613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,191000,703770756,1581,1581,1581,1581,8731
|
|
20240227,190900,703770756,1581,1581,1581,1581,0
|
|
20240227,190800,703770756,1581,1581,1581,1581,0
|
|
20240227,190700,703770756,1581,1581,1581,1581,0
|
|
20240227,190600,703770756,1581,1581,1581,1581,0
|
|
20240227,190500,703770756,1581,1581,1581,1581,0
|
|
20240227,190400,703770756,1581,1581,1581,1581,0
|
|
20240227,190300,703770756,1581,1581,1581,1581,0
|
|
20240227,190200,703770756,1581,1581,1581,1581,0
|
|
20240227,190100,703770756,1581,1581,1581,1581,0
|
|
20240227,190000,703770756,1581,1581,1581,1581,0
|
|
20240227,185900,703770756,1581,1581,1581,1581,0
|
|
20240227,185800,703770756,1581,1581,1581,1581,0
|
|
20240227,185700,703770756,1581,1581,1581,1581,0
|
|
20240227,185600,703770756,1581,1581,1581,1581,0
|
|
20240227,185500,703770756,1581,1581,1581,1581,0
|
|
20240227,185400,703770756,1581,1581,1581,1581,0
|
|
20240227,185300,703770756,1581,1581,1581,1581,0
|
|
20240227,185200,703770756,1581,1581,1581,1581,0
|
|
20240227,185100,703770756,1581,1581,1581,1581,0
|
|
20240227,185000,703770756,1581,1581,1581,1581,0
|
|
20240227,184900,703770756,1581,1581,1581,1581,0
|
|
20240227,184800,703770756,1581,1581,1581,1581,0
|
|
20240227,184700,703770756,1581,1581,1581,1581,0
|
|
20240227,184600,703770756,1581,1581,1581,1581,0
|
|
20240227,184500,703770756,1581,1581,1581,1581,0
|
|
20240227,184400,703770756,1581,1581,1581,1581,0
|
|
20240227,184300,703770756,1581,1581,1581,1581,0
|
|
20240227,184200,703770756,1581,1581,1581,1581,0
|
|
20240227,184100,703770756,1581,1581,1581,1581,0
|
|
20240227,184000,703770756,1581,1581,1581,1581,8731
|
|
20240227,183900,703770756,1581,1581,1581,1581,0
|
|
20240227,183800,703770756,1581,1581,1581,1581,0
|
|
20240227,183700,703770756,1581,1581,1581,1581,0
|
|
20240227,183600,703770756,1581,1581,1581,1581,0
|
|
20240227,183500,703770756,1581,1581,1581,1581,0
|
|
20240227,183400,703770756,1581,1581,1581,1581,0
|
|
20240227,183300,703770756,1581,1581,1581,1581,0
|
|
20240227,183200,703770756,1581,1581,1581,1581,0
|
|
20240227,183100,703770756,1581,1581,1581,1581,0
|
|
20240227,183000,703770756,1581,1581,1581,1581,0
|
|
20240227,182900,703770756,1581,1581,1581,1581,0
|
|
20240227,182800,703770756,1581,1581,1581,1581,0
|
|
20240227,182700,703770756,1581,1581,1581,1581,0
|
|
20240227,182600,703770756,1581,1581,1581,1581,0
|
|
20240227,182500,703770756,1581,1581,1581,1581,0
|
|
20240227,182400,703770756,1581,1581,1581,1581,0
|
|
20240227,182300,703770756,1581,1581,1581,1581,0
|
|
20240227,182200,703770756,1581,1581,1581,1581,0
|
|
20240227,182100,703770756,1581,1581,1581,1581,0
|
|
20240227,182000,703770756,1581,1581,1581,1581,0
|
|
20240227,181900,703770756,1581,1581,1581,1581,0
|
|
20240227,181800,703770756,1581,1581,1581,1581,0
|
|
20240227,181700,703770756,1581,1581,1581,1581,0
|
|
20240227,181600,703770756,1581,1581,1581,1581,0
|
|
20240227,181500,703770756,1581,1581,1581,1581,0
|
|
20240227,181400,703770756,1581,1581,1581,1581,0
|
|
20240227,181300,703770756,1581,1581,1581,1581,0
|
|
20240227,181200,703770756,1581,1581,1581,1581,0
|
|
20240227,181100,703770756,1581,1581,1581,1581,0
|
|
20240227,181000,703770756,1581,1581,1581,1581,8731
|
|
20240227,180900,703770756,1581,1581,1581,1581,0
|
|
20240227,180800,703770756,1581,1581,1581,1581,0
|
|
20240227,180700,703770756,1581,1581,1581,1581,0
|
|
20240227,180600,703770756,1581,1581,1581,1581,0
|
|
20240227,180500,703770756,1581,1581,1581,1581,0
|
|
20240227,180400,703770756,1581,1581,1581,1581,0
|
|
20240227,180300,703770756,1581,1581,1581,1581,0
|
|
20240227,180200,703770756,1581,1581,1581,1581,0
|
|
20240227,180100,703770756,1581,1581,1581,1581,0
|
|
20240227,180000,703770756,1581,1581,1581,1581,0
|
|
20240227,175900,703770756,1581,1581,1581,1581,0
|
|
20240227,175800,703770756,1581,1581,1581,1581,0
|
|
20240227,175700,703770756,1581,1581,1581,1581,0
|
|
20240227,175600,703770756,1581,1581,1581,1581,0
|
|
20240227,175500,703770756,1581,1581,1581,1581,0
|
|
20240227,175400,703770756,1581,1581,1581,1581,0
