5600,5600,40
|
|
20240227,120700,725023680,5600,5600,5600,5600,1002
|
|
20240227,120600,719412480,5620,5620,5620,5620,89
|
|
20240227,120500,718912300,5620,5620,5620,5620,0
|
|
20240227,120400,718912300,5620,5620,5620,5620,1
|
|
20240227,120300,718906680,5600,5600,5600,5600,50
|
|
20240227,120200,718626680,5600,5620,5620,5600,507
|
|
20240227,120100,715787340,5620,5620,5620,5620,0
|
|
20240227,120000,715787340,5620,5620,5620,5620,183
|
|
20240227,115900,714758880,5630,5630,5630,5630,0
|
|
20240227,115800,714758880,5630,5620,5630,5620,900
|
|
20240227,115700,709692380,5600,5600,5600,5600,14
|
|
20240227,115600,709613980,5590,5590,5590,5590,4
|
|
20240227,115500,709591620,5590,5590,5590,5590,0
|
|
20240227,115400,709591620,5590,5590,5590,5590,0
|
|
20240227,115300,709591620,5590,5590,5590,5590,1
|
|
20240227,115200,709586030,5600,5600,5600,5600,283
|
|
20240227,115100,708001230,5600,5600,5600,5600,101
|
|
20240227,115000,707435630,5600,5600,5600,5600,100
|
|
20240227,114900,706875630,5600,5600,5600,5600,0
|
|
20240227,114800,706875630,5600,5600,5600,5600,108
|
|
20240227,114700,706270830,5600,5600,5600,5600,3
|
|
20240227,114600,706254030,5600,5600,5600,5600,25
|
|
20240227,114500,706114030,5590,5580,5590,5580,15
|
|
20240227,114400,706030200,5580,5580,5580,5580,500
|
|
20240227,114300,703240200,5580,5580,5580,5580,0
|
|
20240227,114200,703240200,5580,5590,5590,5580,1900
|
|
20240227,114100,692636860,5590,5590,5590,5590,0
|
|
20240227,114000,692636860,5590,5590,5590,5590,3
|
|
20240227,113900,692620090,5580,5580,5580,5580,0
|
|
20240227,113800,692620090,5580,5580,5580,5580,882
|
|
20240227,113700,687698530,5580,5580,5580,5580,0
|
|
20240227,113600,687698530,5580,5580,5580,5580,0
|
|
20240227,113500,687698530,5580,5580,5580,5580,363
|
|
20240227,113400,685672990,5580,5580,5580,5580,42
|
|
20240227,113300,685438630,5580,5580,5580,5580,88
|
|
20240227,113200,684947590,5580,5580,5580,5580,36
|
|
20240227,113100,684746710,5580,5580,5580,5580,115
|
|
20240227,113000,684105010,5580,5590,5590,5580,7
|
|
20240227,112900,684065890,5580,5580,5600,5580,943
|
|
20240227,112800,678801070,5580,5580,5580,5580,1795
|
|
20240227,112700,668784970,5580,5590,5590,5580,570
|
|
20240227,112600,665603690,5580,5580,5580,5580,0
|
|
20240227,112500,665603690,5580,5580,5580,5580,98
|
|
20240227,112400,665056850,5580,5590,5590,5580,104
|
|
20240227,112300,664476500,5600,5580,5600,5580,907
|
|
20240227,112200,659415400,5590,5600,5600,5580,357
|
|
20240227,112100,657423220,5580,5600,5600,5580,5
|
|
20240227,112000,657395300,5600,5600,5600,5600,1
|
|
20240227,111900,657389700,5600,5600,5600,5600,0
|
|
20240227,111800,657389700,5600,5580,5600,5580,45
|
|
20240227,111700,657138440,5580,5590,5590,5580,103
|
|
20240227,111600,656563670,5580,5580,5580,5580,239
|
|
20240227,111500,655230050,5580,5580,5580,5580,141
|
|
20240227,111400,654443270,5580,5580,5580,5580,350
|
|
20240227,111300,652490270,5580,5580,5580,5580,0
|
|
20240227,111200,652490270,5580,5580,5580,5580,36
|
|
20240227,111100,652289390,5590,5590,5590,5590,210
|
|
20240227,111000,651115490,5590,5590,5590,5590,0
|
|
20240227,110900,651115490,5590,5590,5590,5590,185
|
|
20240227,110800,650081340,5590,5590,5590,5590,0
|
|
20240227,110700,650081340,5590,5590,5590,5590,6
|
|
20240227,110600,650047800,5590,5590,5590,5590,0
|
|
20240227,110500,650047800,5590,5590,5590,5590,88
|
|
