663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,200000,775051750,13100,13100,13100,13100,1404
|
|
20240227,195900,775051750,13100,13100,13100,13100,0
|
|
20240227,195800,775051750,13100,13100,13100,13100,0
|
|
20240227,195700,775051750,13100,13100,13100,13100,0
|
|
20240227,195600,775051750,13100,13100,13100,13100,0
|
|
20240227,195500,775051750,13100,13100,13100,13100,0
|
|
20240227,195400,775051750,13100,13100,13100,13100,0
|
|
20240227,195300,775051750,13100,13100,13100,13100,0
|
|
20240227,195200,775051750,13100,13100,13100,13100,0
|
|
20240227,195100,775051750,13100,13100,13100,13100,0
|
|
20240227,195000,775051750,13100,13100,13100,13100,0
|
|
20240227,194900,775051750,13100,13100,13100,13100,0
|
|
20240227,194800,775051750,13100,13100,13100,13100,0
|
|
20240227,194700,775051750,13100,13100,13100,13100,0
|
|
20240227,194600,775051750,13100,13100,13100,13100,0
|
|
20240227,194500,775051750,13100,13100,13100,13100,0
|
|
20240227,194400,775051750,13100,13100,13100,13100,0
|
|
20240227,194300,775051750,13100,13100,13100,13100,0
|
|
20240227,194200,775051750,13100,13100,13100,13100,0
|
|
20240227,194100,775051750,13100,13100,13100,13100,0
|
|
20240227,194000,775051750,13100,13100,13100,13100,0
|
|
20240227,193900,775051750,13100,13100,13100,13100,0
|
|
20240227,193800,775051750,13100,13100,13100,13100,0
|
|
20240227,193700,775051750,13100,13100,13100,13100,0
|
|
20240227,193600,775051750,13100,13100,13100,13100,0
|
|
20240227,193500,775051750,13100,13100,13100,13100,0
|
|
20240227,193400,775051750,13100,13100,13100,13100,0
|
|
20240227,193300,775051750,13100,13100,13100,13100,0
|
|
20240227,193200,775051750,13100,13100,13100,13100,0
|
|
20240227,193100,775051750,13100,13100,13100,13100,0
|
|
20240227,193000,775051750,13100,13100,13100,13100,1404
|
|
20240227,192900,775051750,13100,13100,13100,13100,0
|
|
20240227,192800,775051750,13100,13100,13100,13100,0
|
|
20240227,192700,775051750,13100,13100,13100,13100,0
|
|
20240227,192600,775051750,13100,13100,13100,13100,0
|
|
20240227,192500,775051750,13100,13100,13100,13100,0
|
|
20240227,192400,775051750,13100,13100,13100,13100,0
|
|
20240227,192300,775051750,13100,13100,13100,13100,0
|
|
20240227,192200,775051750,13100,13100,13100,13100,0
|
|
20240227,192100,775051750,13100,13100,13100,13100,0
|
|
20240227,192000,775051750,13100,13100,13100,13100,0
|
|
20240227,191900,775051750,13100,13100,13100,13100,0
|
|
20240227,191800,775051750,13100,13100,13100,13100,0
|
|
20240227,191700,775051750,13100,13100,13100,13100,0
|
|
20240227,191600,775051750,13100,13100,13100,13100,0
|
|
20240227,191500,775051750,13100,13100,13100,13100,0
|
|
20240227,191400,775051750,13100,13100,13100,13100,0
|
|
20240227,191300,775051750,13100,13100,13100,13100,0
|
|
20240227,191200,775051750,13100,13100,13100,13100,0
|
|
20240227,191100,775051750,13100,13100,13100,13100,0
|
|
20240227,191000,775051750,13100,13100,13100,13100,0
|
|
20240227,190900,775051750,13100,13100,13100,13100,0
|
|
20240227,190800,775051750,13100,13100,13100,13100,0
|
|
20240227,190700,775051750,13100,13100,13100,13100,0
|
|
20240227,190600,775051750,13100,13100,13100,13100,0
|
|
20240227,190500,775051750,13100,13100,13100,13100,0
|
|
20240227,190400,775051750,13100,13100,13100,13100,0
|
|
20240227,190300,775051750,13100,13100,13100,13100,0
|
|
20240227,190200,775051750,13100,13100,13100,13100,0
|
|
20240227,190100,775051750,13100,13100,13100,13100,0
|
|
20240227,190000,775051750,13100,13100,13100,13100,1404
|
|
20240227,185900,775051750,13100,13100,13100,13100,0
|
|
20240227,185800,775051750,13100,13100,13100,13100,0
|
|
20240227,185700,775051750,13100,13100,13100,13100,0
|
|
20240227,185600,775051750,13100,13100,13100,13100,0
|
|
20240227,185500,775051750,13100,13100,13100,13100,0
|
|
20240227,185400,775051750,13100,13100,13100,13100,0
|
|
20240227,185300,775051750,13100,13100,13100,13100,0
|
|
20240227,185200,775051750,13100,13100,13100,13100,0
|
|
20240227,185100,775051750,13100,13100,13100,13100,0
|
|
20240227,185000,775051750,13100,13100,13100,13100,0
|
|
20240227,184900,775051750,13100,13100,13100,13100,0
|
|
20240227,184800,775051750,13100,13100,13100,13100,0
|
|
20240227,184700,775051750,13100,13100,13100,13100,0
|
|
20240227,184600,775051750,13100,13100,13100,13100,0
|
|
20240227,184500,775051750,13100,13100,13100,13100,0
|
|
20240227,184400,775051750,13100,13100,13100,13100,0
|
|
20240227,184300,775051750,13100,13100,13100,13100,0
|
|
20240227,184200,775051750,13100,13100,13100,13100,0
|
|
20240227,184100,775051750,13100,13100,13100,13100,0
|
|
20240227,184000,775051750,13100,13100,13100,13100,0
|
|
20240227,183900,775051750,13100,13100,13100,13100,0
|
|
