647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,194400,276869450,5300,5300,5300,5300,2918
|
|
20240227,194300,276869450,5300,5300,5300,5300,0
|
|
20240227,194200,276869450,5300,5300,5300,5300,0
|
|
20240227,194100,276869450,5300,5300,5300,5300,0
|
|
20240227,194000,276869450,5300,5300,5300,5300,0
|
|
20240227,193900,276869450,5300,5300,5300,5300,0
|
|
20240227,193800,276869450,5300,5300,5300,5300,0
|
|
20240227,193700,276869450,5300,5300,5300,5300,0
|
|
20240227,193600,276869450,5300,5300,5300,5300,0
|
|
20240227,193500,276869450,5300,5300,5300,5300,0
|
|
20240227,193400,276869450,5300,5300,5300,5300,0
|
|
20240227,193300,276869450,5300,5300,5300,5300,0
|
|
20240227,193200,276869450,5300,5300,5300,5300,0
|
|
20240227,193100,276869450,5300,5300,5300,5300,0
|
|
20240227,193000,276869450,5300,5300,5300,5300,0
|
|
20240227,192900,276869450,5300,5300,5300,5300,0
|
|
20240227,192800,276869450,5300,5300,5300,5300,0
|
|
20240227,192700,276869450,5300,5300,5300,5300,0
|
|
20240227,192600,276869450,5300,5300,5300,5300,0
|
|
20240227,192500,276869450,5300,5300,5300,5300,0
|
|
20240227,192400,276869450,5300,5300,5300,5300,0
|
|
20240227,192300,276869450,5300,5300,5300,5300,0
|
|
20240227,192200,276869450,5300,5300,5300,5300,0
|
|
20240227,192100,276869450,5300,5300,5300,5300,0
|
|
20240227,192000,276869450,5300,5300,5300,5300,0
|
|
20240227,191900,276869450,5300,5300,5300,5300,0
|
|
20240227,191800,276869450,5300,5300,5300,5300,0
|
|
20240227,191700,276869450,5300,5300,5300,5300,0
|
|
20240227,191600,276869450,5300,5300,5300,5300,0
|
|
20240227,191500,276869450,5300,5300,5300,5300,0
|
|
20240227,191400,276869450,5300,5300,5300,5300,2918
|
|
20240227,191300,276869450,5300,5300,5300,5300,0
|
|
20240227,191200,276869450,5300,5300,5300,5300,0
|
|
20240227,191100,276869450,5300,5300,5300,5300,0
|
|
20240227,191000,276869450,5300,5300,5300,5300,0
|
|
20240227,190900,276869450,5300,5300,5300,5300,0
|
|
20240227,190800,276869450,5300,5300,5300,5300,0
|
|
20240227,190700,276869450,5300,5300,5300,5300,0
|
|
20240227,190600,276869450,5300,5300,5300,5300,0
|
|
20240227,190500,276869450,5300,5300,5300,5300,0
|
|
20240227,190400,276869450,5300,5300,5300,5300,0
|
|
20240227,190300,276869450,5300,5300,5300,5300,0
|
|
20240227,190200,276869450,5300,5300,5300,5300,0
|
|
20240227,190100,276869450,5300,5300,5300,5300,0
|
|
20240227,190000,276869450,5300,5300,5300,5300,0
|
|
20240227,185900,276869450,5300,5300,5300,5300,0
|
|
20240227,185800,276869450,5300,5300,5300,5300,0
|
|
20240227,185700,276869450,5300,5300,5300,5300,0
|
|
20240227,185600,276869450,5300,5300,5300,5300,0
|
|
20240227,185500,276869450,5300,5300,5300,5300,0
|
|
20240227,185400,276869450,5300,5300,5300,5300,0
|
|
20240227,185300,276869450,5300,5300,5300,5300,0
|
|
20240227,185200,276869450,5300,5300,5300,5300,0
|
|
20240227,185100,276869450,5300,5300,5300,5300,0
|
|
20240227,185000,276869450,5300,5300,5300,5300,0
|
|
20240227,184900,276869450,5300,5300,5300,5300,0
|
|
20240227,184800,276869450,5300,5300,5300,5300,0
|
|
20240227,184700,276869450,5300,5300,5300,5300,0
|
|
20240227,184600,276869450,5300,5300,5300,5300,0
|
|
20240227,184500,276869450,5300,5300,5300,5300,0
|
|
20240227,184400,276869450,5300,5300,5300,5300,2918
|
|
20240227,184300,276869450,5300,5300,5300,5300,0
|
|
20240227,184200,276869450,5300,5300,5300,5300,0
|
|
20240227,184100,276869450,5300,5300,5300,5300,0
|
|
20240227,184000,276869450,5300,5300,5300,5300,0
|
|
20240227,183900,276869450,5300,5300,5300,5300,0
|
|
20240227,183800,276869450,5300,5300,5300,5300,0
|
|
20240227,183700,276869450,5300,5300,5300,5300,0
|
|
20240227,183600,276869450,5300,5300,5300,5300,0
|
|
20240227,183500,276869450,5300,5300,5300,5300,0
|
|
20240227,183400,276869450,5300,5300,5300,5300,0
|
|
20240227,183300,276869450,5300,5300,5300,5300,0
|
|
20240227,183200,276869450,5300,5300,5300,5300,0
|
|
20240227,183100,276869450,5300,5300,5300,5300,0
|
|
20240227,183000,276869450,5300,5300,5300,5300,0
|
|
20240227,182900,276869450,5300,5300,5300,5300,0
|
|
20240227,182800,276869450,5300,5300,5300,5300,0
|
|
20240227,182700,276869450,5300,5300,5300,5300,0
|
|
20240227,182600,276869450,5300,5300,5300,5300,0
|
|
20240227,182500,276869450,5300,5300,5300,5300,0
