678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,201500,405356980,3365,3365,3365,3365,5482
|
|
20240227,201400,405356980,3365,3365,3365,3365,0
|
|
20240227,201300,405356980,3365,3365,3365,3365,0
|
|
20240227,201200,405356980,3365,3365,3365,3365,0
|
|
20240227,201100,405356980,3365,3365,3365,3365,0
|
|
20240227,201000,405356980,3365,3365,3365,3365,0
|
|
20240227,200900,405356980,3365,3365,3365,3365,0
|
|
20240227,200800,405356980,3365,3365,3365,3365,0
|
|
20240227,200700,405356980,3365,3365,3365,3365,0
|
|
20240227,200600,405356980,3365,3365,3365,3365,0
|
|
20240227,200500,405356980,3365,3365,3365,3365,0
|
|
20240227,200400,405356980,3365,3365,3365,3365,0
|
|
20240227,200300,405356980,3365,3365,3365,3365,0
|
|
20240227,200200,405356980,3365,3365,3365,3365,0
|
|
20240227,200100,405356980,3365,3365,3365,3365,0
|
|
20240227,200000,405356980,3365,3365,3365,3365,0
|
|
20240227,195900,405356980,3365,3365,3365,3365,0
|
|
20240227,195800,405356980,3365,3365,3365,3365,0
|
|
20240227,195700,405356980,3365,3365,3365,3365,0
|
|
20240227,195600,405356980,3365,3365,3365,3365,0
|
|
20240227,195500,405356980,3365,3365,3365,3365,0
|
|
20240227,195400,405356980,3365,3365,3365,3365,0
|
|
20240227,195300,405356980,3365,3365,3365,3365,0
|
|
20240227,195200,405356980,3365,3365,3365,3365,0
|
|
20240227,195100,405356980,3365,3365,3365,3365,0
|
|
20240227,195000,405356980,3365,3365,3365,3365,0
|
|
20240227,194900,405356980,3365,3365,3365,3365,0
|
|
20240227,194800,405356980,3365,3365,3365,3365,0
|
|
20240227,194700,405356980,3365,3365,3365,3365,0
|
|
20240227,194600,405356980,3365,3365,3365,3365,0
|
|
20240227,194500,405356980,3365,3365,3365,3365,5482
|
|
20240227,194400,405356980,3365,3365,3365,3365,0
|
|
20240227,194300,405356980,3365,3365,3365,3365,0
|
|
20240227,194200,405356980,3365,3365,3365,3365,0
|
|
20240227,194100,405356980,3365,3365,3365,3365,0
|
|
20240227,194000,405356980,3365,3365,3365,3365,0
|
|
20240227,193900,405356980,3365,3365,3365,3365,0
|
|
20240227,193800,405356980,3365,3365,3365,3365,0
|
|
20240227,193700,405356980,3365,3365,3365,3365,0
|
|
20240227,193600,405356980,3365,3365,3365,3365,0
|
|
20240227,193500,405356980,3365,3365,3365,3365,0
|
|
20240227,193400,405356980,3365,3365,3365,3365,0
|
|
20240227,193300,405356980,3365,3365,3365,3365,0
|
|
20240227,193200,405356980,3365,3365,3365,3365,0
|
|
20240227,193100,405356980,3365,3365,3365,3365,0
|
|
20240227,193000,405356980,3365,3365,3365,3365,0
|
|
20240227,192900,405356980,3365,3365,3365,3365,0
|
|
20240227,192800,405356980,3365,3365,3365,3365,0
|
|
20240227,192700,405356980,3365,3365,3365,3365,0
|
|
20240227,192600,405356980,3365,3365,3365,3365,0
|
|
20240227,192500,405356980,3365,3365,3365,3365,0
|
|
20240227,192400,405356980,3365,3365,3365,3365,0
|
|
20240227,192300,405356980,3365,3365,3365,3365,0
|
|
20240227,192200,405356980,3365,3365,3365,3365,0
|
|
20240227,192100,405356980,3365,3365,3365,3365,0
|
|
20240227,192000,405356980,3365,3365,3365,3365,0
|
|
20240227,191900,405356980,3365,3365,3365,3365,0
|
|
20240227,191800,405356980,3365,3365,3365,3365,0
|
|
20240227,191700,405356980,3365,3365,3365,3365,0
|
|
20240227,191600,405356980,3365,3365,3365,3365,0
|
|
20240227,191500,405356980,3365,3365,3365,3365,5482
|
|
20240227,191400,405356980,3365,3365,3365,3365,0
|
|
20240227,191300,405356980,3365,3365,3365,3365,0
|
|
20240227,191200,405356980,3365,3365,3365,3365,0
|
|
20240227,191100,405356980,3365,3365,3365,3365,0
|
|
20240227,191000,405356980,3365,3365,3365,3365,0
|
|
20240227,190900,405356980,3365,3365,3365,3365,0
|
|
20240227,190800,405356980,3365,3365,3365,3365,0
|
|
20240227,190700,405356980,3365,3365,3365,3365,0
|
|
20240227,190600,405356980,3365,3365,3365,3365,0
|
|
20240227,190500,405356980,3365,3365,3365,3365,0
|
|
20240227,190400,405356980,3365,3365,3365,3365,0
|
|
20240227,190300,405356980,3365,3365,3365,3365,0
|
|
20240227,190200,405356980,3365,3365,3365,3365,0
|
|
20240227,190100,405356980,3365,3365,3365,3365,0
|
|
20240227,190000,405356980,3365,3365,3365,3365,0
|
|
20240227,185900,405356980,3365,3365,3365,3365,0
|
|
20240227,185800,405356980,3365,3365,3365,3365,0
|
|
20240227,185700,405356980,3365,3365,3365,3365,0
|
|
20240227,185600,405356980,3365,3365,3365,3365,0
|
|
20240227,185500,405356980,3365,3365,3365,3365,0
|
|
20240227,185400,405356980,3365,3365,3365,3365,0
|
|
20240227,185300,405356980,3365,3365,3365,3365,0
|
|
20240227,185200,405356980,3365,3365,3365,3365,0
|
|