20240227,183800,775051750,13100,13100,13100,13100,0
|
|
20240227,183700,775051750,13100,13100,13100,13100,0
|
|
20240227,183600,775051750,13100,13100,13100,13100,0
|
|
20240227,183500,775051750,13100,13100,13100,13100,0
|
|
20240227,183400,775051750,13100,13100,13100,13100,0
|
|
20240227,183300,775051750,13100,13100,13100,13100,0
|
|
20240227,183200,775051750,13100,13100,13100,13100,0
|
|
20240227,183100,775051750,13100,13100,13100,13100,0
|
|
20240227,183000,775051750,13100,13100,13100,13100,1404
|
|
20240227,182900,775051750,13100,13100,13100,13100,0
|
|
20240227,182800,775051750,13100,13100,13100,13100,0
|
|
20240227,182700,775051750,13100,13100,13100,13100,0
|
|
20240227,182600,775051750,13100,13100,13100,13100,0
|
|
20240227,182500,775051750,13100,13100,13100,13100,0
|
|
20240227,182400,775051750,13100,13100,13100,13100,0
|
|
20240227,182300,775051750,13100,13100,13100,13100,0
|
|
20240227,182200,775051750,13100,13100,13100,13100,0
|
|
20240227,182100,775051750,13100,13100,13100,13100,0
|
|
20240227,182000,775051750,13100,13100,13100,13100,0
|
|
20240227,181900,775051750,13100,13100,13100,13100,0
|
|
20240227,181800,775051750,13100,13100,13100,13100,0
|
|
20240227,181700,775051750,13100,13100,13100,13100,0
|
|
20240227,181600,775051750,13100,13100,13100,13100,0
|
|
20240227,181500,775051750,13100,13100,13100,13100,0
|
|
20240227,181400,775051750,13100,13100,13100,13100,0
|
|
20240227,181300,775051750,13100,13100,13100,13100,0
|
|
20240227,181200,775051750,13100,13100,13100,13100,0
|
|
20240227,181100,775051750,13100,13100,13100,13100,0
|
|
20240227,181000,775051750,13100,13100,13100,13100,0
|
|
20240227,180900,775051750,13100,13100,13100,13100,0
|
|
20240227,180800,775051750,13100,13100,13100,13100,0
|
|
20240227,180700,775051750,13100,13100,13100,13100,0
|
|
20240227,180600,775051750,13100,13100,13100,13100,0
|
|
20240227,180500,775051750,13100,13100,13100,13100,0
|
|
20240227,180400,775051750,13100,13100,13100,13100,0
|
|
20240227,180300,775051750,13100,13100,13100,13100,0
|
|
20240227,180200,775051750,13100,13100,13100,13100,0
|
|
20240227,180100,775051750,13100,13100,13100,13100,0
|
|
20240227,180000,775051750,13100,13100,13100,13100,1404
|
|
20240227,175900,775051750,13100,13100,13100,13100,0
|
|
20240227,175800,775051750,13100,13100,13100,13100,0
|
|
20240227,175700,775051750,13100,13100,13100,13100,0
|
|
20240227,175600,775051750,13100,13100,13100,13100,0
|
|
20240227,175500,775051750,13100,13100,13100,13100,0
|
|
20240227,175400,775051750,13100,13100,13100,13100,0
|
|
20240227,175300,775051750,13100,13100,13100,13100,0
|
|
20240227,175200,775051750,13100,13100,13100,13100,0
|
|
20240227,175100,775051750,13100,13100,13100,13100,0
|
|
20240227,175000,775051750,13100,13100,13100,13100,0
|
|
20240227,174900,775051750,13100,13100,13100,13100,0
|
|
20240227,174800,775051750,13100,13100,13100,13100,0
|
|
20240227,174700,775051750,13100,13100,13100,13100,0
|
|
20240227,174600,775051750,13100,13100,13100,13100,0
|
|
20240227,174500,775051750,13100,13100,13100,13100,0
|
|
20240227,174400,775051750,13100,13100,13100,13100,0
|
|
20240227,174300,775051750,13100,13100,13100,13100,0
|
|
20240227,174200,775051750,13100,13100,13100,13100,0
|
|
20240227,174100,775051750,13100,13100,13100,13100,0
|
|
20240227,174000,775051750,13100,13100,13100,13100,0
|
|
20240227,173900,775051750,13100,13100,13100,13100,0
|
|
20240227,173800,775051750,13100,13100,13100,13100,0
|
|
20240227,173700,775051750,13100,13100,13100,13100,0
|
|
20240227,173600,775051750,13100,13100,13100,13100,0
|
|
20240227,173500,775051750,13100,13100,13100,13100,0
|
|
20240227,173400,775051750,13100,13100,13100,13100,0
|
|
20240227,173300,775051750,13100,13100,13100,13100,0
|
|
20240227,173200,775051750,13100,13100,13100,13100,0
|
|
20240227,173100,775051750,13100,13100,13100,13100,0
|
|
20240227,173000,775051750,13100,13100,13100,13100,1404
|
|
20240227,172900,775051750,13100,13100,13100,13100,0
|
|
20240227,172800,775051750,13100,13100,13100,13100,0
|
|
20240227,172700,775051750,13100,13100,13100,13100,0
|
|
20240227,172600,775051750,13100,13100,13100,13100,0
|
|
20240227,172500,775051750,13100,13100,13100,13100,0
|
|
20240227,172400,775051750,13100,13100,13100,13100,0
|
|
20240227,172300,775051750,13100,13100,13100,13100,0
|
|
20240227,172200,775051750,13100,13100,13100,13100,0
|
|
20240227,172100,775051750,13100,13100,13100,13100,0
|
|
20240227,172000,775051750,13100,13100,13100,13100,0
|
|
20240227,171900,775051750,13100,13100,13100,13100,0
|
|
20240227,171800,775051750,13100,13100,13100,13100,0
|
|
20240227,171700,775051750,13100,13100,13100,13100,0
|
|
20240227,171600,775051750,13100,13100,13100,13100,0
|
|