|
|
20240227,182400,276869450,5300,5300,5300,5300,0
|
|
20240227,182300,276869450,5300,5300,5300,5300,0
|
|
20240227,182200,276869450,5300,5300,5300,5300,0
|
|
20240227,182100,276869450,5300,5300,5300,5300,0
|
|
20240227,182000,276869450,5300,5300,5300,5300,0
|
|
20240227,181900,276869450,5300,5300,5300,5300,0
|
|
20240227,181800,276869450,5300,5300,5300,5300,0
|
|
20240227,181700,276869450,5300,5300,5300,5300,0
|
|
20240227,181600,276869450,5300,5300,5300,5300,0
|
|
20240227,181500,276869450,5300,5300,5300,5300,0
|
|
20240227,181400,276869450,5300,5300,5300,5300,2918
|
|
20240227,181300,276869450,5300,5300,5300,5300,0
|
|
20240227,181200,276869450,5300,5300,5300,5300,0
|
|
20240227,181100,276869450,5300,5300,5300,5300,0
|
|
20240227,181000,276869450,5300,5300,5300,5300,0
|
|
20240227,180900,276869450,5300,5300,5300,5300,0
|
|
20240227,180800,276869450,5300,5300,5300,5300,0
|
|
20240227,180700,276869450,5300,5300,5300,5300,0
|
|
20240227,180600,276869450,5300,5300,5300,5300,0
|
|
20240227,180500,276869450,5300,5300,5300,5300,0
|
|
20240227,180400,276869450,5300,5300,5300,5300,0
|
|
20240227,180300,276869450,5300,5300,5300,5300,0
|
|
20240227,180200,276869450,5300,5300,5300,5300,0
|
|
20240227,180100,276869450,5300,5300,5300,5300,0
|
|
20240227,180000,276869450,5300,5300,5300,5300,0
|
|
20240227,175900,276869450,5300,5300,5300,5300,0
|
|
20240227,175800,276869450,5300,5300,5300,5300,0
|
|
20240227,175700,276869450,5300,5300,5300,5300,0
|
|
20240227,175600,276869450,5300,5300,5300,5300,0
|
|
20240227,175500,276869450,5300,5300,5300,5300,0
|
|
20240227,175400,276869450,5300,5300,5300,5300,0
|
|
20240227,175300,276869450,5300,5300,5300,5300,0
|
|
20240227,175200,276869450,5300,5300,5300,5300,0
|
|
20240227,175100,276869450,5300,5300,5300,5300,0
|
|
20240227,175000,276869450,5300,5300,5300,5300,0
|
|
20240227,174900,276869450,5300,5300,5300,5300,0
|
|
20240227,174800,276869450,5300,5300,5300,5300,0
|
|
20240227,174700,276869450,5300,5300,5300,5300,0
|
|
20240227,174600,276869450,5300,5300,5300,5300,0
|
|
20240227,174500,276869450,5300,5300,5300,5300,0
|
|
20240227,174400,276869450,5300,5300,5300,5300,2918
|
|
20240227,174300,276869450,5300,5300,5300,5300,0
|
|
20240227,174200,276869450,5300,5300,5300,5300,0
|
|
20240227,174100,276869450,5300,5300,5300,5300,0
|
|
20240227,174000,276869450,5300,5300,5300,5300,0
|
|
20240227,173900,276869450,5300,5300,5300,5300,0
|
|
20240227,173800,276869450,5300,5300,5300,5300,0
|
|
20240227,173700,276869450,5300,5300,5300,5300,0
|
|
20240227,173600,276869450,5300,5300,5300,5300,0
|
|
20240227,173500,276869450,5300,5300,5300,5300,0
|
|
20240227,173400,276869450,5300,5300,5300,5300,0
|
|
20240227,173300,276869450,5300,5300,5300,5300,0
|
|
20240227,173200,276869450,5300,5300,5300,5300,0
|
|
20240227,173100,276869450,5300,5300,5300,5300,0
|
|
20240227,173000,276869450,5300,5300,5300,5300,0
|
|
20240227,172900,276869450,5300,5300,5300,5300,0
|
|
20240227,172800,276869450,5300,5300,5300,5300,0
|
|
20240227,172700,276869450,5300,5300,5300,5300,0
|
|
20240227,172600,276869450,5300,5300,5300,5300,0
|
|
20240227,172500,276869450,5300,5300,5300,5300,0
|
|
20240227,172400,276869450,5300,5300,5300,5300,0
|
|
20240227,172300,276869450,5300,5300,5300,5300,0
|
|
20240227,172200,276869450,5300,5300,5300,5300,0
|
|
20240227,172100,276869450,5300,5300,5300,5300,0
|
|
20240227,172000,276869450,5300,5300,5300,5300,0
|
|
20240227,171900,276869450,5300,5300,5300,5300,0
|
|
20240227,171800,276869450,5300,5300,5300,5300,0
|
|
20240227,171700,276869450,5300,5300,5300,5300,0
|
|
20240227,171600,276869450,5300,5300,5300,5300,0
|
|
20240227,171500,276869450,5300,5300,5300,5300,0
|
|
20240227,171400,276869450,5300,5300,5300,5300,2918
|
|
20240227,171300,276869450,5300,5300,5300,5300,0
|
|
20240227,171200,276869450,5300,5300,5300,5300,0
|
|
20240227,171100,276869450,5300,5300,5300,5300,0
|
|
20240227,171000,276869450,5300,5300,5300,5300,0
|
|
20240227,170900,276869450,5300,5300,5300,5300,0
|
|
20240227,170800,276869450,5300,5300,5300,5300,0
|
|
20240227,170700,276869450,5300,5300,5300,5300,0
|
|
20240227,170600,276869450,5300,5300,5300,5300,0
|
|
20240227,170500,276869450,5300,5300,5300,5300,0
|
|