20240227,110400,649555880,5590,5590,5590,5590,90
|
|
20240227,110300,649052780,5590,5590,5590,5590,20
|
|
20240227,110200,648940980,5610,5590,5610,5590,102
|
|
20240227,110100,648370770,5590,5590,5590,5590,299
|
|
20240227,110000,646699360,5590,5590,5600,5590,4038
|
|
20240227,105900,624125650,5590,5600,5600,5590,1294
|
|
20240227,105800,616881250,5600,5590,5600,5590,33
|
|
20240227,105700,616696480,5590,5590,5590,5590,2
|
|
20240227,105600,616685300,5590,5590,5590,5590,0
|
|
20240227,105500,616685300,5590,5590,5600,5590,3605
|
|
20240227,105400,596532170,5610,5600,5610,5590,1519
|
|
20240227,105300,588040870,5600,5600,5600,5600,1040
|
|
20240227,105200,582216870,5600,5600,5600,5600,590
|
|
20240227,105100,578912870,5600,5600,5600,5600,0
|
|
20240227,105000,578912870,5600,5600,5600,5600,1
|
|
20240227,104900,578907270,5620,5620,5620,5620,1
|
|
20240227,104800,578901650,5600,5600,5600,5600,0
|
|
20240227,104700,578901650,5600,5610,5610,5600,401
|
|
20240227,104600,576652660,5610,5610,5610,5610,3
|
|
20240227,104500,576635830,5630,5620,5630,5620,324
|
|
20240227,104400,574813600,5620,5620,5620,5620,1
|
|
20240227,104300,574807980,5620,5620,5620,5620,4110
|
|
20240227,104200,551709780,5610,5610,5610,5610,500
|
|
20240227,104100,548904780,5620,5620,5620,5620,1
|
|
20240227,104000,548899160,5620,5610,5620,5610,501
|
|
20240227,103900,546088540,5630,5630,5630,5630,1
|
|
20240227,103800,546082910,5610,5610,5610,5610,36
|
|
20240227,103700,545880950,5610,5600,5610,5600,231
|
|
20240227,103600,544587340,5590,5600,5600,5590,1317
|
|
20240227,103500,537224230,5600,5600,5600,5590,1531
|
|
20240227,103400,528650930,5600,5600,5600,5600,151
|
|
20240227,103300,527805330,5600,5600,5600,5600,50
|
|
20240227,103200,527525330,5590,5600,5600,5590,801
|
|
20240227,103100,523039740,5610,5600,5610,5590,352
|
|
20240227,103000,521070850,5600,5600,5600,5600,280
|
|
20240227,102900,519502850,5600,5600,5600,5600,570
|
|
20240227,102800,516310850,5600,5600,5600,5600,1277
|
|
20240227,102700,509159650,5600,5600,5600,5600,950
|
|
20240227,102600,503839650,5600,5590,5600,5590,239
|
|
20240227,102500,502501640,5600,5600,5600,5600,310
|
|
20240227,102400,500765640,5600,5600,5610,5600,521
|
|
20240227,102300,497845230,5600,5600,5600,5600,530
|
|
20240227,102200,494877230,5600,5600,5610,5600,853
|
|
20240227,102100,490095430,5600,5600,5600,5600,507
|
|
20240227,102000,487256230,5600,5590,5600,5590,45
|
|
20240227,101900,487004580,5590,5590,5590,5590,38
|
|
20240227,101800,486792160,5590,5600,5600,5590,452
|
|
20240227,101700,484262500,5600,5600,5610,5600,1291
|
|
20240227,101600,477031310,5610,5610,5610,5610,500
|
|
20240227,101500,474226310,5630,5630,5630,5630,0
|
|
20240227,101400,474226310,5630,5630,5630,5630,50
|
|
20240227,101300,473944810,5620,5610,5620,5610,1397
|
|
20240227,101200,466104040,5610,5610,5610,5610,100
|
|
20240227,101100,465543040,5620,5620,5620,5620,0
|
|
20240227,101000,465543040,5620,5600,5620,5600,1154
|
|
20240227,100900,459064930,5600,5600,5600,5600,561
|
|
20240227,100800,455923330,5600,5600,5600,5590,722
|
|
20240227,100700,451880150,5590,5590,5590,5590,0
|
|
20240227,100600,451880150,5590,5590,5590,5590,1
|
|
20240227,100500,451874560,5580,5600,5610,5580,1406
|
|
20240227,100400,444021460,5600,5600,5600,5600,0
|
|
20240227,100300,444021460,5600,5600,5600,5590,102
|
|
20240227,100200,443451260,5590,5590,5590,5590,10