20240227,185100,405356980,3365,3365,3365,3365,0
|
|
20240227,185000,405356980,3365,3365,3365,3365,0
|
|
20240227,184900,405356980,3365,3365,3365,3365,0
|
|
20240227,184800,405356980,3365,3365,3365,3365,0
|
|
20240227,184700,405356980,3365,3365,3365,3365,0
|
|
20240227,184600,405356980,3365,3365,3365,3365,0
|
|
20240227,184500,405356980,3365,3365,3365,3365,5482
|
|
20240227,184400,405356980,3365,3365,3365,3365,0
|
|
20240227,184300,405356980,3365,3365,3365,3365,0
|
|
20240227,184200,405356980,3365,3365,3365,3365,0
|
|
20240227,184100,405356980,3365,3365,3365,3365,0
|
|
20240227,184000,405356980,3365,3365,3365,3365,0
|
|
20240227,183900,405356980,3365,3365,3365,3365,0
|
|
20240227,183800,405356980,3365,3365,3365,3365,0
|
|
20240227,183700,405356980,3365,3365,3365,3365,0
|
|
20240227,183600,405356980,3365,3365,3365,3365,0
|
|
20240227,183500,405356980,3365,3365,3365,3365,0
|
|
20240227,183400,405356980,3365,3365,3365,3365,0
|
|
20240227,183300,405356980,3365,3365,3365,3365,0
|
|
20240227,183200,405356980,3365,3365,3365,3365,0
|
|
20240227,183100,405356980,3365,3365,3365,3365,0
|
|
20240227,183000,405356980,3365,3365,3365,3365,0
|
|
20240227,182900,405356980,3365,3365,3365,3365,0
|
|
20240227,182800,405356980,3365,3365,3365,3365,0
|
|
20240227,182700,405356980,3365,3365,3365,3365,0
|
|
20240227,182600,405356980,3365,3365,3365,3365,0
|
|
20240227,182500,405356980,3365,3365,3365,3365,0
|
|
20240227,182400,405356980,3365,3365,3365,3365,0
|
|
20240227,182300,405356980,3365,3365,3365,3365,0
|
|
20240227,182200,405356980,3365,3365,3365,3365,0
|
|
20240227,182100,405356980,3365,3365,3365,3365,0
|
|
20240227,182000,405356980,3365,3365,3365,3365,0
|
|
20240227,181900,405356980,3365,3365,3365,3365,0
|
|
20240227,181800,405356980,3365,3365,3365,3365,0
|
|
20240227,181700,405356980,3365,3365,3365,3365,0
|
|
20240227,181600,405356980,3365,3365,3365,3365,0
|
|
20240227,181500,405356980,3365,3365,3365,3365,5482
|
|
20240227,181400,405356980,3365,3365,3365,3365,0
|
|
20240227,181300,405356980,3365,3365,3365,3365,0
|
|
20240227,181200,405356980,3365,3365,3365,3365,0
|
|
20240227,181100,405356980,3365,3365,3365,3365,0
|
|
20240227,181000,405356980,3365,3365,3365,3365,0
|
|
20240227,180900,405356980,3365,3365,3365,3365,0
|
|
20240227,180800,405356980,3365,3365,3365,3365,0
|
|
20240227,180700,405356980,3365,3365,3365,3365,0
|
|
20240227,180600,405356980,3365,3365,3365,3365,0
|
|
20240227,180500,405356980,3365,3365,3365,3365,0
|
|
20240227,180400,405356980,3365,3365,3365,3365,0
|
|
20240227,180300,405356980,3365,3365,3365,3365,0
|
|
20240227,180200,405356980,3365,3365,3365,3365,0
|
|
20240227,180100,405356980,3365,3365,3365,3365,0
|
|
20240227,180000,405356980,3365,3365,3365,3365,0
|
|
20240227,175900,405356980,3365,3365,3365,3365,0
|
|
20240227,175800,405356980,3365,3365,3365,3365,0
|
|
20240227,175700,405356980,3365,3365,3365,3365,0
|
|
20240227,175600,405356980,3365,3365,3365,3365,0
|
|
20240227,175500,405356980,3365,3365,3365,3365,0
|
|
20240227,175400,405356980,3365,3365,3365,3365,0
|
|
20240227,175300,405356980,3365,3365,3365,3365,0
|
|
20240227,175200,405356980,3365,3365,3365,3365,0
|
|
20240227,175100,405356980,3365,3365,3365,3365,0
|
|
20240227,175000,405356980,3365,3365,3365,3365,0
|
|
20240227,174900,405356980,3365,3365,3365,3365,0
|
|
20240227,174800,405356980,3365,3365,3365,3365,0
|
|
20240227,174700,405356980,3365,3365,3365,3365,0
|
|
20240227,174600,405356980,3365,3365,3365,3365,0
|
|
20240227,174500,405356980,3365,3365,3365,3365,5482
|
|
20240227,174400,405356980,3365,3365,3365,3365,0
|
|
20240227,174300,405356980,3365,3365,3365,3365,0
|
|
20240227,174200,405356980,3365,3365,3365,3365,0
|
|
20240227,174100,405356980,3365,3365,3365,3365,0
|
|
20240227,174000,405356980,3365,3365,3365,3365,0
|
|
20240227,173900,405356980,3365,3365,3365,3365,0
|
|
20240227,173800,405356980,3365,3365,3365,3365,0
|
|
20240227,173700,405356980,3365,3365,3365,3365,0
|
|
20240227,173600,405356980,3365,3365,3365,3365,0
|
|
20240227,173500,405356980,3365,3365,3365,3365,0
|
|
20240227,173400,405356980,3365,3365,3365,3365,0
|
|
20240227,173300,405356980,3365,3365,3365,3365,0
|
|
20240227,173200,405356980,3365,3365,3365,3365,0
|
|
20240227,173100,405356980,3365,3365,3365,3365,0
|
|
20240227,173000,405356980,3365,3365,3365,3365,0
|
|
20240227,172900,405356980,3365,3365,3365,3365,0
|
|
20240227,172800,405356980,3365,3365,3365,3365,0
|
|
20240227,172700,405356980,3365,3365,3365,3365,0
|
|
20240227,172600,405356980,3365,3365,3365,3365,0