20240227,170400,276869450,5300,5300,5300,5300,0
|
|
20240227,170300,276869450,5300,5300,5300,5300,0
|
|
20240227,170200,276869450,5300,5300,5300,5300,0
|
|
20240227,170100,276869450,5300,5300,5300,5300,0
|
|
20240227,170000,276869450,5300,5300,5300,5300,0
|
|
20240227,165900,276869450,5300,5300,5300,5300,0
|
|
20240227,165800,276869450,5300,5300,5300,5300,0
|
|
20240227,165700,276869450,5300,5300,5300,5300,0
|
|
20240227,165600,276869450,5300,5300,5300,5300,0
|
|
20240227,165500,276869450,5300,5300,5300,5300,0
|
|
20240227,165400,276869450,5300,5300,5300,5300,0
|
|
20240227,165300,276869450,5300,5300,5300,5300,0
|
|
20240227,165200,276869450,5300,5300,5300,5300,0
|
|
20240227,165100,276869450,5300,5300,5300,5300,0
|
|
20240227,165000,276869450,5300,5300,5300,5300,0
|
|
20240227,164900,276869450,5300,5300,5300,5300,0
|
|
20240227,164800,276869450,5300,5300,5300,5300,0
|
|
20240227,164700,276869450,5300,5300,5300,5300,0
|
|
20240227,164600,276869450,5300,5300,5300,5300,0
|
|
20240227,164500,276869450,5300,5300,5300,5300,0
|
|
20240227,164400,276869450,5300,5300,5300,5300,2918
|
|
20240227,164300,276869450,5300,5300,5300,5300,0
|
|
20240227,164200,276869450,5300,5300,5300,5300,0
|
|
20240227,164100,276869450,5300,5300,5300,5300,0
|
|
20240227,164000,276869450,5300,5300,5300,5300,0
|
|
20240227,163900,276869450,5300,5300,5300,5300,0
|
|
20240227,163800,276869450,5300,5300,5300,5300,0
|
|
20240227,163700,276869450,5300,5300,5300,5300,0
|
|
20240227,163600,276869450,5300,5300,5300,5300,0
|
|
20240227,163500,276869450,5300,5300,5300,5300,0
|
|
20240227,163400,276869450,5300,5300,5300,5300,0
|
|
20240227,163300,276869450,5300,5300,5300,5300,0
|
|
20240227,163200,276869450,5300,5300,5300,5300,0
|
|
20240227,163100,276869450,5300,5300,5300,5300,0
|
|
20240227,163000,276869450,5300,5300,5300,5300,0
|
|
20240227,162900,276869450,5300,5300,5300,5300,0
|
|
20240227,162800,276869450,5300,5300,5300,5300,0
|
|
20240227,162700,276869450,5300,5300,5300,5300,0
|
|
20240227,162600,276869450,5300,5300,5300,5300,0
|
|
20240227,162500,276869450,5300,5300,5300,5300,0
|
|
20240227,162400,276869450,5300,5300,5300,5300,0
|
|
20240227,162300,276869450,5300,5300,5300,5300,0
|
|
20240227,162200,276869450,5300,5300,5300,5300,0
|
|
20240227,162100,276869450,5300,5300,5300,5300,0
|
|
20240227,162000,276869450,5300,5300,5300,5300,0
|
|
20240227,161900,276869450,5300,5300,5300,5300,0
|
|
20240227,161800,276869450,5300,5300,5300,5300,0
|
|
20240227,161700,276869450,5300,5300,5300,5300,0
|
|
20240227,161600,276869450,5300,5300,5300,5300,0
|
|
20240227,161500,276869450,5300,5300,5300,5300,0
|
|
20240227,161400,276869450,5300,5300,5300,5300,2918
|
|
20240227,161300,276869450,5300,5300,5300,5300,0
|
|
20240227,161200,276869450,5300,5300,5300,5300,0
|
|
20240227,161100,276869450,5300,5300,5300,5300,0
|
|
20240227,161000,276869450,5300,5300,5300,5300,0
|
|
20240227,160900,276869450,5300,5300,5300,5300,0
|
|
20240227,160800,276869450,5300,5300,5300,5300,0
|
|
20240227,160700,276869450,5300,5300,5300,5300,0
|
|
20240227,160600,276869450,5300,5300,5300,5300,0
|
|
20240227,160500,276869450,5300,5300,5300,5300,0
|
|
20240227,160400,276869450,5300,5300,5300,5300,0
|
|
20240227,160300,276869450,5300,5300,5300,5300,0
|
|
20240227,160200,276869450,5300,5300,5300,5300,0
|
|
20240227,160100,276869450,5300,5300,5300,5300,0
|
|
20240227,160000,276869450,5300,5300,5300,5300,0
|
|
20240227,155900,276869450,5300,5300,5300,5300,0
|
|
20240227,155800,276869450,5300,5300,5300,5300,0
|
|
20240227,155700,276869450,5300,5300,5300,5300,0
|
|
20240227,155600,276869450,5300,5300,5300,5300,0
|
|
20240227,155500,276869450,5300,5300,5300,5300,0
|
|
20240227,155400,276869450,5300,5300,5300,5300,0
|
|
20240227,155300,276869450,5300,5300,5300,5300,0
|
|
20240227,155200,276869450,5300,5300,5300,5300,0
|
|
20240227,155100,276869450,5300,5300,5300,5300,0
|
|
20240227,155000,276869450,5300,5300,5300,5300,0
|
|
20240227,154900,276869450,5300,5300,5300,5300,0
|
|
20240227,154800,276869450,5300,5300,5300,5300,0
|
|
20240227,154700,276869450,5300,5300,5300,5300,0
|
|
20240227,154600,276869450,5300,5300,5300,5300,0
|
|
20240227,154500,276869450,5300,5300,5300,5300,0
|
|
20240227,154400,276869450,5300,5300,5300,5300,2918