20240227,171500,775051750,13100,13100,13100,13100,0
|
|
20240227,171400,775051750,13100,13100,13100,13100,0
|
|
20240227,171300,775051750,13100,13100,13100,13100,0
|
|
20240227,171200,775051750,13100,13100,13100,13100,0
|
|
20240227,171100,775051750,13100,13100,13100,13100,0
|
|
20240227,171000,775051750,13100,13100,13100,13100,0
|
|
20240227,170900,775051750,13100,13100,13100,13100,0
|
|
20240227,170800,775051750,13100,13100,13100,13100,0
|
|
20240227,170700,775051750,13100,13100,13100,13100,0
|
|
20240227,170600,775051750,13100,13100,13100,13100,0
|
|
20240227,170500,775051750,13100,13100,13100,13100,0
|
|
20240227,170400,775051750,13100,13100,13100,13100,0
|
|
20240227,170300,775051750,13100,13100,13100,13100,0
|
|
20240227,170200,775051750,13100,13100,13100,13100,0
|
|
20240227,170100,775051750,13100,13100,13100,13100,0
|
|
20240227,170000,775051750,13100,13100,13100,13100,1404
|
|
20240227,165900,775051750,13100,13100,13100,13100,0
|
|
20240227,165800,775051750,13100,13100,13100,13100,0
|
|
20240227,165700,775051750,13100,13100,13100,13100,0
|
|
20240227,165600,775051750,13100,13100,13100,13100,0
|
|
20240227,165500,775051750,13100,13100,13100,13100,0
|
|
20240227,165400,775051750,13100,13100,13100,13100,0
|
|
20240227,165300,775051750,13100,13100,13100,13100,0
|
|
20240227,165200,775051750,13100,13100,13100,13100,0
|
|
20240227,165100,775051750,13100,13100,13100,13100,0
|
|
20240227,165000,775051750,13100,13100,13100,13100,0
|
|
20240227,164900,775051750,13100,13100,13100,13100,0
|
|
20240227,164800,775051750,13100,13100,13100,13100,0
|
|
20240227,164700,775051750,13100,13100,13100,13100,0
|
|
20240227,164600,775051750,13100,13100,13100,13100,0
|
|
20240227,164500,775051750,13100,13100,13100,13100,0
|
|
20240227,164400,775051750,13100,13100,13100,13100,0
|
|
20240227,164300,775051750,13100,13100,13100,13100,0
|
|
20240227,164200,775051750,13100,13100,13100,13100,0
|
|
20240227,164100,775051750,13100,13100,13100,13100,0
|
|
20240227,164000,775051750,13100,13100,13100,13100,0
|
|
20240227,163900,775051750,13100,13100,13100,13100,0
|
|
20240227,163800,775051750,13100,13100,13100,13100,0
|
|
20240227,163700,775051750,13100,13100,13100,13100,0
|
|
20240227,163600,775051750,13100,13100,13100,13100,0
|
|
20240227,163500,775051750,13100,13100,13100,13100,0
|
|
20240227,163400,775051750,13100,13100,13100,13100,0
|
|
20240227,163300,775051750,13100,13100,13100,13100,0
|
|
20240227,163200,775051750,13100,13100,13100,13100,0
|
|
20240227,163100,775051750,13100,13100,13100,13100,0
|
|
20240227,163000,775051750,13100,13100,13100,13100,1404
|
|
20240227,162900,775051750,13100,13100,13100,13100,0
|
|
20240227,162800,775051750,13100,13100,13100,13100,0
|
|
20240227,162700,775051750,13100,13100,13100,13100,0
|
|
20240227,162600,775051750,13100,13100,13100,13100,0
|
|
20240227,162500,775051750,13100,13100,13100,13100,0
|
|
20240227,162400,775051750,13100,13100,13100,13100,0
|
|
20240227,162300,775051750,13100,13100,13100,13100,0
|
|
20240227,162200,775051750,13100,13100,13100,13100,0
|
|
20240227,162100,775051750,13100,13100,13100,13100,0
|
|
20240227,162000,775051750,13100,13100,13100,13100,0
|
|
20240227,161900,775051750,13100,13100,13100,13100,0
|
|
20240227,161800,775051750,13100,13100,13100,13100,0
|
|
20240227,161700,775051750,13100,13100,13100,13100,0
|
|
20240227,161600,775051750,13100,13100,13100,13100,0
|
|
20240227,161500,775051750,13100,13100,13100,13100,0
|
|
20240227,161400,775051750,13100,13100,13100,13100,0
|
|
20240227,161300,775051750,13100,13100,13100,13100,0
|
|
20240227,161200,775051750,13100,13100,13100,13100,0
|
|
20240227,161100,775051750,13100,13100,13100,13100,0
|
|
20240227,161000,775051750,13100,13100,13100,13100,0
|
|
20240227,160900,775051750,13100,13100,13100,13100,0
|
|
20240227,160800,775051750,13100,13100,13100,13100,0
|
|
20240227,160700,775051750,13100,13100,13100,13100,0
|
|
20240227,160600,775051750,13100,13100,13100,13100,0
|
|
20240227,160500,775051750,13100,13100,13100,13100,0
|
|
20240227,160400,775051750,13100,13100,13100,13100,0
|
|
20240227,160300,775051750,13100,13100,13100,13100,0
|
|
20240227,160200,775051750,13100,13100,13100,13100,0
|
|
20240227,160100,775051750,13100,13100,13100,13100,0
|
|
20240227,160000,775051750,13100,13100,13100,13100,1404
|
|
20240227,155900,775051750,13100,13100,13100,13100,0
|
|
20240227,155800,775051750,13100,13100,13100,13100,0
|
|
20240227,155700,775051750,13100,13100,13100,13100,0
|
|
20240227,155600,775051750,13100,13100,13100,13100,0
|
|
20240227,155500,775051750,13100,13100,13100,13100,0
|
|
20240227,155400,775051750,13100,13100,13100,13100,0
|
|
20240227,155300,775051750,13100,13100,13100,13100,0
|