|
|
20240227,172500,405356980,3365,3365,3365,3365,0
|
|
20240227,172400,405356980,3365,3365,3365,3365,0
|
|
20240227,172300,405356980,3365,3365,3365,3365,0
|
|
20240227,172200,405356980,3365,3365,3365,3365,0
|
|
20240227,172100,405356980,3365,3365,3365,3365,0
|
|
20240227,172000,405356980,3365,3365,3365,3365,0
|
|
20240227,171900,405356980,3365,3365,3365,3365,0
|
|
20240227,171800,405356980,3365,3365,3365,3365,0
|
|
20240227,171700,405356980,3365,3365,3365,3365,0
|
|
20240227,171600,405356980,3365,3365,3365,3365,0
|
|
20240227,171500,405356980,3365,3365,3365,3365,5482
|
|
20240227,171400,405356980,3365,3365,3365,3365,0
|
|
20240227,171300,405356980,3365,3365,3365,3365,0
|
|
20240227,171200,405356980,3365,3365,3365,3365,0
|
|
20240227,171100,405356980,3365,3365,3365,3365,0
|
|
20240227,171000,405356980,3365,3365,3365,3365,0
|
|
20240227,170900,405356980,3365,3365,3365,3365,0
|
|
20240227,170800,405356980,3365,3365,3365,3365,0
|
|
20240227,170700,405356980,3365,3365,3365,3365,0
|
|
20240227,170600,405356980,3365,3365,3365,3365,0
|
|
20240227,170500,405356980,3365,3365,3365,3365,0
|
|
20240227,170400,405356980,3365,3365,3365,3365,0
|
|
20240227,170300,405356980,3365,3365,3365,3365,0
|
|
20240227,170200,405356980,3365,3365,3365,3365,0
|
|
20240227,170100,405356980,3365,3365,3365,3365,0
|
|
20240227,170000,405356980,3365,3365,3365,3365,0
|
|
20240227,165900,405356980,3365,3365,3365,3365,0
|
|
20240227,165800,405356980,3365,3365,3365,3365,0
|
|
20240227,165700,405356980,3365,3365,3365,3365,0
|
|
20240227,165600,405356980,3365,3365,3365,3365,0
|
|
20240227,165500,405356980,3365,3365,3365,3365,0
|
|
20240227,165400,405356980,3365,3365,3365,3365,0
|
|
20240227,165300,405356980,3365,3365,3365,3365,0
|
|
20240227,165200,405356980,3365,3365,3365,3365,0
|
|
20240227,165100,405356980,3365,3365,3365,3365,0
|
|
20240227,165000,405356980,3365,3365,3365,3365,0
|
|
20240227,164900,405356980,3365,3365,3365,3365,0
|
|
20240227,164800,405356980,3365,3365,3365,3365,0
|
|
20240227,164700,405356980,3365,3365,3365,3365,0
|
|
20240227,164600,405356980,3365,3365,3365,3365,0
|
|
20240227,164500,405356980,3365,3365,3365,3365,5482
|
|
20240227,164400,405356980,3365,3365,3365,3365,0
|
|
20240227,164300,405356980,3365,3365,3365,3365,0
|
|
20240227,164200,405356980,3365,3365,3365,3365,0
|
|
20240227,164100,405356980,3365,3365,3365,3365,0
|
|
20240227,164000,405356980,3365,3365,3365,3365,0
|
|
20240227,163900,405356980,3365,3365,3365,3365,0
|
|
20240227,163800,405356980,3365,3365,3365,3365,0
|
|
20240227,163700,405356980,3365,3365,3365,3365,0
|
|
20240227,163600,405356980,3365,3365,3365,3365,0
|
|
20240227,163500,405356980,3365,3365,3365,3365,0
|
|
20240227,163400,405356980,3365,3365,3365,3365,0
|
|
20240227,163300,405356980,3365,3365,3365,3365,0
|
|
20240227,163200,405356980,3365,3365,3365,3365,0
|
|
20240227,163100,405356980,3365,3365,3365,3365,0
|
|
20240227,163000,405356980,3365,3365,3365,3365,0
|
|
20240227,162900,405356980,3365,3365,3365,3365,0
|
|
20240227,162800,405356980,3365,3365,3365,3365,0
|
|
20240227,162700,405356980,3365,3365,3365,3365,0
|
|
20240227,162600,405356980,3365,3365,3365,3365,0
|
|
20240227,162500,405356980,3365,3365,3365,3365,0
|
|
20240227,162400,405356980,3365,3365,3365,3365,0
|
|
20240227,162300,405356980,3365,3365,3365,3365,0
|
|
20240227,162200,405356980,3365,3365,3365,3365,0
|
|
20240227,162100,405356980,3365,3365,3365,3365,0
|
|
20240227,162000,405356980,3365,3365,3365,3365,0
|
|
20240227,161900,405356980,3365,3365,3365,3365,0
|
|
20240227,161800,405356980,3365,3365,3365,3365,0
|
|
20240227,161700,405356980,3365,3365,3365,3365,0
|
|
20240227,161600,405356980,3365,3365,3365,3365,0
|
|
20240227,161500,405356980,3365,3365,3365,3365,5482
|
|
20240227,161400,405356980,3365,3365,3365,3365,0
|
|
20240227,161300,405356980,3365,3365,3365,3365,0
|
|
20240227,161200,405356980,3365,3365,3365,3365,0
|
|
20240227,161100,405356980,3365,3365,3365,3365,0
|
|
20240227,161000,405356980,3365,3365,3365,3365,0
|
|
20240227,160900,405356980,3365,3365,3365,3365,0
|
|
20240227,160800,405356980,3365,3365,3365,3365,0
|
|
20240227,160700,405356980,3365,3365,3365,3365,0
|
|
20240227,160600,405356980,3365,3365,3365,3365,0
|
|
20240227,160500,405356980,3365,3365,3365,3365,0
|
|
20240227,160400,405356980,3365,3365,3365,3365,0
|
|
20240227,160300,405356980,3365,3365,3365,3365,0
|
|
20240227,160200,405356980,3365,3365,3365,3365,0
|
|
20240227,160100,405356980,3365,3365,3365,3365,0
|
|