|
|
20240227,154300,276869450,5300,5300,5300,5300,0
|
|
20240227,154200,276869450,5300,5300,5300,5300,0
|
|
20240227,154100,276869450,5300,5300,5300,5300,0
|
|
20240227,154000,276869450,5300,5300,5300,5300,0
|
|
20240227,153900,276869450,5300,5300,5300,5300,0
|
|
20240227,153800,276869450,5300,5300,5300,5300,0
|
|
20240227,153700,276869450,5300,5300,5300,5300,0
|
|
20240227,153600,276869450,5300,5300,5300,5300,0
|
|
20240227,153500,276869450,5300,5300,5300,5300,0
|
|
20240227,153400,276869450,5300,5300,5300,5300,0
|
|
20240227,153300,276869450,5300,5300,5300,5300,0
|
|
20240227,153200,276869450,5300,5300,5300,5300,0
|
|
20240227,153100,276869450,5300,5300,5300,5300,0
|
|
20240227,153000,276869450,5300,5300,5300,5300,2918
|
|
20240227,152900,261404050,5310,5310,5310,5310,0
|
|
20240227,152800,261404050,5310,5310,5310,5310,0
|
|
20240227,152700,261404050,5310,5310,5310,5310,0
|
|
20240227,152600,261404050,5310,5310,5310,5310,0
|
|
20240227,152500,261404050,5310,5310,5310,5310,0
|
|
20240227,152400,261404050,5310,5310,5310,5310,0
|
|
20240227,152300,261404050,5310,5310,5310,5310,0
|
|
20240227,152200,261404050,5310,5310,5310,5310,0
|
|
20240227,152100,261404050,5310,5310,5310,5310,0
|
|
20240227,152000,261404050,5310,5310,5310,5310,0
|
|
20240227,151900,261404050,5310,5310,5310,5310,96
|
|
20240227,151800,260894290,5310,5310,5310,5310,0
|
|
20240227,151700,260894290,5310,5310,5310,5310,58
|
|
20240227,151600,260586310,5290,5290,5290,5290,2
|
|
20240227,151500,260575730,5310,5310,5310,5310,559
|
|
20240227,151400,257607440,5280,5280,5280,5280,0
|
|
20240227,151300,257607440,5280,5280,5280,5280,0
|
|
20240227,151200,257607440,5280,5280,5280,5280,0
|
|
20240227,151100,257607440,5280,5280,5280,5280,181
|
|
20240227,151000,256651760,5280,5280,5280,5280,0
|
|
20240227,150900,256651760,5280,5280,5280,5280,0
|
|
20240227,150800,256651760,5280,5280,5280,5280,0
|
|
20240227,150700,256651760,5280,5280,5280,5280,17
|
|
20240227,150600,256562000,5310,5310,5310,5310,0
|
|
20240227,150500,256562000,5310,5310,5310,5310,0
|
|
20240227,150400,256562000,5310,5310,5310,5310,0
|
|
20240227,150300,256562000,5310,5310,5310,5310,0
|
|
20240227,150200,256562000,5310,5310,5310,5310,0
|
|
20240227,150100,256562000,5310,5310,5310,5310,1
|
|
20240227,150000,256556690,5280,5280,5280,5280,0
|
|
20240227,145900,256556690,5280,5280,5280,5280,297
|
|
20240227,145800,254988530,5290,5290,5290,5290,3
|
|
20240227,145700,254972660,5300,5300,5300,5300,1
|
|
20240227,145600,254967360,5310,5310,5310,5310,0
|
|
20240227,145500,254967360,5310,5300,5310,5300,61
|
|
20240227,145400,254643460,5300,5300,5300,5300,0
|
|
20240227,145300,254643460,5300,5300,5300,5300,2
|
|
20240227,145200,254632860,5320,5320,5320,5320,0
|
|
20240227,145100,254632860,5320,5320,5320,5320,0
|
|
20240227,145000,254632860,5320,5320,5320,5320,0
|
|
20240227,144900,254632860,5320,5320,5320,5320,0
|
|
20240227,144800,254632860,5320,5320,5320,5320,0
|
|
20240227,144700,254632860,5320,5320,5320,5320,0
|
|
20240227,144600,254632860,5320,5320,5320,5320,51
|
|
20240227,144500,254361540,5320,5320,5320,5320,0
|
|
20240227,144400,254361540,5320,5320,5320,5320,64
|
|
20240227,144300,254021060,5330,5290,5330,5280,6684
|
|
20240227,144200,218673150,5330,5290,5330,5290,217
|
|
20240227,144100,217521300,5320,5320,5320,5320,550
|
|
20240227,144000,214595300,5290,5300,5300,5290,5454
|
|
20240227,143900,185697330,5310,5310,5310,5310,0
|
|
20240227,143800,185697330,5310,5310,5310,5310,0
|
|
20240227,143700,185697330,5310,5310,5310,5310,0
|
|
20240227,143600,185697330,5310,5310,5310,5310,0
|
|
20240227,143500,185697330,5310,5310,5310,5310,0
|
|
20240227,143400,185697330,5310,5310,5310,5310,0
|
|
20240227,143300,185697330,5310,5310,5310,5310,0
|
|
20240227,143200,185697330,5310,5310,5310,5310,0
|
|
20240227,143100,185697330,5310,5310,5310,5310,0
|
|
20240227,143000,185697330,5310,5310,5310,5310,0
|
|
20240227,142900,185697330,5310,5310,5310,5310,0
|
|
20240227,142800,185697330,5310,5310,5310,5310,0
|
|
20240227,142700,185697330,5310,5310,5310,5310,0
|
|
20240227,142600,185697330,5310,5310,5310,5310,460
|
|
20240227,142500,183254730,5310,5310,5310,5310,0
|
|
20240227,142400,183254730,5310,5310,5310,5310,0