|
|
20240227,175300,703770756,1581,1581,1581,1581,0
|
|
20240227,175200,703770756,1581,1581,1581,1581,0
|
|
20240227,175100,703770756,1581,1581,1581,1581,0
|
|
20240227,175000,703770756,1581,1581,1581,1581,0
|
|
20240227,174900,703770756,1581,1581,1581,1581,0
|
|
20240227,174800,703770756,1581,1581,1581,1581,0
|
|
20240227,174700,703770756,1581,1581,1581,1581,0
|
|
20240227,174600,703770756,1581,1581,1581,1581,0
|
|
20240227,174500,703770756,1581,1581,1581,1581,0
|
|
20240227,174400,703770756,1581,1581,1581,1581,0
|
|
20240227,174300,703770756,1581,1581,1581,1581,0
|
|
20240227,174200,703770756,1581,1581,1581,1581,0
|
|
20240227,174100,703770756,1581,1581,1581,1581,0
|
|
20240227,174000,703770756,1581,1581,1581,1581,8731
|
|
20240227,173900,703770756,1581,1581,1581,1581,0
|
|
20240227,173800,703770756,1581,1581,1581,1581,0
|
|
20240227,173700,703770756,1581,1581,1581,1581,0
|
|
20240227,173600,703770756,1581,1581,1581,1581,0
|
|
20240227,173500,703770756,1581,1581,1581,1581,0
|
|
20240227,173400,703770756,1581,1581,1581,1581,0
|
|
20240227,173300,703770756,1581,1581,1581,1581,0
|
|
20240227,173200,703770756,1581,1581,1581,1581,0
|
|
20240227,173100,703770756,1581,1581,1581,1581,0
|
|
20240227,173000,703770756,1581,1581,1581,1581,0
|
|
20240227,172900,703770756,1581,1581,1581,1581,0
|
|
20240227,172800,703770756,1581,1581,1581,1581,0
|
|
20240227,172700,703770756,1581,1581,1581,1581,0
|
|
20240227,172600,703770756,1581,1581,1581,1581,0
|
|
20240227,172500,703770756,1581,1581,1581,1581,0
|
|
20240227,172400,703770756,1581,1581,1581,1581,0
|
|
20240227,172300,703770756,1581,1581,1581,1581,0
|
|
20240227,172200,703770756,1581,1581,1581,1581,0
|
|
20240227,172100,703770756,1581,1581,1581,1581,0
|
|
20240227,172000,703770756,1581,1581,1581,1581,0
|
|
20240227,171900,703770756,1581,1581,1581,1581,0
|
|
20240227,171800,703770756,1581,1581,1581,1581,0
|
|
20240227,171700,703770756,1581,1581,1581,1581,0
|
|
20240227,171600,703770756,1581,1581,1581,1581,0
|
|
20240227,171500,703770756,1581,1581,1581,1581,0
|
|
20240227,171400,703770756,1581,1581,1581,1581,0
|
|
20240227,171300,703770756,1581,1581,1581,1581,0
|
|
20240227,171200,703770756,1581,1581,1581,1581,0
|
|
20240227,171100,703770756,1581,1581,1581,1581,0
|
|
20240227,171000,703770756,1581,1581,1581,1581,8731
|
|
20240227,170900,703770756,1581,1581,1581,1581,0
|
|
20240227,170800,703770756,1581,1581,1581,1581,0
|
|
20240227,170700,703770756,1581,1581,1581,1581,0
|
|
20240227,170600,703770756,1581,1581,1581,1581,0
|
|
20240227,170500,703770756,1581,1581,1581,1581,0
|
|
20240227,170400,703770756,1581,1581,1581,1581,0
|
|
20240227,170300,703770756,1581,1581,1581,1581,0
|
|
20240227,170200,703770756,1581,1581,1581,1581,0
|
|
20240227,170100,703770756,1581,1581,1581,1581,0
|
|
20240227,170000,703770756,1581,1581,1581,1581,0
|
|
20240227,165900,703770756,1581,1581,1581,1581,0
|
|
20240227,165800,703770756,1581,1581,1581,1581,0
|
|
20240227,165700,703770756,1581,1581,1581,1581,0
|
|
20240227,165600,703770756,1581,1581,1581,1581,0
|
|
20240227,165500,703770756,1581,1581,1581,1581,0
|
|
20240227,165400,703770756,1581,1581,1581,1581,0
|
|
20240227,165300,703770756,1581,1581,1581,1581,0
|
|
20240227,165200,703770756,1581,1581,1581,1581,0
|
|
20240227,165100,703770756,1581,1581,1581,1581,0
|
|
20240227,165000,703770756,1581,1581,1581,1581,0
|
|
20240227,164900,703770756,1581,1581,1581,1581,0
|
|
20240227,164800,703770756,1581,1581,1581,1581,0
|
|
20240227,164700,703770756,1581,1581,1581,1581,0
|
|
20240227,164600,703770756,1581,1581,1581,1581,0
|
|
20240227,164500,703770756,1581,1581,1581,1581,0
|
|
20240227,164400,703770756,1581,1581,1581,1581,0
|
|
20240227,164300,703770756,1581,1581,1581,1581,0
|
|
20240227,164200,703770756,1581,1581,1581,1581,0
|
|
20240227,164100,703770756,1581,1581,1581,1581,0
|
|
20240227,164000,703770756,1581,1581,1581,1581,8731
|
|
20240227,163900,703770756,1581,1581,1581,1581,0
|
|
20240227,163800,703770756,1581,1581,1581,1581,0
|
|
20240227,163700,703770756,1581,1581,1581,1581,0
|
|
20240227,163600,703770756,1581,1581,1581,1581,0