20240227,160000,405356980,3365,3365,3365,3365,0
|
|
20240227,155900,405356980,3365,3365,3365,3365,0
|
|
20240227,155800,405356980,3365,3365,3365,3365,0
|
|
20240227,155700,405356980,3365,3365,3365,3365,0
|
|
20240227,155600,405356980,3365,3365,3365,3365,0
|
|
20240227,155500,405356980,3365,3365,3365,3365,0
|
|
20240227,155400,405356980,3365,3365,3365,3365,0
|
|
20240227,155300,405356980,3365,3365,3365,3365,0
|
|
20240227,155200,405356980,3365,3365,3365,3365,0
|
|
20240227,155100,405356980,3365,3365,3365,3365,0
|
|
20240227,155000,405356980,3365,3365,3365,3365,0
|
|
20240227,154900,405356980,3365,3365,3365,3365,0
|
|
20240227,154800,405356980,3365,3365,3365,3365,0
|
|
20240227,154700,405356980,3365,3365,3365,3365,0
|
|
20240227,154600,405356980,3365,3365,3365,3365,0
|
|
20240227,154500,405356980,3365,3365,3365,3365,5482
|
|
20240227,154400,405356980,3365,3365,3365,3365,0
|
|
20240227,154300,405356980,3365,3365,3365,3365,0
|
|
20240227,154200,405356980,3365,3365,3365,3365,0
|
|
20240227,154100,405356980,3365,3365,3365,3365,0
|
|
20240227,154000,405356980,3365,3365,3365,3365,0
|
|
20240227,153900,405356980,3365,3365,3365,3365,0
|
|
20240227,153800,405356980,3365,3365,3365,3365,0
|
|
20240227,153700,405356980,3365,3365,3365,3365,0
|
|
20240227,153600,405356980,3365,3365,3365,3365,0
|
|
20240227,153500,405356980,3365,3365,3365,3365,0
|
|
20240227,153400,405356980,3365,3365,3365,3365,0
|
|
20240227,153300,405356980,3365,3365,3365,3365,0
|
|
20240227,153200,405356980,3365,3365,3365,3365,0
|
|
20240227,153100,405356980,3365,3365,3365,3365,0
|
|
20240227,153000,405356980,3365,3365,3365,3365,5482
|
|
20240227,152900,386910050,3365,3365,3365,3365,0
|
|
20240227,152800,386910050,3365,3365,3365,3365,0
|
|
20240227,152700,386910050,3365,3365,3365,3365,0
|
|
20240227,152600,386910050,3365,3365,3365,3365,0
|
|
20240227,152500,386910050,3365,3365,3365,3365,0
|
|
20240227,152400,386910050,3365,3365,3365,3365,0
|
|
20240227,152300,386910050,3365,3365,3365,3365,0
|
|
20240227,152200,386910050,3365,3365,3365,3365,0
|
|
20240227,152100,386910050,3365,3365,3365,3365,0
|
|
20240227,152000,386910050,3365,3365,3365,3365,0
|
|
20240227,151900,386910050,3365,3365,3370,3365,980
|
|
20240227,151800,383612155,3360,3370,3370,3360,378
|
|
20240227,151700,382341425,3370,3365,3370,3365,618
|
|
20240227,151600,380261215,3370,3370,3370,3370,16
|
|
20240227,151500,380207295,3370,3365,3370,3365,1213
|
|
20240227,151400,376125525,3370,3365,3370,3365,126
|
|
20240227,151300,375701210,3365,3365,3365,3360,7
|
|
20240227,151200,375677660,3365,3365,3365,3365,0
|
|
20240227,151100,375677660,3365,3360,3365,3360,72
|
|
20240227,151000,375435390,3365,3360,3365,3360,103
|
|
20240227,150900,375088805,3360,3360,3360,3360,1
|
|
20240227,150800,375085445,3365,3360,3365,3360,88
|
|
20240227,150700,374789440,3360,3360,3360,3360,0
|
|
20240227,150600,374789440,3360,3360,3360,3360,16
|
|
20240227,150500,374735680,3365,3365,3365,3365,0
|
|
20240227,150400,374735680,3365,3365,3365,3365,0
|
|
20240227,150300,374735680,3365,3365,3365,3365,64
|
|
20240227,150200,374520320,3365,3365,3365,3365,64
|
|
20240227,150100,374304960,3365,3365,3365,3360,10192
|
|
20240227,150000,340057275,3365,3365,3365,3365,11
|
|
20240227,145900,340020260,3370,3370,3370,3370,0
|
|
20240227,145800,340020260,3370,3360,3370,3360,602
|
|
20240227,145700,337996260,3365,3365,3365,3365,14
|
|
20240227,145600,337949150,3370,3370,3370,3370,0
|
|
20240227,145500,337949150,3370,3370,3370,3370,0
|
|
20240227,145400,337949150,3370,3370,3370,3370,128
|
|
20240227,145300,337517790,3360,3370,3370,3360,1141
|
|
20240227,145200,333678490,3360,3360,3360,3360,74
|
|
20240227,145100,333429850,3370,3360,3370,3360,22
|
|
20240227,145000,333355830,3360,3365,3370,3360,1689
|
|
20240227,144900,327672040,3370,3370,3370,3370,0
|
|
20240227,144800,327672040,3370,3370,3370,3370,1
|
|
20240227,144700,327668670,3370,3370,3370,3370,5
|
|
20240227,144600,327651820,3370,3370,3370,3370,5
|
|
20240227,144500,327634970,3370,3365,3370,3365,13
|
|
20240227,144400,327591175,3370,3370,3370,3370,0
|
|
20240227,144300,327591175,3370,3370,3370,3370,10
|
|
20240227,144200,327557475,3360,3365,3365,3360,3829
|
|
20240227,144100,314672895,3365,3365,3365,3365,136
|
|
20240227,144000,314215255,3375,3375,3375,3375,1000
|
|
20240227,143900,310840255,3375,3375,3375,3375,0
|
|
20240227,143800,310840255,3375,3375,3375,3375,0
|
|
20240227,143700,310840255,3375,3375,3375,3375,0
|
|
20240227,143600,310840255,3375,3375,3375,3375,10