|
|
20240227,142300,183254730,5310,5310,5310,5310,212
|
|
20240227,142200,182129010,5320,5320,5320,5320,13
|
|
20240227,142100,182059850,5320,5320,5320,5320,4
|
|
20240227,142000,182038570,5320,5320,5320,5320,650
|
|
20240227,141900,178580570,5340,5340,5340,5340,0
|
|
20240227,141800,178580570,5340,5340,5340,5340,0
|
|
20240227,141700,178580570,5340,5340,5340,5340,0
|
|
20240227,141600,178580570,5340,5340,5340,5340,0
|
|
20240227,141500,178580570,5340,5340,5340,5340,0
|
|
20240227,141400,178580570,5340,5340,5340,5340,52
|
|
20240227,141300,178302890,5330,5330,5330,5330,188
|
|
20240227,141200,177300850,5340,5340,5340,5340,0
|
|
20240227,141100,177300850,5340,5340,5340,5340,1
|
|
20240227,141000,177295510,5320,5320,5320,5320,0
|
|
20240227,140900,177295510,5320,5320,5320,5320,1150
|
|
20240227,140800,171177510,5310,5310,5310,5310,0
|
|
20240227,140700,171177510,5310,5310,5310,5310,1
|
|
20240227,140600,171172200,5340,5340,5340,5340,0
|
|
20240227,140500,171172200,5340,5340,5340,5340,0
|
|
20240227,140400,171172200,5340,5340,5340,5340,0
|
|
20240227,140300,171172200,5340,5340,5340,5340,0
|
|
20240227,140200,171172200,5340,5340,5340,5340,0
|
|
20240227,140100,171172200,5340,5340,5340,5340,0
|
|
20240227,140000,171172200,5340,5340,5340,5340,0
|
|
20240227,135900,171172200,5340,5340,5340,5340,0
|
|
20240227,135800,171172200,5340,5340,5340,5340,0
|
|
20240227,135700,171172200,5340,5340,5340,5340,0
|
|
20240227,135600,171172200,5340,5340,5340,5340,0
|
|
20240227,135500,171172200,5340,5340,5340,5340,0
|
|
20240227,135400,171172200,5340,5340,5340,5340,0
|
|
20240227,135300,171172200,5340,5340,5340,5340,0
|
|
20240227,135200,171172200,5340,5340,5340,5340,64
|
|
20240227,135100,170830440,5340,5340,5340,5340,0
|
|
20240227,135000,170830440,5340,5310,5340,5310,3731
|
|
20240227,134900,151013130,5310,5310,5310,5310,0
|
|
20240227,134800,151013130,5310,5310,5310,5310,1
|
|
20240227,134700,151007820,5310,5310,5310,5310,0
|
|
20240227,134600,151007820,5310,5310,5310,5310,0
|
|
20240227,134500,151007820,5310,5310,5310,5310,0
|
|
20240227,134400,151007820,5310,5310,5310,5310,0
|
|
20240227,134300,151007820,5310,5310,5310,5310,0
|
|
20240227,134200,151007820,5310,5310,5310,5310,0
|
|
20240227,134100,151007820,5310,5310,5310,5310,0
|
|
20240227,134000,151007820,5310,5310,5310,5310,0
|
|
20240227,133900,151007820,5310,5310,5310,5310,0
|
|
20240227,133800,151007820,5310,5310,5310,5310,0
|
|
20240227,133700,151007820,5310,5310,5310,5310,0
|
|
20240227,133600,151007820,5310,5310,5310,5310,0
|
|
20240227,133500,151007820,5310,5310,5310,5310,0
|
|
20240227,133400,151007820,5310,5310,5310,5310,0
|
|
20240227,133300,151007820,5310,5310,5310,5310,0
|
|
20240227,133200,151007820,5310,5320,5320,5310,527
|
|
20240227,133100,148205660,5320,5320,5320,5320,0
|
|
20240227,133000,148205660,5320,5320,5320,5320,0
|
|
20240227,132900,148205660,5320,5320,5320,5320,0
|
|
20240227,132800,148205660,5320,5320,5320,5320,0
|
|
20240227,132700,148205660,5320,5320,5320,5320,0
|
|
20240227,132600,148205660,5320,5320,5320,5320,0
|
|
20240227,132500,148205660,5320,5320,5320,5320,0
|
|
20240227,132400,148205660,5320,5320,5320,5320,56
|
|
20240227,132300,147907740,5320,5320,5320,5320,0
|
|
20240227,132200,147907740,5320,5320,5320,5320,0
|
|
20240227,132100,147907740,5320,5320,5320,5320,0
|
|
20240227,132000,147907740,5320,5320,5320,5320,0
|
|
20240227,131900,147907740,5320,5320,5320,5320,10
|
|
20240227,131800,147854540,5340,5340,5340,5340,0
|
|
20240227,131700,147854540,5340,5340,5340,5340,0
|
|
20240227,131600,147854540,5340,5340,5340,5340,2
|
|
20240227,131500,147843860,5340,5340,5340,5340,0
|
|
20240227,131400,147843860,5340,5340,5340,5340,1
|
|
20240227,131300,147838520,5340,5340,5340,5340,0
|
|
20240227,131200,147838520,5340,5340,5340,5340,0
|
|
20240227,131100,147838520,5340,5340,5340,5340,0
|
|
20240227,131000,147838520,5340,5340,5340,5340,0
|
|
20240227,130900,147838520,5340,5340,5340,5340,0
|
|
20240227,130800,147838520,5340,5340,5340,5340,0
|
|
20240227,130700,147838520,5340,5340,5340,5340,0
|
|
20240227,130600,147838520,5340,5340,5340,5340,0
|
|
20240227,130500,147838520,5340,5340,5340,5340,0
|
|
20240227,130400,147838520,5340,5340,5340,5340,0
|
|
