646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,194300,2308618595,3100,3100,3100,3100,27032
|
|
20240227,194200,2308618595,3100,3100,3100,3100,0
|
|
20240227,194100,2308618595,3100,3100,3100,3100,0
|
|
20240227,194000,2308618595,3100,3100,3100,3100,0
|
|
20240227,193900,2308618595,3100,3100,3100,3100,0
|
|
20240227,193800,2308618595,3100,3100,3100,3100,0
|
|
20240227,193700,2308618595,3100,3100,3100,3100,0
|
|
20240227,193600,2308618595,3100,3100,3100,3100,0
|
|
20240227,193500,2308618595,3100,3100,3100,3100,0
|
|
20240227,193400,2308618595,3100,3100,3100,3100,0
|
|
20240227,193300,2308618595,3100,3100,3100,3100,0
|
|
20240227,193200,2308618595,3100,3100,3100,3100,0
|
|
20240227,193100,2308618595,3100,3100,3100,3100,0
|
|
20240227,193000,2308618595,3100,3100,3100,3100,0
|
|
20240227,192900,2308618595,3100,3100,3100,3100,0
|
|
20240227,192800,2308618595,3100,3100,3100,3100,0
|
|
20240227,192700,2308618595,3100,3100,3100,3100,0
|
|
20240227,192600,2308618595,3100,3100,3100,3100,0
|
|
20240227,192500,2308618595,3100,3100,3100,3100,0
|
|
20240227,192400,2308618595,3100,3100,3100,3100,0
|
|
20240227,192300,2308618595,3100,3100,3100,3100,0
|
|
20240227,192200,2308618595,3100,3100,3100,3100,0
|
|
20240227,192100,2308618595,3100,3100,3100,3100,0
|
|
20240227,192000,2308618595,3100,3100,3100,3100,0
|
|
20240227,191900,2308618595,3100,3100,3100,3100,0
|
|
20240227,191800,2308618595,3100,3100,3100,3100,0
|
|
20240227,191700,2308618595,3100,3100,3100,3100,0
|
|
20240227,191600,2308618595,3100,3100,3100,3100,0
|
|
20240227,191500,2308618595,3100,3100,3100,3100,0
|
|
20240227,191400,2308618595,3100,3100,3100,3100,0
|
|
20240227,191300,2308618595,3100,3100,3100,3100,27032
|
|
20240227,191200,2308618595,3100,3100,3100,3100,0
|
|
20240227,191100,2308618595,3100,3100,3100,3100,0
|
|
20240227,191000,2308618595,3100,3100,3100,3100,0
|
|
20240227,190900,2308618595,3100,3100,3100,3100,0
|
|
20240227,190800,2308618595,3100,3100,3100,3100,0
|
|
20240227,190700,2308618595,3100,3100,3100,3100,0
|
|
20240227,190600,2308618595,3100,3100,3100,3100,0
|
|
20240227,190500,2308618595,3100,3100,3100,3100,0
|
|
20240227,190400,2308618595,3100,3100,3100,3100,0
|
|
20240227,190300,2308618595,3100,3100,3100,3100,0
|
|
20240227,190200,2308618595,3100,3100,3100,3100,0
|
|
20240227,190100,2308618595,3100,3100,3100,3100,0
|
|
20240227,190000,2308618595,3100,3100,3100,3100,0
|
|
20240227,185900,2308618595,3100,3100,3100,3100,0
|
|
20240227,185800,2308618595,3100,3100,3100,3100,0
|
|
20240227,185700,2308618595,3100,3100,3100,3100,0
|
|
20240227,185600,2308618595,3100,3100,3100,3100,0
|
|
20240227,185500,2308618595,3100,3100,3100,3100,0
|
|
20240227,185400,2308618595,3100,3100,3100,3100,0
|
|
20240227,185300,2308618595,3100,3100,3100,3100,0
|
|
20240227,185200,2308618595,3100,3100,3100,3100,0
|
|
20240227,185100,2308618595,3100,3100,3100,3100,0
|
|
20240227,185000,2308618595,3100,3100,3100,3100,0
|
|
20240227,184900,2308618595,3100,3100,3100,3100,0
|
|
20240227,184800,2308618595,3100,3100,3100,3100,0
|
|
20240227,184700,2308618595,3100,3100,3100,3100,0
|
|
20240227,184600,2308618595,3100,3100,3100,3100,0
|
|
20240227,184500,2308618595,3100,3100,3100,3100,0
|
|
20240227,184400,2308618595,3100,3100,3100,3100,0
|
|
20240227,184300,2308618595,3100,3100,3100,3100,27032
|
|
20240227,184200,2308618595,3100,3100,3100,3100,0
|
|
20240227,184100,2308618595,3100,3100,3100,3100,0
|
|
20240227,184000,2308618595,3100,3100,3100,3100,0
|
|
20240227,183900,2308618595,3100,3100,3100,3100,0
|
|
20240227,183800,2308618595,3100,3100,3100,3100,0
|
|
20240227,183700,2308618595,3100,3100,3100,3100,0