|
|
20240227,143500,310806505,3365,3365,3365,3365,500
|
|
20240227,143400,309124005,3365,3365,3365,3365,59
|
|
20240227,143300,308925470,3375,3370,3375,3370,264
|
|
20240227,143200,308035470,3375,3375,3375,3375,2
|
|
20240227,143100,308028720,3375,3375,3375,3375,1
|
|
20240227,143000,308025345,3375,3370,3375,3360,9173
|
|
20240227,142900,277185540,3370,3370,3370,3370,0
|
|
20240227,142800,277185540,3370,3370,3370,3370,105
|
|
20240227,142700,276831690,3370,3370,3370,3370,10
|
|
20240227,142600,276797990,3370,3365,3370,3365,42
|
|
20240227,142500,276656510,3370,3370,3370,3370,57
|
|
20240227,142400,276464420,3370,3370,3370,3370,0
|
|
20240227,142300,276464420,3370,3370,3370,3370,44
|
|
20240227,142200,276316140,3375,3370,3375,3370,511
|
|
20240227,142100,274594015,3370,3370,3370,3370,588
|
|
20240227,142000,272612455,3370,3370,3370,3370,34
|
|
20240227,141900,272497875,3365,3365,3365,3365,0
|
|
20240227,141800,272497875,3365,3365,3365,3365,65
|
|
20240227,141700,272279150,3370,3370,3370,3370,2
|
|
20240227,141600,272272410,3370,3370,3370,3370,0
|
|
20240227,141500,272272410,3370,3370,3370,3370,730
|
|
20240227,141400,269812310,3370,3370,3370,3370,0
|
|
20240227,141300,269812310,3370,3370,3370,3370,0
|
|
20240227,141200,269812310,3370,3370,3370,3370,0
|
|
20240227,141100,269812310,3370,3370,3370,3370,333
|
|
20240227,141000,268690100,3380,3380,3380,3380,0
|
|
20240227,140900,268690100,3380,3380,3380,3380,0
|
|
20240227,140800,268690100,3380,3380,3380,3380,0
|
|
20240227,140700,268690100,3380,3380,3380,3380,21
|
|
20240227,140600,268619120,3380,3380,3380,3380,500
|
|
20240227,140500,266929120,3370,3370,3370,3370,704
|
|
20240227,140400,264556640,3385,3370,3385,3370,744
|
|
20240227,140300,262046205,3370,3370,3370,3370,64
|
|
20240227,140200,261830525,3370,3365,3370,3365,1151
|
|
20240227,140100,257956770,3365,3365,3365,3365,0
|
|
20240227,140000,257956770,3365,3365,3365,3365,1000
|
|
20240227,135900,254591770,3370,3370,3370,3370,2
|
|
20240227,135800,254585030,3365,3365,3365,3365,0
|
|
20240227,135700,254585030,3365,3365,3365,3365,0
|
|
20240227,135600,254585030,3365,3365,3365,3365,0
|
|
20240227,135500,254585030,3365,3365,3365,3365,0
|
|
20240227,135400,254585030,3365,3365,3365,3365,0
|
|
20240227,135300,254585030,3365,3365,3365,3365,304
|
|
20240227,135200,253562070,3370,3370,3370,3370,0
|
|
20240227,135100,253562070,3370,3370,3370,3370,105
|
|
20240227,135000,253208220,3370,3370,3370,3370,0
|
|
20240227,134900,253208220,3370,3370,3370,3370,0
|
|
20240227,134800,253208220,3370,3370,3370,3370,3
|
|
20240227,134700,253198110,3370,3370,3370,3370,0
|
|
20240227,134600,253198110,3370,3370,3370,3370,0
|
|
20240227,134500,253198110,3370,3370,3370,3370,1007
|
|
20240227,134400,249804520,3370,3370,3370,3370,0
|
|
20240227,134300,249804520,3370,3370,3370,3370,31
|
|
20240227,134200,249700050,3370,3370,3370,3370,0
|
|
20240227,134100,249700050,3370,3370,3370,3370,2
|
|
20240227,134000,249693310,3370,3370,3370,3370,3
|
|
20240227,133900,249683200,3370,3370,3370,3370,1654
|
|
20240227,133800,244109220,3375,3375,3375,3375,30
|
|
20240227,133700,244007970,3370,3370,3370,3370,0
|
|
20240227,133600,244007970,3370,3375,3375,3370,515
|
|
20240227,133500,242272405,3385,3385,3385,3385,16
|
|
20240227,133400,242218245,3385,3385,3385,3385,1
|
|
20240227,133300,242214860,3385,3385,3385,3385,1
|
|
20240227,133200,242211475,3385,3385,3385,3385,128
|
|
20240227,133100,241778195,3380,3380,3380,3380,1
|
|
20240227,133000,241774815,3385,3385,3385,3385,0
|
|
20240227,132900,241774815,3385,3380,3385,3380,1060
|
|
20240227,132800,238190425,3370,3370,3370,3370,0
|
|
20240227,132700,238190425,3370,3370,3370,3370,0
|
|
20240227,132600,238190425,3370,3370,3370,3370,0
|
|
20240227,132500,238190425,3370,3370,3370,3370,8
|
|
20240227,132400,238163465,3380,3380,3380,3380,0
|
|
20240227,132300,238163465,3380,3380,3380,3380,3
|
|
20240227,132200,238153325,3380,3380,3380,3380,30
|
|
20240227,132100,238051925,3380,3380,3380,3380,0
|
|
20240227,132000,238051925,3380,3380,3380,3380,0
|
|
20240227,131900,238051925,3380,3380,3380,3380,24
|
|
20240227,131800,237970805,3370,3370,3370,3370,0
|
|
20240227,131700,237970805,3370,3370,3370,3370,0
|
|
20240227,131600,237970805,3370,3370,3370,3370,0
|
|
20240227,131500,237970805,3370,3370,3370,3370,0
|
|
20240227,131400,237970805,3370,3370,3370,3370,0
|
|
20240227,131300,237970805,3370,3370,3370,3370,0
|
|
20240227,131200,237970805,3370,3370,3370,3370,0