20240227,130300,147838520,5340,5340,5340,5340,0
|
|
20240227,130200,147838520,5340,5340,5340,5340,0
|
|
20240227,130100,147838520,5340,5340,5340,5340,0
|
|
20240227,130000,147838520,5340,5340,5340,5340,0
|
|
20240227,125900,147838520,5340,5340,5340,5340,0
|
|
20240227,125800,147838520,5340,5340,5340,5340,0
|
|
20240227,125700,147838520,5340,5340,5340,5340,0
|
|
20240227,125600,147838520,5340,5340,5340,5340,0
|
|
20240227,125500,147838520,5340,5340,5340,5340,0
|
|
20240227,125400,147838520,5340,5340,5340,5340,37
|
|
20240227,125300,147640940,5340,5340,5340,5340,0
|
|
20240227,125200,147640940,5340,5340,5340,5340,340
|
|
20240227,125100,145825340,5360,5360,5360,5360,0
|
|
20240227,125000,145825340,5360,5360,5360,5360,0
|
|
20240227,124900,145825340,5360,5360,5360,5360,62
|
|
20240227,124800,145493020,5360,5360,5360,5360,0
|
|
20240227,124700,145493020,5360,5360,5360,5360,64
|
|
20240227,124600,145149980,5360,5330,5360,5330,2472
|
|
20240227,124500,131968420,5330,5330,5330,5330,0
|
|
20240227,124400,131968420,5330,5330,5330,5330,0
|
|
20240227,124300,131968420,5330,5330,5330,5330,0
|
|
20240227,124200,131968420,5330,5330,5330,5330,0
|
|
20240227,124100,131968420,5330,5330,5330,5330,64
|
|
20240227,124000,131627300,5330,5330,5330,5330,0
|
|
20240227,123900,131627300,5330,5330,5330,5330,0
|
|
20240227,123800,131627300,5330,5330,5330,5330,0
|
|
20240227,123700,131627300,5330,5330,5330,5330,0
|
|
20240227,123600,131627300,5330,5320,5330,5320,571
|
|
20240227,123500,128589060,5320,5310,5320,5310,562
|
|
20240227,123400,125604220,5320,5320,5320,5320,0
|
|
20240227,123300,125604220,5320,5320,5320,5320,0
|
|
20240227,123200,125604220,5320,5320,5320,5320,0
|
|
20240227,123100,125604220,5320,5320,5320,5320,0
|
|
20240227,123000,125604220,5320,5320,5320,5320,0
|
|
20240227,122900,125604220,5320,5320,5320,5320,0
|
|
20240227,122800,125604220,5320,5320,5320,5320,0
|
|
20240227,122700,125604220,5320,5320,5320,5320,0
|
|
20240227,122600,125604220,5320,5320,5320,5320,0
|
|
20240227,122500,125604220,5320,5320,5320,5320,0
|
|
20240227,122400,125604220,5320,5320,5320,5320,1
|
|
20240227,122300,125598900,5330,5330,5330,5330,0
|
|
20240227,122200,125598900,5330,5330,5330,5330,0
|
|
20240227,122100,125598900,5330,5330,5330,5330,0
|
|
20240227,122000,125598900,5330,5330,5330,5330,0
|
|
20240227,121900,125598900,5330,5330,5330,5330,0
|
|
20240227,121800,125598900,5330,5330,5330,5330,60
|
|
20240227,121700,125279100,5310,5310,5310,5310,0
|
|
20240227,121600,125279100,5310,5310,5310,5310,0
|
|
20240227,121500,125279100,5310,5310,5310,5310,18
|
|
20240227,121400,125183520,5330,5330,5330,5330,0
|
|
20240227,121300,125183520,5330,5330,5330,5330,0
|
|
20240227,121200,125183520,5330,5330,5330,5330,0
|
|
20240227,121100,125183520,5330,5330,5330,5330,0
|
|
20240227,121000,125183520,5330,5330,5330,5330,0
|
|
20240227,120900,125183520,5330,5330,5330,5330,0
|
|
20240227,120800,125183520,5330,5330,5330,5330,0
|
|
20240227,120700,125183520,5330,5330,5330,5330,0
|
|
20240227,120600,125183520,5330,5330,5330,5330,0
|
|
20240227,120500,125183520,5330,5330,5330,5330,2
|
|
20240227,120400,125172860,5330,5330,5330,5330,58
|
|
20240227,120300,124863720,5330,5330,5330,5330,0
|
|
20240227,120200,124863720,5330,5330,5330,5330,189
|
|
20240227,120100,123856350,5310,5320,5320,5300,5852
|
|
20240227,120000,92793130,5320,5320,5320,5320,0
|
|
20240227,115900,92793130,5320,5320,5320,5320,0
|
|
20240227,115800,92793130,5320,5320,5320,5320,14
|
|
20240227,115700,92718650,5310,5310,5310,5310,0
|
|
20240227,115600,92718650,5310,5310,5310,5310,0
|
|
20240227,115500,92718650,5310,5310,5310,5310,1
|
|
20240227,115400,92713340,5340,5340,5340,5340,0
|
|
20240227,115300,92713340,5340,5340,5340,5340,0
|
|
20240227,115200,92713340,5340,5340,5340,5340,90
|
|
20240227,115100,92232740,5340,5340,5340,5340,0
|
|
20240227,115000,92232740,5340,5340,5340,5340,0
|
|
20240227,114900,92232740,5340,5340,5340,5340,0
|
|
20240227,114800,92232740,5340,5340,5340,5340,0
|
|
20240227,114700,92232740,5340,5310,5340,5310,476
|
|
20240227,114600,89705150,5320,5320,5320,5320,508
|
|
20240227,114500,87002590,5330,5330,5330,5330,0
|
|
20240227,114400,87002590,5330,5330,5330,5330,57
|
|
20240227,114300,86698780,5310,5310,5310,5310,0