|
20240227,155200,775051750,13100,13100,13100,13100,0
|
|
20240227,155100,775051750,13100,13100,13100,13100,0
|
|
20240227,155000,775051750,13100,13100,13100,13100,0
|
|
20240227,154900,775051750,13100,13100,13100,13100,0
|
|
20240227,154800,775051750,13100,13100,13100,13100,0
|
|
20240227,154700,775051750,13100,13100,13100,13100,0
|
|
20240227,154600,775051750,13100,13100,13100,13100,0
|
|
20240227,154500,775051750,13100,13100,13100,13100,0
|
|
20240227,154400,775051750,13100,13100,13100,13100,0
|
|
20240227,154300,775051750,13100,13100,13100,13100,0
|
|
20240227,154200,775051750,13100,13100,13100,13100,0
|
|
20240227,154100,775051750,13100,13100,13100,13100,0
|
|
20240227,154000,775051750,13100,13100,13100,13100,0
|
|
20240227,153900,775051750,13100,13100,13100,13100,0
|
|
20240227,153800,775051750,13100,13100,13100,13100,0
|
|
20240227,153700,775051750,13100,13100,13100,13100,0
|
|
20240227,153600,775051750,13100,13100,13100,13100,0
|
|
20240227,153500,775051750,13100,13100,13100,13100,0
|
|
20240227,153400,775051750,13100,13100,13100,13100,0
|
|
20240227,153300,775051750,13100,13100,13100,13100,0
|
|
20240227,153200,775051750,13100,13100,13100,13100,0
|
|
20240227,153100,775051750,13100,13100,13100,13100,0
|
|
20240227,153000,775051750,13100,13100,13100,13100,2808
|
|
20240227,152900,756659350,13100,13100,13100,13100,0
|
|
20240227,152800,756659350,13100,13100,13100,13100,0
|
|
20240227,152700,756659350,13100,13100,13100,13100,0
|
|
20240227,152600,756659350,13100,13100,13100,13100,0
|
|
20240227,152500,756659350,13100,13100,13100,13100,0
|
|
20240227,152400,756659350,13100,13100,13100,13100,0
|
|
20240227,152300,756659350,13100,13100,13100,13100,0
|
|
20240227,152200,756659350,13100,13100,13100,13100,0
|
|
20240227,152100,756659350,13100,13100,13100,13100,0
|
|
20240227,152000,756659350,13100,13100,13100,13100,0
|
|
20240227,151900,756659350,13100,13090,13100,13090,22
|
|
20240227,151800,756371290,13090,13090,13090,13090,244
|
|
20240227,151700,753177330,13070,13120,13120,13070,1199
|
|
20240227,151600,737494330,13090,13120,13120,13090,2825
|
|
20240227,151500,700499130,13130,13140,13140,13130,2
|
|
20240227,151400,700472860,13130,13120,13130,13120,1017
|
|
20240227,151300,687126800,13120,13120,13120,13120,1
|
|
20240227,151200,687113680,13140,13110,13140,13110,434
|
|
20240227,151100,681423910,13110,13130,13130,13100,1737
|
|
20240227,151000,658658960,13130,13130,13130,13130,102
|
|
20240227,150900,657319700,13120,13140,13140,13120,762
|
|
20240227,150800,647315700,13180,13120,13180,13120,648
|
|
20240227,150700,638813760,13120,13120,13120,13120,42
|
|
20240227,150600,638262720,13110,13110,13110,13110,325
|
|
20240227,150500,634001970,13110,13120,13120,13110,81
|
|
20240227,150400,632939680,13120,13120,13120,13120,258
|
|
20240227,150300,629554720,13120,13130,13130,13120,16
|
|
20240227,150200,629344780,13140,13140,13140,13140,3
|
|
20240227,150100,629305360,13100,13100,13100,13100,265
|
|
20240227,150000,625833860,13100,13130,13130,13090,3117
|
|
20240227,145900,584992470,13140,13140,13140,13140,1
|
|
20240227,145800,584979330,13140,13140,13140,13140,0
|
|
20240227,145700,584979330,13140,13140,13140,13140,7
|
|
20240227,145600,584887350,13140,13140,13140,13140,0
|
|
20240227,145500,584887350,13140,13140,13140,13140,0
|
|
20240227,145400,584887350,13140,13140,13140,13140,0
|
|
20240227,145300,584887350,13140,13140,13140,13140,2
|
|
20240227,145200,584861070,13140,13140,13140,13140,0
|
|
20240227,145100,584861070,13140,13140,13140,13140,7
|
|
20240227,145000,584769090,13140,13140,13140,13140,6
|
|
20240227,144900,584690250,13140,13140,13140,13140,14
|
|
20240227,144800,584506290,13130,13130,13130,13130,0
|
|
20240227,144700,584506290,13130,13130,13130,13130,214
|
|
20240227,144600,581696470,13130,13120,13130,13120,120
|
|
20240227,144500,580121970,13110,13140,13160,13100,6611
|
|
20240227,144400,493409380,13140,13150,13150,13140,31
|
|
20240227,144300,493001740,13150,13150,13150,13150,0
|
|
20240227,144200,493001740,13150,13150,13150,13150,0
|
|
20240227,144100,493001740,13150,13150,13150,13150,0
|
|
20240227,144000,493001740,13150,13150,13150,13150,5
|
|
20240227,143900,492935990,13150,13150,13150,13150,416
|
|
20240227,143800,487465590,13150,13160,13160,13150,517
|
|
20240227,143700,480666870,13160,13160,13160,13160,0
|
|
20240227,143600,480666870,13160,13160,13160,13160,4
|
|
20240227,143500,480614230,13160,13160,13160,13160,148
|
|
20240227,143400,478666550,13170,13170,13170,13170,0
|
|
20240227,143300,478666550,13170,13170,13170,13170,0
|
|
20240227,143200,478666550,13170,13170,13170,13170,0
|
|
20240227,143100,478666550,13170,13170,13170,13170,0
|
|