|
|
20240227,131100,237970805,3370,3370,3370,3370,0
|
|
20240227,131000,237970805,3370,3370,3370,3370,0
|
|
20240227,130900,237970805,3370,3370,3370,3370,130
|
|
20240227,130800,237532705,3370,3370,3370,3370,312
|
|
20240227,130700,236481265,3365,3365,3365,3365,0
|
|
20240227,130600,236481265,3365,3365,3365,3365,0
|
|
20240227,130500,236481265,3365,3365,3365,3365,0
|
|
20240227,130400,236481265,3365,3365,3365,3365,0
|
|
20240227,130300,236481265,3365,3365,3365,3365,7
|
|
20240227,130200,236457710,3365,3365,3365,3365,0
|
|
20240227,130100,236457710,3365,3365,3365,3365,0
|
|
20240227,130000,236457710,3365,3370,3370,3365,860
|
|
20240227,125900,233561535,3380,3380,3380,3380,0
|
|
20240227,125800,233561535,3380,3380,3380,3380,0
|
|
20240227,125700,233561535,3380,3380,3380,3380,3
|
|
20240227,125600,233551395,3370,3370,3370,3370,4
|
|
20240227,125500,233537915,3380,3375,3380,3375,101
|
|
20240227,125400,233197035,3375,3375,3375,3375,0
|
|
20240227,125300,233197035,3375,3375,3375,3375,1142
|
|
20240227,125200,229342785,3380,3380,3380,3380,0
|
|
20240227,125100,229342785,3380,3380,3380,3380,0
|
|
20240227,125000,229342785,3380,3380,3380,3380,0
|
|
20240227,124900,229342785,3380,3380,3380,3380,619
|
|
20240227,124800,227250565,3370,3370,3370,3370,0
|
|
20240227,124700,227250565,3370,3370,3370,3370,826
|
|
20240227,124600,224466945,3380,3380,3380,3380,3
|
|
20240227,124500,224456805,3380,3380,3380,3380,1
|
|
20240227,124400,224453425,3385,3385,3385,3385,0
|
|
20240227,124300,224453425,3385,3385,3385,3385,0
|
|
20240227,124200,224453425,3385,3385,3385,3385,0
|
|
20240227,124100,224453425,3385,3385,3385,3375,337
|
|
20240227,124000,223314770,3385,3370,3385,3370,3566
|
|
20240227,123900,211292780,3370,3370,3370,3370,100
|
|
20240227,123800,210955780,3365,3365,3365,3365,0
|
|
20240227,123700,210955780,3365,3365,3365,3365,10
|
|
20240227,123600,210922130,3370,3370,3370,3370,2
|
|
20240227,123500,210915390,3370,3370,3370,3370,0
|
|
20240227,123400,210915390,3370,3370,3370,3365,113
|
|
20240227,123300,210534585,3370,3370,3370,3370,0
|
|
20240227,123200,210534585,3370,3370,3370,3370,0
|
|
20240227,123100,210534585,3370,3365,3370,3365,365
|
|
20240227,123000,209306040,3370,3370,3370,3370,11
|
|
20240227,122900,209268970,3370,3370,3370,3370,64
|
|
20240227,122800,209053290,3370,3365,3370,3365,221
|
|
20240227,122700,208308950,3370,3370,3370,3370,74
|
|
20240227,122600,208059570,3370,3370,3370,3370,59
|
|
20240227,122500,207860740,3370,3370,3370,3370,178
|
|
20240227,122400,207260880,3370,3370,3370,3370,1
|
|
20240227,122300,207257510,3365,3365,3365,3365,0
|
|
20240227,122200,207257510,3365,3365,3365,3365,0
|
|
20240227,122100,207257510,3365,3370,3370,3365,5
|
|
20240227,122000,207240680,3370,3370,3370,3370,0
|
|
20240227,121900,207240680,3370,3370,3370,3370,0
|
|
20240227,121800,207240680,3370,3365,3370,3365,67
|
|
20240227,121700,207014895,3370,3370,3370,3370,0
|
|
20240227,121600,207014895,3370,3370,3370,3370,0
|
|
20240227,121500,207014895,3370,3370,3370,3370,0
|
|
20240227,121400,207014895,3370,3365,3370,3365,548
|
|
20240227,121300,205170555,3365,3365,3365,3365,12
|
|
20240227,121200,205130175,3365,3360,3365,3360,565
|
|
20240227,121100,203231450,3365,3365,3365,3365,109
|
|
20240227,121000,202864665,3365,3360,3365,3360,1779
|
|
20240227,120900,196886245,3360,3360,3360,3360,173
|
|
20240227,120800,196304965,3360,3360,3360,3360,104
|
|
20240227,120700,195955525,3360,3360,3360,3360,0
|
|
20240227,120600,195955525,3360,3360,3360,3360,15
|
|
20240227,120500,195905125,3360,3360,3360,3360,0
|
|
20240227,120400,195905125,3360,3360,3360,3360,0
|
|
20240227,120300,195905125,3360,3360,3360,3360,24
|
|
20240227,120200,195824485,3360,3355,3360,3355,293
|
|
20240227,120100,194841370,3360,3360,3360,3360,0
|
|
20240227,120000,194841370,3360,3360,3360,3360,0
|
|
20240227,115900,194841370,3360,3355,3360,3355,53
|
|
20240227,115800,194663375,3360,3360,3360,3360,54
|
|
20240227,115700,194481935,3355,3360,3360,3355,21
|
|
20240227,115600,194411460,3360,3355,3360,3355,84
|
|
20240227,115500,194129305,3360,3365,3365,3360,3123
|
|
20240227,115400,183636000,3360,3365,3365,3360,28
|
|
20240227,115300,183541865,3360,3360,3360,3360,45
|
|
20240227,115200,183390665,3360,3360,3360,3360,0
|
|
20240227,115100,183390665,3360,3360,3360,3360,486
|
|
20240227,115000,181757705,3360,3365,3365,3360,24
|
|
20240227,114900,181677040,3360,3360,3360,3360,23
|
|
20240227,114800,181599760,3365,3365,3365,3365,100
|