|
|
20240227,114200,86698780,5310,5310,5310,5310,0
|
|
20240227,114100,86698780,5310,5310,5310,5310,0
|
|
20240227,114000,86698780,5310,5310,5310,5310,0
|
|
20240227,113900,86698780,5310,5310,5310,5310,0
|
|
20240227,113800,86698780,5310,5310,5310,5310,0
|
|
20240227,113700,86698780,5310,5310,5310,5310,0
|
|
20240227,113600,86698780,5310,5310,5310,5310,0
|
|
20240227,113500,86698780,5310,5310,5310,5310,0
|
|
20240227,113400,86698780,5310,5310,5310,5310,8
|
|
20240227,113300,86656300,5340,5340,5340,5340,0
|
|
20240227,113200,86656300,5340,5340,5340,5340,0
|
|
20240227,113100,86656300,5340,5340,5340,5340,0
|
|
20240227,113000,86656300,5340,5340,5340,5340,0
|
|
20240227,112900,86656300,5340,5340,5340,5340,1
|
|
20240227,112800,86650960,5310,5310,5310,5310,1
|
|
20240227,112700,86645650,5350,5350,5350,5350,0
|
|
20240227,112600,86645650,5350,5350,5350,5350,0
|
|
20240227,112500,86645650,5350,5350,5350,5350,0
|
|
20240227,112400,86645650,5350,5350,5350,5350,0
|
|
20240227,112300,86645650,5350,5350,5350,5350,0
|
|
20240227,112200,86645650,5350,5350,5350,5350,0
|
|
20240227,112100,86645650,5350,5350,5350,5350,56
|
|
20240227,112000,86346050,5350,5350,5350,5350,0
|
|
20240227,111900,86346050,5350,5350,5350,5350,0
|
|
20240227,111800,86346050,5350,5350,5350,5350,0
|
|
20240227,111700,86346050,5350,5350,5350,5350,0
|
|
20240227,111600,86346050,5350,5350,5350,5350,0
|
|
20240227,111500,86346050,5350,5350,5350,5350,0
|
|
20240227,111400,86346050,5350,5350,5350,5350,0
|
|
20240227,111300,86346050,5350,5350,5350,5350,0
|
|
20240227,111200,86346050,5350,5350,5350,5350,0
|
|
20240227,111100,86346050,5350,5330,5350,5310,4363
|
|
20240227,111000,63149350,5330,5330,5330,5330,5
|
|
20240227,110900,63122700,5360,5360,5360,5360,0
|
|
20240227,110800,63122700,5360,5360,5360,5360,0
|
|
20240227,110700,63122700,5360,5360,5360,5360,0
|
|
20240227,110600,63122700,5360,5360,5360,5360,0
|
|
20240227,110500,63122700,5360,5360,5360,5360,0
|
|
20240227,110400,63122700,5360,5360,5360,5360,0
|
|
20240227,110300,63122700,5360,5360,5360,5360,0
|
|
20240227,110200,63122700,5360,5360,5360,5360,0
|
|
20240227,110100,63122700,5360,5360,5360,5360,0
|
|
20240227,110000,63122700,5360,5360,5360,5360,0
|
|
20240227,105900,63122700,5360,5360,5360,5360,0
|
|
20240227,105800,63122700,5360,5360,5360,5360,0
|
|
20240227,105700,63122700,5360,5360,5360,5360,0
|
|
20240227,105600,63122700,5360,5360,5360,5360,1
|
|
20240227,105500,63117340,5330,5330,5330,5330,11
|
|
20240227,105400,63058710,5330,5330,5330,5330,0
|
|
20240227,105300,63058710,5330,5330,5330,5330,0
|
|
20240227,105200,63058710,5330,5330,5330,5330,0
|
|
20240227,105100,63058710,5330,5330,5330,5330,0
|
|
20240227,105000,63058710,5330,5340,5350,5330,1572
|
|
20240227,104900,54663730,5340,5340,5340,5340,1
|
|
20240227,104800,54658390,5360,5360,5360,5360,0
|
|
20240227,104700,54658390,5360,5360,5360,5360,0
|
|
20240227,104600,54658390,5360,5360,5360,5360,0
|
|
20240227,104500,54658390,5360,5360,5360,5360,0
|
|
20240227,104400,54658390,5360,5360,5360,5360,0
|
|
20240227,104300,54658390,5360,5360,5360,5360,0
|
|
20240227,104200,54658390,5360,5360,5360,5360,1
|
|
20240227,104100,54653030,5360,5360,5360,5360,0
|
|
20240227,104000,54653030,5360,5360,5360,5360,11
|
|
20240227,103900,54594070,5340,5340,5340,5340,0
|
|
20240227,103800,54594070,5340,5340,5340,5340,0
|
|
20240227,103700,54594070,5340,5340,5340,5340,0
|
|
20240227,103600,54594070,5340,5340,5340,5340,0
|
|
20240227,103500,54594070,5340,5340,5340,5340,0
|
|
20240227,103400,54594070,5340,5340,5340,5340,0
|
|
20240227,103300,54594070,5340,5340,5340,5340,0
|
|
20240227,103200,54594070,5340,5340,5340,5340,0
|
|
20240227,103100,54594070,5340,5340,5340,5340,0
|
|
20240227,103000,54594070,5340,5340,5340,5340,0
|
|
20240227,102900,54594070,5340,5340,5340,5340,14
|
|
20240227,102800,54519310,5370,5370,5370,5370,0
|
|
20240227,102700,54519310,5370,5370,5370,5370,0
|
|
20240227,102600,54519310,5370,5370,5370,5370,1
|
|
20240227,102500,54513940,5350,5350,5350,5350,0
|
|
20240227,102400,54513940,5350,5350,5350,5350,1
|
|
20240227,102300,54508590,5340,5340,5340,5340,0
|
|
20240227,102200,54508590,5340,5340,5340,5340,0
|
|
20240227,102100,54508590,5340,5340,5340,5340,0