|
|
20240227,100100,443395360,5580,5580,5580,5580,0
|
|
20240227,100000,443395360,5580,5580,5580,5580,0
|
|
20240227,095900,443395360,5580,5580,5580,5580,118
|
|
20240227,095800,442736920,5580,5590,5590,5580,4491
|
|
20240227,095700,417667560,5590,5600,5600,5590,505
|
|
20240227,095600,414840410,5610,5610,5610,5610,23
|
|
20240227,095500,414711380,5610,5610,5610,5610,231
|
|
20240227,095400,413415470,5610,5610,5610,5610,0
|
|
20240227,095300,413415470,5610,5610,5620,5580,2149
|
|
20240227,095200,401418420,5600,5600,5600,5600,0
|
|
20240227,095100,401418420,5600,5610,5610,5600,150
|
|
20240227,095000,400577920,5610,5610,5610,5600,1772
|
|
20240227,094900,390640750,5610,5610,5610,5590,661
|
|
20240227,094800,386940190,5620,5610,5620,5610,197
|
|
20240227,094700,385834020,5620,5620,5620,5620,255
|
|
20240227,094600,384400920,5610,5590,5610,5590,695
|
|
20240227,094500,380515230,5590,5590,5590,5590,112
|
|
20240227,094400,379889150,5580,5610,5610,5580,1313
|
|
20240227,094300,372550700,5590,5590,5590,5590,224
|
|
20240227,094200,371298540,5590,5590,5590,5590,0
|
|
20240227,094100,371298540,5590,5590,5590,5590,1506
|
|
20240227,094000,362880000,5590,5590,5590,5590,0
|
|
20240227,093900,362880000,5590,5610,5610,5590,1159
|
|
20240227,093800,356381100,5610,5600,5610,5600,247
|
|
20240227,093700,354996170,5590,5590,5590,5590,10
|
|
20240227,093600,354940270,5590,5590,5620,5590,417
|
|
20240227,093500,352609210,5580,5590,5590,5580,250
|
|
20240227,093400,351214010,5580,5580,5590,5580,311
|
|
20240227,093300,349477890,5580,5590,5590,5580,369
|
|
20240227,093200,347415200,5620,5590,5620,5590,5299
|
|
20240227,093100,317732580,5600,5620,5620,5600,763
|
|
20240227,093000,313459760,5620,5620,5620,5620,112
|
|
20240227,092900,312830320,5620,5600,5620,5600,1202
|
|
20240227,092800,306099080,5590,5600,5630,5590,577
|
|
20240227,092700,302868170,5600,5600,5600,5600,335
|
|
20240227,092600,300992170,5600,5600,5620,5600,1825
|
|
20240227,092500,290772150,5600,5620,5620,5600,697
|
|
20240227,092400,286860780,5620,5620,5620,5620,0
|
|
20240227,092300,286860780,5620,5620,5620,5580,1272
|
|
20240227,092200,279722150,5600,5600,5600,5580,1662
|
|
20240227,092100,270428120,5600,5600,5600,5600,24
|
|
20240227,092000,270293720,5600,5610,5610,5600,805
|
|
20240227,091900,265784260,5620,5620,5620,5620,121
|
|
20240227,091800,265104240,5620,5600,5620,5590,1524
|
|
20240227,091700,256562130,5600,5590,5610,5560,2619
|
|
20240227,091600,241945940,5580,5590,5600,5570,6173
|
|
20240227,091500,207513340,5590,5610,5610,5590,3151
|
|
20240227,091400,189869300,5620,5610,5620,5600,738
|
|
20240227,091300,185735910,5600,5610,5610,5600,2663
|
|
20240227,091200,170816350,5600,5620,5620,5600,2042
|
|
20240227,091100,159375810,5620,5620,5620,5620,363
|
|
20240227,091000,157335750,5620,5600,5620,5600,859
|
|
20240227,090900,152519690,5600,5660,5660,5600,6648
|
|
20240227,090800,115191330,5640,5620,5640,5620,283
|
|
20240227,090700,113595290,5660,5650,5660,5620,3111
|
|
20240227,090600,96062320,5670,5660,5690,5650,1745
|
|
20240227,090500,86188140,5670,5690,5690,5670,65
|
|
20240227,090400,85818470,5660,5670,5690,5660,1691
|
|
20240227,090300,76242880,5670,5660,5680,5660,2401
|
|
20240227,090200,62637780,5660,5690,5700,5660,5788
|
|
20240227,090100,29778650,5690,5750,5750,5690,2111
|
|
20240227,090000,17683930,5730,5690,5730,5690,3099
|