|
20240227,114700,181263260,3360,3365,3365,3360,995
|
|
20240227,114600,177915165,3365,3365,3365,3365,17
|
|
20240227,114500,177857960,3365,3365,3365,3365,0
|
|
20240227,114400,177857960,3365,3365,3365,3365,29
|
|
20240227,114300,177760375,3365,3365,3365,3365,17
|
|
20240227,114200,177703170,3365,3365,3365,3365,16
|
|
20240227,114100,177649330,3365,3365,3365,3365,2
|
|
20240227,114000,177642600,3365,3365,3365,3365,17
|
|
20240227,113900,177585395,3365,3370,3370,3365,818
|
|
20240227,113800,174832820,3365,3365,3365,3365,0
|
|
20240227,113700,174832820,3365,3365,3365,3365,17
|
|
20240227,113600,174775615,3365,3365,3365,3365,16
|
|
20240227,113500,174721775,3370,3365,3370,3365,527
|
|
20240227,113400,172948400,3370,3370,3370,3370,1
|
|
20240227,113300,172945030,3370,3370,3370,3365,389
|
|
20240227,113200,171634185,3370,3365,3370,3365,22
|
|
20240227,113100,171560130,3365,3365,3365,3365,0
|
|
20240227,113000,171560130,3365,3370,3370,3365,325
|
|
20240227,112900,170466205,3365,3365,3365,3365,17
|
|
20240227,112800,170409000,3370,3370,3370,3370,3
|
|
20240227,112700,170398890,3365,3365,3365,3365,20
|
|
20240227,112600,170331590,3365,3370,3370,3365,32
|
|
20240227,112500,170223845,3370,3370,3370,3370,826
|
|
20240227,112400,167440225,3370,3370,3370,3370,0
|
|
20240227,112300,167440225,3370,3370,3370,3370,17
|
|
20240227,112200,167382935,3375,3370,3375,3370,22
|
|
20240227,112100,167308770,3370,3370,3370,3370,358
|
|
20240227,112000,166102310,3370,3375,3375,3370,117
|
|
20240227,111900,165707520,3370,3370,3370,3370,16
|
|
20240227,111800,165653600,3375,3370,3375,3370,76
|
|
20240227,111700,165397185,3375,3375,3375,3375,0
|
|
20240227,111600,165397185,3375,3375,3375,3375,46
|
|
20240227,111500,165241935,3370,3370,3370,3370,0
|
|
20240227,111400,165241935,3370,3370,3370,3370,157
|
|
20240227,111300,164712845,3370,3370,3370,3370,0
|
|
20240227,111200,164712845,3370,3370,3370,3370,211
|
|
20240227,111100,164001775,3375,3375,3375,3375,151
|
|
20240227,111000,163492150,3375,3375,3375,3375,0
|
|
20240227,110900,163492150,3375,3375,3375,3375,1
|
|
20240227,110800,163488775,3375,3370,3375,3370,25
|
|
20240227,110700,163404500,3375,3375,3375,3375,82
|
|
20240227,110600,163127750,3375,3375,3375,3375,0
|
|
20240227,110500,163127750,3375,3375,3375,3375,0
|
|
20240227,110400,163127750,3375,3375,3375,3375,1
|
|
20240227,110300,163124375,3375,3375,3375,3375,1
|
|
20240227,110200,163121000,3375,3375,3375,3375,10
|
|
20240227,110100,163087250,3370,3370,3370,3370,11
|
|
20240227,110000,163050180,3370,3370,3370,3370,45
|
|
20240227,105900,162898530,3370,3370,3370,3370,74
|
|
20240227,105800,162649150,3365,3365,3365,3365,20
|
|
20240227,105700,162581850,3370,3370,3370,3370,0
|
|
20240227,105600,162581850,3370,3370,3370,3370,164
|
|
20240227,105500,162029170,3370,3370,3370,3370,925
|
|
20240227,105400,158911920,3375,3375,3375,3375,68
|
|
20240227,105300,158682420,3375,3375,3375,3375,419
|
|
20240227,105200,157268295,3375,3375,3375,3375,297
|
|
20240227,105100,156265920,3380,3380,3380,3380,0
|
|
20240227,105000,156265920,3380,3380,3380,3380,0
|
|
20240227,104900,156265920,3380,3380,3380,3380,10
|
|
20240227,104800,156232120,3380,3380,3380,3380,0
|
|
20240227,104700,156232120,3380,3380,3380,3380,0
|
|
20240227,104600,156232120,3380,3380,3380,3375,14
|
|
20240227,104500,156184805,3380,3380,3380,3380,10
|
|
20240227,104400,156151005,3380,3380,3380,3380,200
|
|
20240227,104300,155475005,3380,3380,3380,3380,100
|
|
20240227,104200,155137005,3380,3380,3380,3380,0
|
|
20240227,104100,155137005,3380,3380,3380,3380,10
|
|
20240227,104000,155103205,3380,3380,3380,3380,1
|
|
20240227,103900,155099825,3385,3385,3385,3385,0
|
|
20240227,103800,155099825,3385,3385,3385,3385,0
|
|
20240227,103700,155099825,3385,3385,3385,3385,0
|
|
20240227,103600,155099825,3385,3385,3385,3385,6
|
|
20240227,103500,155079515,3385,3385,3385,3385,100
|
|
20240227,103400,154741015,3385,3385,3385,3385,0
|
|
20240227,103300,154741015,3385,3385,3385,3385,0
|
|
20240227,103200,154741015,3385,3385,3385,3385,1
|
|
20240227,103100,154737630,3370,3370,3370,3370,0
|
|
20240227,103000,154737630,3370,3370,3370,3370,100
|
|
20240227,102900,154400630,3370,3370,3370,3370,0
|
|
20240227,102800,154400630,3370,3370,3370,3370,0
|
|
20240227,102700,154400630,3370,3370,3370,3370,590
|
|
20240227,102600,152412330,3370,3375,3375,3370,1108
|
|
20240227,102500,148674490,3375,3375,3375,3375,0
|
|
20240227,102400,148674490,3375,3375,3375,3375,0
|
|