|
|
20240227,163500,703770756,1581,1581,1581,1581,0
|
|
20240227,163400,703770756,1581,1581,1581,1581,0
|
|
20240227,163300,703770756,1581,1581,1581,1581,0
|
|
20240227,163200,703770756,1581,1581,1581,1581,0
|
|
20240227,163100,703770756,1581,1581,1581,1581,0
|
|
20240227,163000,703770756,1581,1581,1581,1581,0
|
|
20240227,162900,703770756,1581,1581,1581,1581,0
|
|
20240227,162800,703770756,1581,1581,1581,1581,0
|
|
20240227,162700,703770756,1581,1581,1581,1581,0
|
|
20240227,162600,703770756,1581,1581,1581,1581,0
|
|
20240227,162500,703770756,1581,1581,1581,1581,0
|
|
20240227,162400,703770756,1581,1581,1581,1581,0
|
|
20240227,162300,703770756,1581,1581,1581,1581,0
|
|
20240227,162200,703770756,1581,1581,1581,1581,0
|
|
20240227,162100,703770756,1581,1581,1581,1581,0
|
|
20240227,162000,703770756,1581,1581,1581,1581,0
|
|
20240227,161900,703770756,1581,1581,1581,1581,0
|
|
20240227,161800,703770756,1581,1581,1581,1581,0
|
|
20240227,161700,703770756,1581,1581,1581,1581,0
|
|
20240227,161600,703770756,1581,1581,1581,1581,0
|
|
20240227,161500,703770756,1581,1581,1581,1581,0
|
|
20240227,161400,703770756,1581,1581,1581,1581,0
|
|
20240227,161300,703770756,1581,1581,1581,1581,0
|
|
20240227,161200,703770756,1581,1581,1581,1581,0
|
|
20240227,161100,703770756,1581,1581,1581,1581,0
|
|
20240227,161000,703770756,1581,1581,1581,1581,8731
|
|
20240227,160900,703770756,1581,1581,1581,1581,0
|
|
20240227,160800,703770756,1581,1581,1581,1581,0
|
|
20240227,160700,703770756,1581,1581,1581,1581,0
|
|
20240227,160600,703770756,1581,1581,1581,1581,0
|
|
20240227,160500,703770756,1581,1581,1581,1581,0
|
|
20240227,160400,703770756,1581,1581,1581,1581,0
|
|
20240227,160300,703770756,1581,1581,1581,1581,0
|
|
20240227,160200,703770756,1581,1581,1581,1581,0
|
|
20240227,160100,703770756,1581,1581,1581,1581,0
|
|
20240227,160000,703770756,1581,1581,1581,1581,0
|
|
20240227,155900,703770756,1581,1581,1581,1581,0
|
|
20240227,155800,703770756,1581,1581,1581,1581,0
|
|
20240227,155700,703770756,1581,1581,1581,1581,0
|
|
20240227,155600,703770756,1581,1581,1581,1581,0
|
|
20240227,155500,703770756,1581,1581,1581,1581,0
|
|
20240227,155400,703770756,1581,1581,1581,1581,0
|
|
20240227,155300,703770756,1581,1581,1581,1581,0
|
|
20240227,155200,703770756,1581,1581,1581,1581,0
|
|
20240227,155100,703770756,1581,1581,1581,1581,0
|
|
20240227,155000,703770756,1581,1581,1581,1581,0
|
|
20240227,154900,703770756,1581,1581,1581,1581,0
|
|
20240227,154800,703770756,1581,1581,1581,1581,0
|
|
20240227,154700,703770756,1581,1581,1581,1581,0
|
|
20240227,154600,703770756,1581,1581,1581,1581,0
|
|
20240227,154500,703770756,1581,1581,1581,1581,0
|
|
20240227,154400,703770756,1581,1581,1581,1581,0
|
|
20240227,154300,703770756,1581,1581,1581,1581,0
|
|
20240227,154200,703770756,1581,1581,1581,1581,0
|
|
20240227,154100,703770756,1581,1581,1581,1581,0
|
|
20240227,154000,703770756,1581,1581,1581,1581,8731
|
|
20240227,153900,703770756,1581,1581,1581,1581,0
|
|
20240227,153800,703770756,1581,1581,1581,1581,0
|
|
20240227,153700,703770756,1581,1581,1581,1581,0
|
|
20240227,153600,703770756,1581,1581,1581,1581,0
|
|
20240227,153500,703770756,1581,1581,1581,1581,0
|
|
20240227,153400,703770756,1581,1581,1581,1581,0
|
|
20240227,153300,703770756,1581,1581,1581,1581,0
|
|
20240227,153200,703770756,1581,1581,1581,1581,0
|
|
20240227,153100,703770756,1581,1581,1581,1581,0
|
|
20240227,153000,703770756,1581,1581,1581,1581,8731
|
|
20240227,152900,689967045,1584,1584,1584,1584,0
|
|
20240227,152800,689967045,1584,1584,1584,1584,0
|
|
20240227,152700,689967045,1584,1584,1584,1584,0
|
|
20240227,152600,689967045,1584,1584,1584,1584,0
|
|
20240227,152500,689967045,1584,1584,1584,1584,0
|
|
20240227,152400,689967045,1584,1584,1584,1584,0
|
|
20240227,152300,689967045,1584,1584,1584,1584,0
|
|
20240227,152200,689967045,1584,1584,1584,1584,0
|
|
20240227,152100,689967045,1584,1584,1584,1584,0
|
|
20240227,152000,689967045,1584,1584,1584,1584,0
|
|
20240227,151900,689967045,1584,1583,1584,1582,1171
|
|