20240227,143000,478666550,13170,13170,13170,13170,0
|
|
20240227,142900,478666550,13170,13170,13170,13170,0
|
|
20240227,142800,478666550,13170,13160,13170,13160,266
|
|
20240227,142700,475165850,13160,13160,13160,13160,20
|
|
20240227,142600,474902650,13160,13170,13170,13160,401
|
|
20240227,142500,469625480,13170,13170,13170,13170,0
|
|
20240227,142400,469625480,13170,13170,13170,13170,0
|
|
20240227,142300,469625480,13170,13170,13170,13170,14
|
|
20240227,142200,469441100,13170,13170,13170,13170,4
|
|
20240227,142100,469388420,13170,13170,13170,13170,0
|
|
20240227,142000,469388420,13170,13170,13170,13170,0
|
|
20240227,141900,469388420,13170,13170,13170,13170,0
|
|
20240227,141800,469388420,13170,13170,13170,13170,0
|
|
20240227,141700,469388420,13170,13170,13170,13170,0
|
|
20240227,141600,469388420,13170,13170,13170,13170,2
|
|
20240227,141500,469362080,13170,13170,13170,13170,6
|
|
20240227,141400,469283060,13170,13170,13170,13170,8
|
|
20240227,141300,469177700,13170,13170,13170,13170,138
|
|
20240227,141200,467360240,13170,13170,13170,13170,2
|
|
20240227,141100,467333900,13170,13170,13170,13170,0
|
|
20240227,141000,467333900,13170,13170,13170,13170,7
|
|
20240227,140900,467241710,13170,13170,13170,13170,0
|
|
20240227,140800,467241710,13170,13170,13170,13170,17
|
|
20240227,140700,467017820,13170,13170,13170,13170,215
|
|
20240227,140600,464186270,13170,13170,13170,13170,0
|
|
20240227,140500,464186270,13170,13170,13170,13170,0
|
|
20240227,140400,464186270,13170,13170,13170,13170,0
|
|
20240227,140300,464186270,13170,13180,13180,13170,478
|
|
20240227,140200,457890860,13180,13180,13180,13180,0
|
|
20240227,140100,457890860,13180,13180,13180,13180,0
|
|
20240227,140000,457890860,13180,13180,13180,13180,0
|
|
20240227,135900,457890860,13180,13180,13180,13180,0
|
|
20240227,135800,457890860,13180,13180,13180,13180,1
|
|
20240227,135700,457877680,13170,13170,13170,13170,0
|
|
20240227,135600,457877680,13170,13170,13170,13170,0
|
|
20240227,135500,457877680,13170,13170,13170,13170,0
|
|
20240227,135400,457877680,13170,13170,13170,13170,0
|
|
20240227,135300,457877680,13170,13170,13170,13170,30
|
|
20240227,135200,457482580,13170,13170,13170,13170,25
|
|
20240227,135100,457153330,13170,13190,13190,13170,702
|
|
20240227,135000,447894430,13230,13230,13230,13230,0
|
|
20240227,134900,447894430,13230,13230,13230,13230,1
|
|
20240227,134800,447881200,13200,13200,13200,13200,121
|
|
20240227,134700,446284000,13230,13230,13230,13230,0
|
|
20240227,134600,446284000,13230,13230,13230,13230,0
|
|
20240227,134500,446284000,13230,13230,13230,13230,0
|
|
20240227,134400,446284000,13230,13230,13230,13230,0
|
|
20240227,134300,446284000,13230,13230,13230,13230,0
|
|
20240227,134200,446284000,13230,13230,13230,13230,0
|
|
20240227,134100,446284000,13230,13220,13230,13220,6
|
|
20240227,134000,446204630,13220,13220,13220,13220,97
|
|
20240227,133900,444922290,13220,13220,13220,13220,3
|
|
20240227,133800,444882630,13210,13210,13210,13210,0
|
|
20240227,133700,444882630,13210,13210,13210,13210,0
|
|
20240227,133600,444882630,13210,13210,13210,13210,0
|
|
20240227,133500,444882630,13210,13190,13210,13190,29
|
|
20240227,133400,444499920,13200,13200,13200,13200,15
|
|
20240227,133300,444301920,13180,13180,13180,13180,627
|
|
20240227,133200,436038060,13180,13180,13180,13180,0
|
|
20240227,133100,436038060,13180,13180,13180,13180,0
|
|
20240227,133000,436038060,13180,13180,13180,13180,0
|
|
20240227,132900,436038060,13180,13180,13180,13180,0
|
|
20240227,132800,436038060,13180,13180,13180,13180,100
|
|
20240227,132700,434720060,13190,13190,13190,13190,0
|
|
20240227,132600,434720060,13190,13190,13190,13190,4
|
|
20240227,132500,434667300,13190,13190,13190,13190,0
|
|
20240227,132400,434667300,13190,13190,13190,13190,81
|
|
20240227,132300,433598910,13190,13190,13190,13190,11
|
|
20240227,132200,433453820,13210,13210,13210,13210,0
|
|
20240227,132100,433453820,13210,13270,13270,13210,313
|
|
20240227,132000,429319030,13190,13180,13190,13180,100
|
|
20240227,131900,428000870,13180,13180,13180,13180,112
|
|
20240227,131800,426524710,13180,13180,13180,13180,231
|
|
20240227,131700,423480130,13180,13180,13180,13180,15
|
|
20240227,131600,423282430,13180,13180,13180,13180,0
|
|
20240227,131500,423282430,13180,13180,13180,13180,12
|
|
20240227,131400,423124270,13180,13180,13180,13180,1
|
|
20240227,131300,423111090,13170,13170,13170,13170,14
|
|
20240227,131200,422926710,13180,13160,13180,13160,472
|
|
20240227,131100,416715050,13160,13160,13160,13160,27
|
|
20240227,131000,416359730,13160,13160,13160,13160,0
|
|
20240227,130900,416359730,13160,13160,13160,13160,59
|
|