|
|
20240227,102000,54508590,5340,5340,5340,5340,0
|
|
20240227,101900,54508590,5340,5340,5340,5340,0
|
|
20240227,101800,54508590,5340,5340,5340,5340,0
|
|
20240227,101700,54508590,5340,5360,5360,5340,85
|
|
20240227,101600,54053800,5360,5360,5360,5360,0
|
|
20240227,101500,54053800,5360,5360,5360,5360,0
|
|
20240227,101400,54053800,5360,5360,5360,5360,0
|
|
20240227,101300,54053800,5360,5360,5360,5360,0
|
|
20240227,101200,54053800,5360,5360,5360,5360,0
|
|
20240227,101100,54053800,5360,5360,5360,5360,0
|
|
20240227,101000,54053800,5360,5360,5360,5360,1
|
|
20240227,100900,54048440,5370,5370,5370,5370,0
|
|
20240227,100800,54048440,5370,5370,5370,5370,0
|
|
20240227,100700,54048440,5370,5360,5370,5360,100
|
|
20240227,100600,53512420,5380,5380,5380,5380,0
|
|
20240227,100500,53512420,5380,5360,5380,5360,61
|
|
20240227,100400,53184260,5360,5360,5360,5360,200
|
|
20240227,100300,52112260,5380,5380,5380,5380,5
|
|
20240227,100200,52085360,5370,5370,5370,5370,0
|
|
20240227,100100,52085360,5370,5370,5370,5370,18
|
|
20240227,100000,51988700,5380,5380,5380,5380,40
|
|
20240227,095900,51773500,5380,5370,5380,5370,122
|
|
20240227,095800,51117360,5360,5370,5370,5360,651
|
|
20240227,095700,47627490,5370,5370,5370,5370,9
|
|
20240227,095600,47579160,5360,5360,5360,5360,0
|
|
20240227,095500,47579160,5360,5360,5360,5360,1
|
|
20240227,095400,47573800,5360,5340,5360,5340,500
|
|
20240227,095300,44897800,5340,5360,5360,5340,159
|
|
20240227,095200,44045580,5330,5330,5330,5330,0
|
|
20240227,095100,44045580,5330,5330,5330,5330,0
|
|
20240227,095000,44045580,5330,5340,5340,5330,15
|
|
20240227,094900,43965530,5340,5340,5340,5340,0
|
|
20240227,094800,43965530,5340,5340,5340,5340,268
|
|
20240227,094700,42534410,5310,5310,5310,5310,7
|
|
20240227,094600,42497240,5310,5310,5310,5310,0
|
|
20240227,094500,42497240,5310,5340,5340,5310,1527
|
|
20240227,094400,34372680,5340,5340,5340,5340,61
|
|
20240227,094300,34046940,5330,5330,5330,5330,200
|
|
20240227,094200,32980940,5310,5310,5310,5310,151
|
|
20240227,094100,32179130,5330,5330,5330,5330,3
|
|
20240227,094000,32163140,5330,5330,5330,5330,95
|
|
20240227,093900,31656790,5320,5320,5320,5320,259
|
|
20240227,093800,30278910,5330,5330,5330,5330,1
|
|
20240227,093700,30273580,5320,5320,5320,5320,0
|
|
20240227,093600,30273580,5320,5320,5320,5320,5
|
|
20240227,093500,30246980,5320,5320,5320,5320,155
|
|
20240227,093400,29422380,5320,5320,5320,5320,0
|
|
20240227,093300,29422380,5320,5320,5320,5320,0
|
|
20240227,093200,29422380,5320,5320,5320,5320,0
|
|
20240227,093100,29422380,5320,5320,5320,5320,111
|
|
20240227,093000,28831860,5310,5310,5310,5310,0
|
|
20240227,092900,28831860,5310,5310,5310,5310,236
|
|
20240227,092800,27578700,5300,5300,5300,5300,47
|
|
20240227,092700,27329600,5310,5310,5310,5310,303
|
|
20240227,092600,25720670,5300,5300,5300,5300,111
|
|
20240227,092500,25132370,5290,5290,5290,5290,0
|
|
20240227,092400,25132370,5290,5290,5290,5290,211
|
|
20240227,092300,24016180,5290,5290,5290,5290,0
|
|
20240227,092200,24016180,5290,5290,5290,5290,167
|
|
20240227,092100,23132750,5290,5290,5290,5290,0
|
|
20240227,092000,23132750,5290,5290,5290,5290,7
|
|
20240227,091900,23095720,5290,5290,5290,5290,200
|
|
20240227,091800,22037720,5290,5290,5290,5290,0
|
|
20240227,091700,22037720,5290,5290,5290,5290,0
|
|
20240227,091600,22037720,5290,5290,5290,5290,0
|
|
20240227,091500,22037720,5290,5290,5290,5290,0
|
|
20240227,091400,22037720,5290,5290,5290,5290,13
|
|
20240227,091300,21968950,5290,5290,5290,5290,237
|
|
20240227,091200,20715220,5290,5290,5290,5290,50
|
|
20240227,091100,20450720,5290,5290,5290,5290,0
|
|
20240227,091000,20450720,5290,5290,5290,5290,0
|
|
20240227,090900,20450720,5290,5290,5290,5290,0
|
|
20240227,090800,20450720,5290,5300,5300,5290,686
|
|
20240227,090700,16819370,5300,5360,5360,5300,54
|
|
20240227,090600,16530050,5310,5310,5310,5310,12
|
|
20240227,090500,16466330,5380,5300,5380,5300,154
|
|
20240227,090400,15649810,5340,5310,5340,5290,2846
|
|
20240227,090300,558610,5330,5330,5330,5330,2
|
|
20240227,090200,547950,5330,5330,5330,5330,0
|
|
20240227,090100,547950,5330,5330,5330,5330,0
|
|
20240227,090000,547950,5330,5310,5330,5310,103
|