20240227,151800,688114451,1583,1583,1584,1583,1932
|
|
20240227,151700,685056094,1583,1584,1584,1583,739
|
|
20240227,151600,683885579,1584,1584,1584,1584,1
|
|
20240227,151500,683883995,1583,1583,1583,1583,697
|
|
20240227,151400,682780644,1583,1583,1583,1583,500
|
|
20240227,151300,681989144,1583,1583,1583,1583,0
|
|
20240227,151200,681989144,1583,1582,1583,1582,235
|
|
20240227,151100,681617248,1582,1584,1584,1582,115
|
|
20240227,151000,681435217,1584,1584,1584,1584,2
|
|
20240227,150900,681432049,1584,1584,1584,1584,0
|
|
20240227,150800,681432049,1584,1582,1584,1582,796
|
|
20240227,150700,680171825,1582,1582,1582,1582,0
|
|
20240227,150600,680171825,1582,1582,1582,1582,10
|
|
20240227,150500,680156005,1582,1582,1582,1582,537
|
|
20240227,150400,679306471,1583,1583,1583,1583,6
|
|
20240227,150300,679296973,1583,1583,1583,1583,152
|
|
20240227,150200,679056357,1583,1583,1583,1583,1
|
|
20240227,150100,679054774,1584,1583,1584,1583,750
|
|
20240227,150000,677867523,1583,1581,1583,1581,4295
|
|
20240227,145900,671076987,1580,1580,1580,1580,200
|
|
20240227,145800,670760987,1581,1581,1581,1581,0
|
|
20240227,145700,670760987,1581,1580,1581,1580,653
|
|
20240227,145600,669728614,1581,1581,1581,1580,2729
|
|
20240227,145500,665416065,1581,1581,1581,1581,50
|
|
20240227,145400,665337015,1581,1581,1581,1581,338
|
|
20240227,145300,664802637,1581,1581,1581,1581,100
|
|
20240227,145200,664644537,1581,1581,1581,1581,5
|
|
20240227,145100,664636632,1581,1581,1581,1580,578
|
|
20240227,145000,663723075,1580,1580,1580,1580,102
|
|
20240227,144900,663561915,1581,1581,1581,1581,0
|
|
20240227,144800,663561915,1581,1581,1581,1581,2
|
|
20240227,144700,663558753,1581,1581,1581,1581,1
|
|
20240227,144600,663557172,1580,1580,1580,1580,81
|
|
20240227,144500,663429192,1580,1580,1581,1580,93
|
|
20240227,144400,663282251,1579,1581,1581,1579,12010
|
|
20240227,144300,644315183,1580,1581,1581,1580,110
|
|
20240227,144200,644141283,1581,1580,1581,1580,2388
|
|
20240227,144100,640368142,1580,1580,1580,1580,15433
|
|
20240227,144000,615984002,1581,1580,1581,1580,3490
|
|
20240227,143900,610469540,1581,1582,1582,1581,106
|
|
20240227,143800,610301898,1581,1581,1582,1581,107
|
|
20240227,143700,610132730,1582,1581,1582,1581,25
|
|
20240227,143600,610093181,1581,1581,1581,1581,150
|
|
20240227,143500,609856031,1581,1581,1581,1581,100
|
|
20240227,143400,609697931,1580,1580,1580,1580,0
|
|
20240227,143300,609697931,1580,1580,1580,1580,0
|
|
20240227,143200,609697931,1580,1580,1580,1580,0
|
|
20240227,143100,609697931,1580,1580,1580,1580,3000
|
|
20240227,143000,604957931,1581,1581,1581,1581,4
|
|
20240227,142900,604951607,1581,1581,1581,1581,501
|
|
20240227,142800,604159526,1581,1581,1581,1581,0
|
|
20240227,142700,604159526,1581,1581,1581,1581,1
|
|
20240227,142600,604157945,1581,1581,1581,1581,368
|
|
20240227,142500,603576137,1581,1581,1581,1581,500
|
|
20240227,142400,602785637,1580,1581,1581,1580,2559
|
|
20240227,142300,598742407,1581,1581,1581,1581,14
|
|
20240227,142200,598720273,1581,1581,1581,1581,504
|
|
20240227,142100,597923449,1581,1581,1581,1581,16
|
|
20240227,142000,597898153,1580,1581,1581,1580,403
|
|
20240227,141900,597261310,1581,1581,1581,1581,401
|
|
20240227,141800,596627329,1581,1581,1581,1581,110
|
|
20240227,141700,596453419,1581,1580,1581,1580,143
|
|
20240227,141600,596227478,1580,1581,1581,1580,141
|
|
20240227,141500,596004694,1581,1581,1581,1581,14
|
|
20240227,141400,595982560,1581,1581,1581,1581,610
|
|
20240227,141300,595018150,1580,1580,1580,1580,76
|
|
20240227,141200,594898070,1580,1581,1581,1580,290
|
|
20240227,141100,594439869,1580,1581,1581,1580,700
|
|
20240227,141000,593333469,1581,1580,1581,1580,1851
|
|
20240227,140900,590408688,1581,1581,1581,1581,0
|
|
20240227,140800,590408688,1581,1581,1581,1581,100
|
|
20240227,140700,590250588,1581,1581,1581,1580,1396
|
|
20240227,140600,588043612,1582,1582,1582,1582,1
|
|
20240227,140500,588042030,1581,1581,1582,1581,302
|
|
20240227,140400,587564558,1583,1583,1583,1583,0
|
|
20240227,140300,587564558,1583,1583,1583,1583,17
|
|