|
|
20240227,183600,2308618595,3100,3100,3100,3100,0
|
|
20240227,183500,2308618595,3100,3100,3100,3100,0
|
|
20240227,183400,2308618595,3100,3100,3100,3100,0
|
|
20240227,183300,2308618595,3100,3100,3100,3100,0
|
|
20240227,183200,2308618595,3100,3100,3100,3100,0
|
|
20240227,183100,2308618595,3100,3100,3100,3100,0
|
|
20240227,183000,2308618595,3100,3100,3100,3100,0
|
|
20240227,182900,2308618595,3100,3100,3100,3100,0
|
|
20240227,182800,2308618595,3100,3100,3100,3100,0
|
|
20240227,182700,2308618595,3100,3100,3100,3100,0
|
|
20240227,182600,2308618595,3100,3100,3100,3100,0
|
|
20240227,182500,2308618595,3100,3100,3100,3100,0
|
|
20240227,182400,2308618595,3100,3100,3100,3100,0
|
|
20240227,182300,2308618595,3100,3100,3100,3100,0
|
|
20240227,182200,2308618595,3100,3100,3100,3100,0
|
|
20240227,182100,2308618595,3100,3100,3100,3100,0
|
|
20240227,182000,2308618595,3100,3100,3100,3100,0
|
|
20240227,181900,2308618595,3100,3100,3100,3100,0
|
|
20240227,181800,2308618595,3100,3100,3100,3100,0
|
|
20240227,181700,2308618595,3100,3100,3100,3100,0
|
|
20240227,181600,2308618595,3100,3100,3100,3100,0
|
|
20240227,181500,2308618595,3100,3100,3100,3100,0
|
|
20240227,181400,2308618595,3100,3100,3100,3100,0
|
|
20240227,181300,2308618595,3100,3100,3100,3100,27032
|
|
20240227,181200,2308618595,3100,3100,3100,3100,0
|
|
20240227,181100,2308618595,3100,3100,3100,3100,0
|
|
20240227,181000,2308618595,3100,3100,3100,3100,0
|
|
20240227,180900,2308618595,3100,3100,3100,3100,0
|
|
20240227,180800,2308618595,3100,3100,3100,3100,0
|
|
20240227,180700,2308618595,3100,3100,3100,3100,0
|
|
20240227,180600,2308618595,3100,3100,3100,3100,0
|
|
20240227,180500,2308618595,3100,3100,3100,3100,0
|
|
20240227,180400,2308618595,3100,3100,3100,3100,0
|
|
20240227,180300,2308618595,3100,3100,3100,3100,0
|
|
20240227,180200,2308618595,3100,3100,3100,3100,0
|
|
20240227,180100,2308618595,3100,3100,3100,3100,0
|
|
20240227,180000,2308618595,3100,3100,3100,3100,0
|
|
20240227,175900,2308618595,3100,3100,3100,3100,0
|
|
20240227,175800,2308618595,3100,3100,3100,3100,0
|
|
20240227,175700,2308618595,3100,3100,3100,3100,0
|
|
20240227,175600,2308618595,3100,3100,3100,3100,0
|
|
20240227,175500,2308618595,3100,3100,3100,3100,0
|
|
20240227,175400,2308618595,3100,3100,3100,3100,0
|
|
20240227,175300,2308618595,3100,3100,3100,3100,0
|
|
20240227,175200,2308618595,3100,3100,3100,3100,0
|
|
20240227,175100,2308618595,3100,3100,3100,3100,0
|
|
20240227,175000,2308618595,3100,3100,3100,3100,0
|
|
20240227,174900,2308618595,3100,3100,3100,3100,0
|
|
20240227,174800,2308618595,3100,3100,3100,3100,0
|
|
20240227,174700,2308618595,3100,3100,3100,3100,0
|
|
20240227,174600,2308618595,3100,3100,3100,3100,0
|
|
20240227,174500,2308618595,3100,3100,3100,3100,0
|
|
20240227,174400,2308618595,3100,3100,3100,3100,0
|
|
20240227,174300,2308618595,3100,3100,3100,3100,27032
|
|
20240227,174200,2308618595,3100,3100,3100,3100,0
|
|
20240227,174100,2308618595,3100,3100,3100,3100,0
|
|
20240227,174000,2308618595,3100,3100,3100,3100,0
|
|
20240227,173900,2308618595,3100,3100,3100,3100,0
|
|
20240227,173800,2308618595,3100,3100,3100,3100,0
|
|
20240227,173700,2308618595,3100,3100,3100,3100,0
|
|
20240227,173600,2308618595,3100,3100,3100,3100,0
|
|
20240227,173500,2308618595,3100,3100,3100,3100,0
|
|
20240227,173400,2308618595,3100,3100,3100,3100,0
|
|
20240227,173300,2308618595,3100,3100,3100,3100,0
|
|
20240227,173200,2308618595,3100,3100,3100,3100,0
|
|
20240227,173100,2308618595,3100,3100,3100,3100,0
|
|
20240227,173000,2308618595,3100,3100,3100,3100,0
|
|
20240227,172900,2308618595,3100,3100,3100,3100,0