20240227,102300,148674490,3375,3375,3375,3375,3
|
|
20240227,102200,148664365,3380,3380,3380,3380,0
|
|
20240227,102100,148664365,3380,3380,3380,3380,0
|
|
20240227,102000,148664365,3380,3380,3380,3380,150
|
|
20240227,101900,148157365,3380,3380,3380,3380,31
|
|
20240227,101800,148052585,3380,3380,3380,3380,1513
|
|
20240227,101700,142938645,3385,3385,3385,3385,0
|
|
20240227,101600,142938645,3385,3385,3385,3385,38
|
|
20240227,101500,142810015,3380,3380,3380,3380,0
|
|
20240227,101400,142810015,3380,3380,3380,3380,19
|
|
20240227,101300,142745795,3390,3390,3390,3390,0
|
|
20240227,101200,142745795,3390,3390,3390,3390,0
|
|
20240227,101100,142745795,3390,3390,3390,3390,0
|
|
20240227,101000,142745795,3390,3390,3390,3390,0
|
|
20240227,100900,142745795,3390,3390,3390,3390,3
|
|
20240227,100800,142735625,3380,3385,3390,3380,109
|
|
20240227,100700,142367120,3390,3390,3390,3390,0
|
|
20240227,100600,142367120,3390,3390,3390,3390,1
|
|
20240227,100500,142363730,3390,3390,3390,3390,64
|
|
20240227,100400,142146770,3390,3390,3390,3390,5
|
|
20240227,100300,142129820,3390,3390,3390,3390,66
|
|
20240227,100200,141906080,3395,3380,3395,3380,3817
|
|
20240227,100100,128967105,3380,3380,3380,3380,64
|
|
20240227,100000,128750785,3380,3380,3380,3380,64
|
|
20240227,095900,128534465,3380,3380,3380,3380,16
|
|
20240227,095800,128480385,3380,3375,3380,3375,164
|
|
20240227,095700,127926715,3375,3375,3375,3375,64
|
|
20240227,095600,127710715,3370,3370,3370,3370,0
|
|
20240227,095500,127710715,3370,3370,3370,3370,0
|
|
20240227,095400,127710715,3370,3375,3375,3370,121
|
|
20240227,095300,127302740,3375,3375,3375,3375,100
|
|
20240227,095200,126965240,3375,3375,3375,3375,8
|
|
20240227,095100,126938240,3375,3375,3375,3375,340
|
|
20240227,095000,125790740,3375,3375,3375,3375,0
|
|
20240227,094900,125790740,3375,3375,3375,3375,0
|
|
20240227,094800,125790740,3375,3375,3375,3375,0
|
|
20240227,094700,125790740,3375,3375,3375,3375,0
|
|
20240227,094600,125790740,3375,3375,3375,3375,0
|
|
20240227,094500,125790740,3375,3375,3375,3375,69
|
|
20240227,094400,125557865,3375,3375,3375,3375,209
|
|
20240227,094300,124852490,3375,3380,3380,3375,1011
|
|
20240227,094200,121440045,3380,3380,3380,3380,74
|
|
20240227,094100,121189925,3380,3380,3380,3380,67
|
|
20240227,094000,120963465,3380,3380,3380,3380,84
|
|
20240227,093900,120679545,3385,3370,3385,3370,148
|
|
20240227,093800,120179385,3380,3380,3380,3380,200
|
|
20240227,093700,119503385,3380,3385,3385,3380,271
|
|
20240227,093600,118586150,3385,3385,3385,3385,155
|
|
20240227,093500,118061475,3385,3385,3385,3385,65
|
|
20240227,093400,117841450,3370,3375,3385,3370,273
|
|
20240227,093300,116917955,3375,3380,3380,3375,66
|
|
20240227,093200,116694880,3380,3375,3380,3370,223
|
|
20240227,093100,115941215,3375,3380,3380,3375,133
|
|
20240227,093000,115491735,3380,3380,3380,3370,151
|
|
20240227,092900,114981405,3380,3380,3380,3380,68
|
|
20240227,092800,114751565,3380,3375,3380,3370,249
|
|
20240227,092700,113911255,3375,3375,3375,3375,70
|
|
20240227,092600,113675005,3380,3380,3380,3380,0
|
|
20240227,092500,113675005,3380,3380,3380,3380,0
|
|
20240227,092400,113675005,3380,3380,3380,3380,37
|
|
20240227,092300,113549945,3380,3370,3380,3370,1224
|
|
20240227,092200,109413825,3370,3365,3370,3365,1474
|
|
20240227,092100,104453315,3365,3360,3365,3360,737
|
|
20240227,092000,101976960,3360,3360,3360,3355,164
|
|
20240227,091900,101425940,3360,3355,3360,3350,2148
|
|
20240227,091800,94226015,3360,3360,3360,3360,24
|
|
20240227,091700,94145375,3360,3360,3360,3355,450
|
|
20240227,091600,92634120,3360,3360,3360,3360,1
|
|
20240227,091500,92630760,3365,3365,3365,3365,0
|
|
20240227,091400,92630760,3365,3365,3365,3365,3
|
|
20240227,091300,92620665,3365,3345,3365,3345,3153
|
|
20240227,091200,82066000,3345,3350,3350,3345,1468
|
|
20240227,091100,77148425,3350,3350,3350,3350,1503
|
|
20240227,091000,72113375,3350,3360,3365,3350,7835
|
|
20240227,090900,45847385,3360,3360,3365,3350,3577
|
|
20240227,090800,33850325,3365,3365,3365,3360,80
|
|
20240227,090700,33581160,3365,3365,3365,3365,79
|
|
20240227,090600,33315325,3365,3365,3365,3365,128
|
|
20240227,090500,32884605,3360,3360,3365,3360,299
|
|
20240227,090400,31879915,3365,3365,3365,3365,174
|
|
20240227,090300,31294405,3370,3375,3375,3350,7693
|
|
20240227,090200,5471775,3375,3370,3375,3370,132
|
|
20240227,090100,5026325,3380,3370,3380,3370,647
|
|
20240227,090000,2844330,3375,3380,3380,3375,842
|