20240227,140200,587537647,1583,1583,1583,1583,20
|
|
20240227,140100,587505987,1583,1581,1583,1581,201
|
|
20240227,140000,587188204,1581,1581,1581,1581,113
|
|
20240227,135900,587009551,1583,1583,1583,1583,1
|
|
20240227,135800,587007968,1583,1583,1583,1583,6
|
|
20240227,135700,586998470,1583,1583,1583,1583,28
|
|
20240227,135600,586954146,1583,1581,1583,1581,2892
|
|
20240227,135500,582381892,1581,1584,1584,1581,1401
|
|
20240227,135400,580165930,1584,1584,1584,1584,99
|
|
20240227,135300,580009114,1583,1583,1583,1583,0
|
|
20240227,135200,580009114,1583,1583,1583,1583,144
|
|
20240227,135100,579781162,1583,1583,1583,1583,0
|
|
20240227,135000,579781162,1583,1583,1583,1583,21
|
|
20240227,134900,579747919,1585,1585,1585,1585,0
|
|
20240227,134800,579747919,1585,1583,1585,1583,2834
|
|
20240227,134700,575258315,1583,1584,1584,1583,158
|
|
20240227,134600,575008106,1584,1584,1584,1584,12
|
|
20240227,134500,574989098,1584,1584,1584,1584,10
|
|
20240227,134400,574973258,1584,1584,1584,1584,6
|
|
20240227,134300,574963754,1584,1584,1584,1582,2420
|
|
20240227,134200,571132395,1584,1584,1584,1584,1
|
|
20240227,134100,571130811,1584,1584,1584,1584,209
|
|
20240227,134000,570799755,1584,1584,1584,1584,1
|
|
20240227,133900,570798171,1584,1584,1584,1584,0
|
|
20240227,133800,570798171,1584,1584,1584,1584,0
|
|
20240227,133700,570798171,1584,1584,1584,1584,6
|
|
20240227,133600,570788667,1584,1584,1584,1584,12
|
|
20240227,133500,570769659,1583,1583,1583,1583,1
|
|
20240227,133400,570768076,1581,1581,1581,1581,0
|
|
20240227,133300,570768076,1581,1581,1581,1581,0
|
|
20240227,133200,570768076,1581,1581,1581,1581,0
|
|
20240227,133100,570768076,1581,1581,1581,1581,0
|
|
20240227,133000,570768076,1581,1581,1581,1581,0
|
|
20240227,132900,570768076,1581,1581,1581,1581,0
|
|
20240227,132800,570768076,1581,1581,1581,1581,1030
|
|
20240227,132700,569139646,1581,1581,1581,1581,1
|
|
20240227,132600,569138065,1581,1582,1582,1581,5197
|
|
20240227,132500,560920955,1582,1582,1582,1582,0
|
|
20240227,132400,560920955,1582,1582,1582,1582,925
|
|
20240227,132300,559457605,1582,1582,1582,1582,200
|
|
20240227,132200,559141205,1584,1584,1584,1584,0
|
|
20240227,132100,559141205,1584,1583,1584,1583,1101
|
|
20240227,132000,557398221,1583,1583,1583,1583,150
|
|
20240227,131900,557160771,1582,1582,1582,1582,0
|
|
20240227,131800,557160771,1582,1582,1582,1582,882
|
|
20240227,131700,555765447,1583,1583,1583,1583,20
|
|
20240227,131600,555733787,1583,1583,1583,1583,30
|
|
20240227,131500,555686297,1582,1582,1582,1582,0
|
|
20240227,131400,555686297,1582,1582,1582,1582,2
|
|
20240227,131300,555683133,1582,1583,1583,1582,254
|
|
20240227,131200,555281053,1582,1582,1582,1582,0
|
|
20240227,131100,555281053,1582,1582,1582,1582,400
|
|
20240227,131000,554648253,1582,1582,1582,1582,66
|
|
20240227,130900,554543841,1582,1582,1582,1582,0
|
|
20240227,130800,554543841,1582,1582,1582,1582,34
|
|
20240227,130700,554490053,1582,1582,1582,1582,257
|
|
20240227,130600,554083479,1582,1582,1582,1582,341
|
|
20240227,130500,553544017,1582,1582,1582,1582,110
|
|
20240227,130400,553369997,1582,1582,1582,1582,0
|
|
20240227,130300,553369997,1582,1582,1582,1582,10
|
|
20240227,130200,553354177,1581,1581,1581,1581,10
|
|
20240227,130100,553338367,1582,1582,1582,1582,0
|
|
20240227,130000,553338367,1582,1582,1582,1582,0
|
|
20240227,125900,553338367,1582,1582,1582,1582,20
|
|
20240227,125800,553306727,1582,1581,1582,1581,51
|
|
20240227,125700,553226046,1582,1582,1582,1582,0
|
|
20240227,125600,553226046,1582,1582,1582,1582,71
|
|
20240227,125500,553113724,1582,1582,1582,1582,0
|
|
20240227,125400,553113724,1582,1582,1582,1582,1
|
|
20240227,125300,553112142,1582,1582,1582,1582,0
|
|
20240227,125200,553112142,1582,1582,1582,1582,0
|
|
20240227,125100,553112142,1582,1582,1582,1582,448
|
|
20240227,125000,552403406,1582,1582,1582,1582,136
|
|
20240227,124900,552188254,1582,1582,1582,1582,0
|
|
20240227,124800,552188254,1582,1582,1582,1582,399
|
|
20240227,124700,551557036,1582,1582,1582,1582,0
|
|
20240227,124600,551557036,1582,1582,1582,1582,0