20240227,130800,415583290,13170,13170,13170,13170,24
|
|
20240227,130700,415267210,13170,13190,13190,13150,5159
|
|
20240227,130600,347343450,13190,13190,13190,13190,5
|
|
20240227,130500,347277500,13200,13200,13200,13200,19
|
|
20240227,130400,347026700,13190,13190,13190,13190,0
|
|
20240227,130300,347026700,13190,13190,13190,13190,8
|
|
20240227,130200,346921180,13200,13200,13200,13200,10
|
|
20240227,130100,346789180,13200,13200,13200,13200,14
|
|
20240227,130000,346604380,13200,13200,13200,13200,10
|
|
20240227,125900,346472380,13200,13200,13200,13200,14
|
|
20240227,125800,346287580,13190,13190,13190,13190,0
|
|
20240227,125700,346287580,13190,13190,13190,13190,0
|
|
20240227,125600,346287580,13190,13190,13190,13190,364
|
|
20240227,125500,341486420,13180,13190,13190,13180,73
|
|
20240227,125400,340523740,13190,13190,13190,13190,2
|
|
20240227,125300,340497360,13200,13200,13200,13200,15
|
|
20240227,125200,340299360,13200,13200,13200,13200,1
|
|
20240227,125100,340286160,13200,13230,13230,13200,808
|
|
20240227,125000,329613960,13240,13240,13240,13240,0
|
|
20240227,124900,329613960,13240,13240,13240,13240,0
|
|
20240227,124800,329613960,13240,13240,13240,13240,0
|
|
20240227,124700,329613960,13240,13240,13240,13240,100
|
|
20240227,124600,328289960,13240,13240,13240,13240,1
|
|
20240227,124500,328276720,13240,13240,13240,13240,0
|
|
20240227,124400,328276720,13240,13240,13240,13240,0
|
|
20240227,124300,328276720,13240,13240,13240,13240,20
|
|
20240227,124200,328011920,13230,13230,13230,13230,0
|
|
20240227,124100,328011920,13230,13230,13230,13230,0
|
|
20240227,124000,328011920,13230,13230,13230,13230,0
|
|
20240227,123900,328011920,13230,13230,13230,13230,0
|
|
20240227,123800,328011920,13230,13230,13230,13230,0
|
|
20240227,123700,328011920,13230,13230,13230,13230,0
|
|
20240227,123600,328011920,13230,13230,13230,13230,2
|
|
20240227,123500,327985460,13230,13230,13230,13230,0
|
|
20240227,123400,327985460,13230,13230,13230,13230,450
|
|
20240227,123300,322031960,13220,13220,13220,13220,0
|
|
20240227,123200,322031960,13220,13220,13220,13220,0
|
|
20240227,123100,322031960,13220,13220,13220,13220,0
|
|
20240227,123000,322031960,13220,13220,13220,13220,0
|
|
20240227,122900,322031960,13220,13220,13220,13220,0
|
|
20240227,122800,322031960,13220,13220,13220,13220,0
|
|
20240227,122700,322031960,13220,13220,13220,13220,0
|
|
20240227,122600,322031960,13220,13220,13220,13220,0
|
|
20240227,122500,322031960,13220,13220,13220,13220,0
|
|
20240227,122400,322031960,13220,13220,13220,13220,0
|
|
20240227,122300,322031960,13220,13230,13230,13220,84
|
|
20240227,122200,320921470,13230,13230,13230,13230,0
|
|
20240227,122100,320921470,13230,13230,13230,13230,5
|
|
20240227,122000,320855320,13220,13220,13220,13220,0
|
|
20240227,121900,320855320,13220,13220,13220,13220,0
|
|
20240227,121800,320855320,13220,13220,13220,13220,0
|
|
20240227,121700,320855320,13220,13200,13220,13200,51
|
|
20240227,121600,320181120,13190,13190,13190,13190,0
|
|
20240227,121500,320181120,13190,13190,13190,13190,0
|
|
20240227,121400,320181120,13190,13190,13190,13190,0
|
|
20240227,121300,320181120,13190,13190,13190,13190,0
|
|
20240227,121200,320181120,13190,13190,13190,13190,100
|
|
20240227,121100,318862120,13190,13190,13190,13190,42
|
|
20240227,121000,318308140,13180,13180,13180,13170,590
|
|
20240227,120900,310532140,13180,13180,13180,13180,571
|
|
20240227,120800,303006360,13180,13180,13180,13180,0
|
|
20240227,120700,303006360,13180,13180,13180,13180,0
|
|
20240227,120600,303006360,13180,13200,13200,13180,2678
|
|
20240227,120500,267688540,13190,13190,13190,13190,0
|
|
20240227,120400,267688540,13190,13190,13190,13190,0
|
|
20240227,120300,267688540,13190,13190,13190,13190,0
|
|
20240227,120200,267688540,13190,13190,13190,13190,0
|
|
20240227,120100,267688540,13190,13210,13210,13190,2000
|
|
20240227,120000,241294250,13210,13210,13210,13210,8
|
|
20240227,115900,241188570,13210,13210,13210,13210,21
|
|
20240227,115800,240911160,13210,13210,13210,13210,0
|
|
20240227,115700,240911160,13210,13210,13210,13210,18
|
|
20240227,115600,240673380,13210,13210,13210,13210,18
|
|
20240227,115500,240435600,13210,13210,13210,13210,0
|
|
20240227,115400,240435600,13210,13210,13210,13210,18
|
|
20240227,115300,240197820,13230,13230,13230,13230,10
|
|
20240227,115200,240065520,13230,13230,13230,13230,0
|
|
20240227,115100,240065520,13230,13230,13230,13230,48
|
|
20240227,115000,239430480,13220,13220,13220,13220,510
|
|
20240227,114900,232688280,13220,13220,13220,13220,18
|
|
20240227,114800,232450320,13310,13230,13310,13230,50
|
|
20240227,114700,231786230,13230,13240,13310,13230,51
|
|
20240227,114600,231108450,13220,13210,13220,13210,24