|
|
20240227,124500,551557036,1582,1582,1582,1582,10
|
|
20240227,124400,551541216,1582,1582,1582,1582,46
|
|
20240227,124300,551468444,1581,1581,1581,1581,5
|
|
20240227,124200,551460539,1581,1581,1581,1581,0
|
|
20240227,124100,551460539,1581,1581,1581,1581,0
|
|
20240227,124000,551460539,1581,1581,1581,1581,1511
|
|
20240227,123900,549071648,1581,1581,1581,1581,100
|
|
20240227,123800,548913548,1581,1581,1581,1581,102
|
|
20240227,123700,548752286,1581,1581,1581,1581,232
|
|
20240227,123600,548385494,1581,1581,1581,1581,304
|
|
20240227,123500,547904870,1581,1581,1581,1581,67
|
|
20240227,123400,547798943,1581,1580,1581,1580,1200
|
|
20240227,123300,545901871,1581,1581,1581,1581,45
|
|
20240227,123200,545830726,1581,1581,1581,1581,855
|
|
20240227,123100,544478971,1580,1580,1580,1580,0
|
|
20240227,123000,544478971,1580,1581,1581,1580,402
|
|
20240227,122900,543843809,1581,1581,1581,1581,33
|
|
20240227,122800,543791636,1581,1581,1581,1581,15
|
|
20240227,122700,543767921,1581,1581,1581,1581,70
|
|
20240227,122600,543657251,1581,1581,1581,1581,0
|
|
20240227,122500,543657251,1581,1581,1581,1581,10
|
|
20240227,122400,543641441,1581,1581,1581,1581,303
|
|
20240227,122300,543162398,1581,1582,1582,1581,710
|
|
20240227,122200,542039887,1582,1581,1582,1581,55
|
|
20240227,122100,541952927,1581,1581,1581,1581,296
|
|
20240227,122000,541484951,1582,1582,1582,1582,1
|
|
20240227,121900,541483369,1582,1582,1582,1582,0
|
|
20240227,121800,541483369,1582,1582,1582,1582,0
|
|
20240227,121700,541483369,1582,1582,1582,1582,3
|
|
20240227,121600,541478623,1582,1582,1582,1582,500
|
|
20240227,121500,540687623,1582,1580,1582,1580,186
|
|
20240227,121400,540393389,1579,1580,1580,1579,896
|
|
20240227,121300,538978595,1580,1581,1581,1580,45981
|
|
20240227,121200,466328522,1581,1580,1581,1580,64
|
|
20240227,121100,466227399,1581,1581,1581,1580,9660
|
|
20240227,121000,450962871,1581,1581,1581,1581,3
|
|
20240227,120900,450958128,1581,1581,1581,1581,17
|
|
20240227,120800,450931251,1581,1581,1581,1581,261
|
|
20240227,120700,450518610,1581,1581,1581,1581,4237
|
|
20240227,120600,443819913,1581,1581,1581,1581,1484
|
|
20240227,120500,441473709,1582,1581,1582,1581,65
|
|
20240227,120400,441370882,1582,1583,1583,1582,49
|
|
20240227,120300,441293361,1581,1582,1582,1581,4000
|
|
20240227,120200,434969350,1583,1583,1583,1583,202
|
|
20240227,120100,434649584,1583,1582,1583,1582,4
|
|
20240227,120000,434643253,1582,1583,1583,1582,3
|
|
20240227,115900,434638506,1581,1581,1581,1581,0
|
|
20240227,115800,434638506,1581,1581,1581,1581,559
|
|
20240227,115700,433754727,1581,1582,1583,1581,4384
|
|
20240227,115600,426819256,1582,1583,1583,1582,1540
|
|
20240227,115500,424382956,1583,1583,1583,1583,502
|
|
20240227,115400,423588290,1583,1583,1583,1583,500
|
|
20240227,115300,422796790,1583,1584,1584,1583,1793
|
|
20240227,115200,419957471,1584,1584,1584,1584,5000
|
|
20240227,115100,412037471,1584,1584,1584,1584,31
|
|
20240227,115000,411988367,1584,1583,1584,1583,2299
|
|
20240227,114900,408347050,1582,1582,1582,1582,258
|
|
20240227,114800,407938894,1582,1582,1582,1582,57
|
|
20240227,114700,407848720,1582,1582,1582,1582,501
|
|
20240227,114600,407056138,1582,1582,1582,1582,10
|
|
20240227,114500,407040318,1582,1582,1582,1581,1094
|
|
20240227,114400,405310610,1582,1582,1582,1582,788
|
|
20240227,114300,404063994,1583,1583,1583,1583,315
|
|
20240227,114200,403565349,1583,1583,1583,1583,65
|
|
20240227,114100,403462454,1584,1584,1584,1584,0
|
|
20240227,114000,403462454,1584,1584,1584,1584,0
|
|
20240227,113900,403462454,1584,1584,1584,1584,0
|
|
20240227,113800,403462454,1584,1584,1584,1584,325
|
|
20240227,113700,402947654,1583,1583,1583,1583,2115
|
|
20240227,113600,399599609,1583,1583,1583,1583,140
|
|
20240227,113500,399377989,1583,1583,1583,1583,21
|
|
20240227,113400,399344746,1583,1583,1583,1583,128
|
|
20240227,113300,399142122,1583,1583,1583,1583,1
|
|
20240227,113200,399140539,1583,1583,1583,1583,72
|
|
20240227,113100,399026563,1583,1582,1583,1582,252
|
|
20240227,113000,398627849,1582,1583,1583,1582,18
|
|
20240227,112900,398599372,1582,1582,1582,1582,2
|
|
20240227,112800,398596208,1582,1584,1584,1582,16
|
|
20240227,112700,398570866,1581,1581,1581,1581,5300
|
|
20240227,112600,390191566,1582,1583,1583,1582,2241
|
|
20240227,112500,386646097,1583,1582,1584,1582,9
|
|
20240227,112400,386631849,1583,1583,1583,1583,685
|
|
20240227,112300,385547494,1582,1582,1582,1582,60
|
|
20240227,112200,385452574,1582,1582,1582,1582,602
|
|
20240227,112100,384500210,1582,1582,1582,1582,501
|
|
20240227,112000,383707628,1581,1581,1581,1581,800
|
|
20240227,111900,382442828,1581,1582,1582,1581,4774
|
|
20240227,111800,374894122,1582,1582,1582,1582,2112
|
|
20240227,111700,371552938,1582,1582,1582,1582,800
|
|
20240227,111600,370287338,1582,1582,1582,1582,1
|
|
20240227,111500,370285756,1582,1582,1582,1582,1003
|
|
20240227,111400,368699010,1582,1581,1582,1581,210
|
|
20240227,111300,368366840,1581,1582,1582,1581,1760
|
|
20240227,111200,365583179,1582,1583,1583,1582,7
|
|
20240227,111100,365572104,1582,1583,1583,1582,2
|
|
20240227,111000,365568939,1581,1582,1582,1581,2021
|
|
20240227,110900,362373351,1582,1582,1582,1582,1
|
|
20240227,110800,362371769,1582,1583,1583,1582,500
|
|
20240227,110700,361580709,1583,1583,1583,1583,231
|
|
20240227,110600,361215036,1583,1583,1583,1583,20
|
|
20240227,110500,361183376,1583,1583,1583,1583,1826
|
|
20240227,110400,358292818,1583,1584,1584,1583,105
|
|
20240227,110300,358126598,1583,1583,1583,1583,300
|
|
20240227,110200,357651698,1583,1583,1583,1583,0
|
|
20240227,110100,357651698,1583,1583,1583,1583,1883
|
|
20240227,110000,354670909,1583,1582,1583,1582,103
|
|
20240227,105900,354507962,1583,1582,1583,1581,2889
|
|
20240227,105800,349940378,1583,1582,1583,1581,1471
|
|
20240227,105700,347613336,1583,1583,1583,1583,7
|
|
20240227,105600,347602255,1583,1583,1583,1583,37
|
|
20240227,105500,347543684,1584,1582,1584,1581,3612
|
|
20240227,105400,341827757,1583,1582,1583,1582,133
|
|
20240227,105300,341617318,1582,1584,1584,1582,6016
|
|
20240227,105200,332098006,1584,1584,1584,1584,1006
|
|
20240227,105100,330504502,1584,1584,1584,1584,10
|
|
20240227,105000,330488662,1582,1582,1582,1582,1
|
|
20240227,104900,330487080,1582,1582,1583,1582,3862
|
|
20240227,104800,324376574,1583,1582,1584,1582,65
|
|
20240227,104700,324273664,1584,1584,1584,1583,33
|
|
20240227,104600,324221412,1583,1583,1583,1583,170
|
|
20240227,104500,323952302,1583,1583,1583,1583,10
|
|
20240227,104400,323936472,1582,1584,1584,1582,3
|
|
20240227,104300,323931723,1582,1582,1582,1582,189
|
|
20240227,104200,323632725,1583,1584,1584,1583,4680
|
|
20240227,104100,316224044,1584,1585,1585,1584,90
|
|
20240227,104000,316081454,1585,1585,1585,1585,10
|
|
20240227,103900,316065604,1585,1584,1585,1584,101
|
|
20240227,103800,315905619,1584,1584,1585,1584,9
|
|
20240227,103700,315891362,1585,1584,1585,1584,185
|
|
20240227,103600,315598271,1584,1584,1584,1584,200
|
|
20240227,103500,315281471,1584,1584,1584,1584,18
|
|
20240227,103400,315252959,1584,1584,1584,1584,79
|
|
20240227,103300,315127823,1584,1584,1584,1584,68
|
|
20240227,103200,315020111,1584,1584,1584,1584,0
|
|
20240227,103100,315020111,1584,1583,1584,1582,320
|
|
20240227,103000,314513467,1583,1583,1583,1583,3
|
|
20240227,102900,314508718,1582,1582,1583,1582,1789
|
|
20240227,102800,311678519,1582,1583,1583,1582,4132
|
|
20240227,102700,305141463,1583,1582,1583,1582,794
|
|
20240227,102600,303885353,1582,1583,1583,1582,8128
|
|
20240227,102500,291026757,1583,1583,1583,1583,211
|
|
20240227,102400,290692744,1583,1584,1584,1583,7953
|
|
20240227,102300,278103135,1584,1584,1584,1584,159
|
|
20240227,102200,277851279,1584,1584,1584,1583,53
|
|
20240227,102100,277767336,1584,1585,1585,1584,4077
|
|
20240227,102000,271309296,1584,1584,1584,1584,1001
|
|
20240227,101900,269723712,1585,1585,1585,1585,502
|
|
20240227,101800,268928042,1585,1585,1585,1585,200
|
|
20240227,101700,268611042,1585,1585,1585,1585,216
|
|
20240227,101600,268268682,1585,1585,1585,1585,21
|
|
20240227,101500,268235397,1585,1585,1585,1585,228