|
|
20240227,114500,230791350,13210,13210,13210,13210,0
|
|
20240227,114400,230791350,13210,13220,13220,13210,71
|
|
20240227,114300,229852910,13220,13210,13220,13210,71
|
|
20240227,114200,228914470,13210,13210,13210,13210,18
|
|
20240227,114100,228676690,13210,13210,13210,13210,0
|
|
20240227,114000,228676690,13210,13210,13210,13210,18
|
|
20240227,113900,228438910,13210,13210,13210,13210,18
|
|
20240227,113800,228201130,13210,13210,13210,13210,0
|
|
20240227,113700,228201130,13210,13220,13220,13210,19
|
|
20240227,113600,227950130,13220,13220,13220,13220,1
|
|
20240227,113500,227936910,13210,13210,13210,13210,18
|
|
20240227,113400,227699130,13210,13210,13210,13210,0
|
|
20240227,113300,227699130,13210,13210,13210,13210,18
|
|
20240227,113200,227461350,13210,13210,13210,13210,18
|
|
20240227,113100,227223570,13220,13220,13220,13220,0
|
|
20240227,113000,227223570,13220,13220,13220,13220,18
|
|
20240227,112900,226985610,13230,13230,13230,13230,19
|
|
20240227,112800,226734240,13230,13230,13230,13230,1
|
|
20240227,112700,226721010,13230,13230,13230,13230,20
|
|
20240227,112600,226456410,13230,13210,13230,13210,29
|
|
20240227,112500,226073100,13210,13210,13210,13210,18
|
|
20240227,112400,225835320,13210,13210,13210,13210,0
|
|
20240227,112300,225835320,13210,13210,13210,13210,18
|
|
20240227,112200,225597540,13210,13210,13210,13210,18
|
|
20240227,112100,225359760,13200,13220,13220,13200,400
|
|
20240227,112000,220074200,13230,13230,13230,13230,20
|
|
20240227,111900,219809600,13230,13230,13230,13230,5
|
|
20240227,111800,219743450,13230,13220,13230,13220,339
|
|
20240227,111700,215258670,13220,13220,13220,13220,2
|
|
20240227,111600,215232230,13220,13240,13240,13210,2281
|
|
20240227,111500,185084540,13240,13240,13240,13240,233
|
|
20240227,111400,181999620,13250,13250,13250,13250,2
|
|
20240227,111300,181973120,13250,13250,13250,13250,4
|
|
20240227,111200,181920120,13250,13250,13250,13250,0
|
|
20240227,111100,181920120,13250,13250,13250,13250,130
|
|
20240227,111000,180197620,13250,13250,13250,13250,10
|
|
20240227,110900,180065120,13250,13250,13250,13250,77
|
|
20240227,110800,179044870,13250,13250,13250,13250,0
|
|
20240227,110700,179044870,13250,13250,13250,13250,0
|
|
20240227,110600,179044870,13250,13250,13250,13250,0
|
|
20240227,110500,179044870,13250,13250,13250,13250,0
|
|
20240227,110400,179044870,13250,13250,13250,13250,14
|
|
20240227,110300,178859370,13250,13250,13250,13250,23
|
|
20240227,110200,178554620,13250,13250,13250,13250,0
|
|
20240227,110100,178554620,13250,13250,13250,13250,105
|
|
20240227,110000,177163370,13240,13240,13240,13240,0
|
|
20240227,105900,177163370,13240,13240,13240,13240,2
|
|
20240227,105800,177136890,13250,13250,13250,13250,0
|
|
20240227,105700,177136890,13250,13250,13250,13250,18
|
|
20240227,105600,176898390,13250,13250,13250,13250,0
|
|
20240227,105500,176898390,13250,13240,13250,13240,176
|
|
20240227,105400,174566400,13250,13250,13250,13250,1
|
|
20240227,105300,174553150,13250,13250,13250,13250,10
|
|
20240227,105200,174420650,13250,13250,13250,13250,1
|
|
20240227,105100,174407400,13250,13250,13250,13250,5
|
|
20240227,105000,174341150,13250,13250,13250,13250,5
|
|
20240227,104900,174274900,13240,13260,13260,13240,218
|
|
20240227,104800,171387720,13270,13270,13270,13270,0
|
|
20240227,104700,171387720,13270,13270,13270,13270,79
|
|
20240227,104600,170339390,13270,13270,13270,13270,0
|
|
20240227,104500,170339390,13270,13270,13270,13270,1
|
|
20240227,104400,170326120,13250,13250,13250,13250,0
|
|
20240227,104300,170326120,13250,13270,13270,13240,2949
|
|
20240227,104200,131269450,13270,13270,13270,13270,44
|
|
20240227,104100,130685570,13270,13270,13270,13270,0
|
|
20240227,104000,130685570,13270,13270,13270,13270,103
|
|
20240227,103900,129318760,13260,13290,13290,13250,2733
|
|
20240227,103800,93074890,13290,13290,13290,13290,100
|
|
20240227,103700,91745890,13300,13300,13300,13300,20
|
|
20240227,103600,91479890,13310,13310,13310,13310,50
|
|
20240227,103500,90814390,13310,13310,13310,13310,1
|
|
20240227,103400,90801080,13310,13310,13310,13310,0
|
|
20240227,103300,90801080,13310,13310,13310,13310,0
|
|
20240227,103200,90801080,13310,13310,13310,13310,0
|
|
20240227,103100,90801080,13310,13310,13310,13310,0
|
|
20240227,103000,90801080,13310,13310,13310,13310,0
|
|
20240227,102900,90801080,13310,13310,13310,13310,0
|
|
20240227,102800,90801080,13310,13310,13310,13310,0
|
|
20240227,102700,90801080,13310,13310,13310,13310,0
|
|
20240227,102600,90801080,13310,13310,13310,13310,0
|
|
20240227,102500,90801080,13310,13310,13310,13310,0
|
|
20240227,102400,90801080,13310,13310,13310,13310,0
|
|