|
|
20240227,101400,267874017,1585,1585,1585,1585,3264
|
|
20240227,101300,262700577,1586,1585,1586,1585,5
|
|
20240227,101200,262692650,1585,1586,1586,1585,208
|
|
20240227,101100,262362774,1586,1585,1586,1585,316
|
|
20240227,101000,261861798,1586,1586,1586,1586,374
|
|
20240227,100900,261268634,1585,1585,1585,1585,10743
|
|
20240227,100800,244240979,1585,1585,1585,1585,24
|
|
20240227,100700,244202939,1584,1584,1584,1584,14
|
|
20240227,100600,244180763,1584,1584,1585,1584,3486
|
|
20240227,100500,238655880,1584,1584,1584,1584,75
|
|
20240227,100400,238537080,1585,1585,1585,1585,0
|
|
20240227,100300,238537080,1585,1585,1585,1585,31
|
|
20240227,100200,238487945,1585,1583,1585,1583,3438
|
|
20240227,100100,233043192,1583,1584,1585,1583,52
|
|
20240227,100000,232960824,1585,1583,1585,1583,721
|
|
20240227,095900,231819479,1583,1583,1583,1583,467
|
|
20240227,095800,231080218,1583,1585,1585,1583,15930
|
|
20240227,095700,205856300,1585,1585,1585,1585,300
|
|
20240227,095600,205380800,1584,1585,1585,1584,2137
|
|
20240227,095500,201995655,1585,1585,1585,1585,329
|
|
20240227,095400,201474190,1585,1585,1585,1584,789
|
|
20240227,095300,200224388,1585,1586,1586,1585,234
|
|
20240227,095200,199853486,1585,1585,1586,1585,2871
|
|
20240227,095100,195302938,1585,1585,1585,1585,220
|
|
20240227,095000,194954238,1586,1586,1586,1586,14
|
|
20240227,094900,194932034,1586,1585,1586,1585,382
|
|
20240227,094800,194326562,1586,1586,1586,1586,18
|
|
20240227,094700,194298014,1586,1586,1586,1586,324
|
|
20240227,094600,193784150,1585,1585,1585,1585,220
|
|
20240227,094500,193435450,1585,1586,1586,1584,727
|
|
20240227,094400,192283030,1586,1585,1586,1585,2067
|
|
20240227,094300,189006769,1586,1586,1586,1586,1134
|
|
20240227,094200,187208245,1586,1585,1586,1585,3005
|
|
20240227,094100,182445316,1586,1585,1586,1585,2137
|
|
20240227,094000,179058097,1585,1585,1585,1584,400
|
|
20240227,093900,178424198,1584,1585,1585,1584,760
|
|
20240227,093800,177220277,1585,1585,1585,1585,915
|
|
20240227,093700,175770002,1585,1585,1585,1584,995
|
|
20240227,093600,174193901,1584,1584,1585,1584,1269
|
|
20240227,093500,172183770,1585,1586,1586,1584,1893
|
|
20240227,093400,169183337,1586,1586,1586,1586,192
|
|
20240227,093300,168878825,1586,1586,1586,1585,2193
|
|
20240227,093200,165402727,1585,1585,1585,1585,0
|
|
20240227,093100,165402727,1585,1586,1586,1585,5379
|
|
20240227,093000,156872649,1586,1586,1587,1586,25
|
|
20240227,092900,156832993,1586,1585,1587,1585,2585
|
|
20240227,092800,152734488,1586,1586,1586,1585,6737
|
|
20240227,092700,142050299,1586,1584,1586,1584,2113
|
|
20240227,092600,138700877,1585,1585,1585,1585,25
|
|
20240227,092500,138661252,1584,1585,1585,1584,7930
|
|
20240227,092400,126094780,1585,1584,1585,1584,37
|
|
20240227,092300,126036136,1585,1585,1585,1584,958
|
|
20240227,092200,124517823,1585,1585,1585,1584,73
|
|
20240227,092100,124402119,1585,1585,1585,1584,1655
|
|
20240227,092000,121780523,1585,1585,1585,1585,6924
|
|
20240227,091900,110805983,1585,1588,1588,1585,8148
|
|
20240227,091800,97888687,1588,1586,1588,1586,253
|
|
20240227,091700,97487259,1586,1586,1587,1585,2541
|
|
20240227,091600,93457453,1586,1585,1586,1585,1230
|
|
20240227,091500,91507853,1585,1586,1586,1585,3105
|
|
20240227,091400,86586392,1585,1586,1586,1585,153
|
|
20240227,091300,86343735,1586,1587,1587,1585,1758
|
|
20240227,091200,83555507,1587,1587,1588,1587,365
|
|
20240227,091100,82976052,1587,1588,1588,1586,3146
|
|
20240227,091000,77983331,1588,1588,1588,1588,411
|
|
20240227,090900,77330663,1587,1588,1588,1587,6645
|
|
20240227,090800,66780403,1589,1589,1589,1589,1328
|
|
20240227,090700,64670211,1589,1590,1590,1589,158
|
|
20240227,090600,64419147,1590,1588,1590,1587,1639
|
|
20240227,090500,61817838,1587,1588,1588,1587,2363
|
|
20240227,090400,58067745,1588,1588,1588,1588,166
|
|
20240227,090300,57804137,1590,1588,1590,1587,396
|
|
20240227,090200,57175349,1588,1587,1588,1587,344
|
|
20240227,090100,56629311,1591,1590,1591,1587,702
|
|
20240227,090000,55513968,1593,1585,1600,1585,35014
|