20240227,102300,90801080,13310,13310,13310,13310,0
|
|
20240227,102200,90801080,13310,13310,13310,13310,0
|
|
20240227,102100,90801080,13310,13310,13310,13310,0
|
|
20240227,102000,90801080,13310,13280,13310,13280,247
|
|
20240227,101900,87519180,13280,13280,13280,13280,35
|
|
20240227,101800,87054380,13280,13280,13280,13280,10
|
|
20240227,101700,86921580,13280,13280,13280,13270,46
|
|
20240227,101600,86311140,13280,13280,13280,13280,1
|
|
20240227,101500,86297860,13280,13280,13280,13280,14
|
|
20240227,101400,86111940,13280,13280,13280,13280,121
|
|
20240227,101300,84505060,13280,13280,13280,13280,455
|
|
20240227,101200,78462660,13280,13280,13280,13280,0
|
|
20240227,101100,78462660,13280,13280,13280,13280,0
|
|
20240227,101000,78462660,13280,13280,13280,13280,37
|
|
20240227,100900,77971300,13280,13320,13320,13280,1411
|
|
20240227,100800,59225330,13320,13320,13320,13320,1
|
|
20240227,100700,59212010,13320,13320,13320,13320,1
|
|
20240227,100600,59198690,13320,13320,13320,13320,1
|
|
20240227,100500,59185370,13320,13320,13320,13320,0
|
|
20240227,100400,59185370,13320,13320,13320,13320,0
|
|
20240227,100300,59185370,13320,13320,13320,13320,0
|
|
20240227,100200,59185370,13320,13320,13320,13320,1
|
|
20240227,100100,59172050,13310,13310,13310,13310,0
|
|
20240227,100000,59172050,13310,13310,13310,13310,0
|
|
20240227,095900,59172050,13310,13310,13310,13310,0
|
|
20240227,095800,59172050,13310,13310,13310,13310,0
|
|
20240227,095700,59172050,13310,13310,13310,13310,2
|
|
20240227,095600,59145430,13320,13320,13320,13320,48
|
|
20240227,095500,58506070,13300,13300,13300,13300,0
|
|
20240227,095400,58506070,13300,13280,13300,13280,192
|
|
20240227,095300,55955850,13270,13270,13270,13270,60
|
|
20240227,095200,55159650,13270,13270,13270,13270,5
|
|
20240227,095100,55093300,13270,13270,13270,13270,0
|
|
20240227,095000,55093300,13270,13280,13280,13270,51
|
|
20240227,094900,54416030,13280,13280,13280,13280,0
|
|
20240227,094800,54416030,13280,13280,13280,13280,0
|
|
20240227,094700,54416030,13280,13280,13280,13280,1
|
|
20240227,094600,54402750,13260,13260,13260,13260,0
|
|
20240227,094500,54402750,13260,13260,13260,13260,51
|
|
20240227,094400,53726490,13270,13270,13270,13270,0
|
|
20240227,094300,53726490,13270,13270,13270,13270,2
|
|
20240227,094200,53699950,13280,13280,13280,13280,1
|
|
20240227,094100,53686670,13280,13280,13280,13280,1
|
|
20240227,094000,53673390,13280,13280,13280,13280,2
|
|
20240227,093900,53646830,13280,13280,13280,13280,3
|
|
20240227,093800,53606990,13280,13280,13280,13280,0
|
|
20240227,093700,53606990,13280,13260,13280,13260,54
|
|
20240227,093600,52890870,13280,13280,13280,13280,4
|
|
20240227,093500,52837750,13250,13250,13250,13250,0
|
|
20240227,093400,52837750,13250,13250,13250,13250,0
|
|
20240227,093300,52837750,13250,13250,13250,13250,242
|
|
20240227,093200,49631250,13260,13260,13260,13260,0
|
|
20240227,093100,49631250,13260,13270,13270,13260,273
|
|
20240227,093000,46011180,13280,13270,13280,13270,3
|
|
20240227,092900,45971360,13270,13270,13270,13270,0
|
|
20240227,092800,45971360,13270,13270,13270,13270,155
|
|
20240227,092700,43914510,13270,13270,13270,13270,1
|
|
20240227,092600,43901240,13260,13260,13260,13260,0
|
|
20240227,092500,43901240,13260,13280,13280,13260,95
|
|
20240227,092400,42640620,13280,13280,13280,13270,211
|
|
20240227,092300,39838600,13290,13290,13290,13290,350
|
|
20240227,092200,35187100,13290,13290,13290,13290,2
|
|
20240227,092100,35160520,13280,13280,13280,13280,0
|
|
20240227,092000,35160520,13280,13280,13280,13280,14
|
|
20240227,091900,34974600,13280,13280,13280,13280,3
|
|
20240227,091800,34934760,13310,13320,13320,13280,393
|
|
20240227,091700,29714950,13300,13300,13300,13300,16
|
|
20240227,091600,29502150,13300,13300,13300,13300,4
|
|
20240227,091500,29448950,13300,13300,13300,13300,2
|
|
20240227,091400,29422350,13290,13290,13290,13290,0
|
|
20240227,091300,29422350,13290,13290,13290,13290,2
|
|
20240227,091200,29395770,13280,13290,13290,13270,342
|
|
20240227,091100,24854040,13270,13300,13310,13270,670
|
|
20240227,091000,15940760,13300,13320,13320,13300,422
|
|
20240227,090900,10320260,13330,13330,13330,13310,276
|
|
20240227,090800,6645470,13350,13350,13350,13350,21
|
|
20240227,090700,6365120,13350,13310,13350,13310,2
|
|
20240227,090600,6338460,13320,13320,13320,13320,12
|
|
20240227,090500,6178620,13330,13350,13350,13330,331
|
|
20240227,090400,1760390,13370,13370,13370,13370,0
|
|
20240227,090300,1760390,13370,13370,13370,13370,10
|
|
20240227,090200,1626690,13390,13390,13390,13390,1
|
|
20240227,090100,1613300,13400,13400,13400,13400,1
|
|
20240227,090000,1599900,13350,13330,13350,13330,120
|