|
|
20240227,172800,2308618595,3100,3100,3100,3100,0
|
|
20240227,172700,2308618595,3100,3100,3100,3100,0
|
|
20240227,172600,2308618595,3100,3100,3100,3100,0
|
|
20240227,172500,2308618595,3100,3100,3100,3100,0
|
|
20240227,172400,2308618595,3100,3100,3100,3100,0
|
|
20240227,172300,2308618595,3100,3100,3100,3100,0
|
|
20240227,172200,2308618595,3100,3100,3100,3100,0
|
|
20240227,172100,2308618595,3100,3100,3100,3100,0
|
|
20240227,172000,2308618595,3100,3100,3100,3100,0
|
|
20240227,171900,2308618595,3100,3100,3100,3100,0
|
|
20240227,171800,2308618595,3100,3100,3100,3100,0
|
|
20240227,171700,2308618595,3100,3100,3100,3100,0
|
|
20240227,171600,2308618595,3100,3100,3100,3100,0
|
|
20240227,171500,2308618595,3100,3100,3100,3100,0
|
|
20240227,171400,2308618595,3100,3100,3100,3100,0
|
|
20240227,171300,2308618595,3100,3100,3100,3100,27032
|
|
20240227,171200,2308618595,3100,3100,3100,3100,0
|
|
20240227,171100,2308618595,3100,3100,3100,3100,0
|
|
20240227,171000,2308618595,3100,3100,3100,3100,0
|
|
20240227,170900,2308618595,3100,3100,3100,3100,0
|
|
20240227,170800,2308618595,3100,3100,3100,3100,0
|
|
20240227,170700,2308618595,3100,3100,3100,3100,0
|
|
20240227,170600,2308618595,3100,3100,3100,3100,0
|
|
20240227,170500,2308618595,3100,3100,3100,3100,0
|
|
20240227,170400,2308618595,3100,3100,3100,3100,0
|
|
20240227,170300,2308618595,3100,3100,3100,3100,0
|
|
20240227,170200,2308618595,3100,3100,3100,3100,0
|
|
20240227,170100,2308618595,3100,3100,3100,3100,0
|
|
20240227,170000,2308618595,3100,3100,3100,3100,0
|
|
20240227,165900,2308618595,3100,3100,3100,3100,0
|
|
20240227,165800,2308618595,3100,3100,3100,3100,0
|
|
20240227,165700,2308618595,3100,3100,3100,3100,0
|
|
20240227,165600,2308618595,3100,3100,3100,3100,0
|
|
20240227,165500,2308618595,3100,3100,3100,3100,0
|
|
20240227,165400,2308618595,3100,3100,3100,3100,0
|
|
20240227,165300,2308618595,3100,3100,3100,3100,0
|
|
20240227,165200,2308618595,3100,3100,3100,3100,0
|
|
20240227,165100,2308618595,3100,3100,3100,3100,0
|
|
20240227,165000,2308618595,3100,3100,3100,3100,0
|
|
20240227,164900,2308618595,3100,3100,3100,3100,0
|
|
20240227,164800,2308618595,3100,3100,3100,3100,0
|
|
20240227,164700,2308618595,3100,3100,3100,3100,0
|
|
20240227,164600,2308618595,3100,3100,3100,3100,0
|
|
20240227,164500,2308618595,3100,3100,3100,3100,0
|
|
20240227,164400,2308618595,3100,3100,3100,3100,0
|
|
20240227,164300,2308618595,3100,3100,3100,3100,27032
|
|
20240227,164200,2308618595,3100,3100,3100,3100,0
|
|
20240227,164100,2308618595,3100,3100,3100,3100,0
|
|
20240227,164000,2308618595,3100,3100,3100,3100,0
|
|
20240227,163900,2308618595,3100,3100,3100,3100,0
|
|
20240227,163800,2308618595,3100,3100,3100,3100,0
|
|
20240227,163700,2308618595,3100,3100,3100,3100,0
|
|
20240227,163600,2308618595,3100,3100,3100,3100,0
|
|
20240227,163500,2308618595,3100,3100,3100,3100,0
|
|
20240227,163400,2308618595,3100,3100,3100,3100,0
|
|
20240227,163300,2308618595,3100,3100,3100,3100,0
|
|
20240227,163200,2308618595,3100,3100,3100,3100,0
|
|
20240227,163100,2308618595,3100,3100,3100,3100,0
|
|
20240227,163000,2308618595,3100,3100,3100,3100,0
|
|
20240227,162900,2308618595,3100,3100,3100,3100,0
|
|
20240227,162800,2308618595,3100,3100,3100,3100,0
|
|
20240227,162700,2308618595,3100,3100,3100,3100,0
|
|
20240227,162600,2308618595,3100,3100,3100,3100,0
|
|
20240227,162500,2308618595,3100,3100,3100,3100,0
|
|
20240227,162400,2308618595,3100,3100,3100,3100,0
|
|
20240227,162300,2308618595,3100,3100,3100,3100,0
|
|
20240227,162200,2308618595,3100,3100,3100,3100,0
|
|
20240227,162100,2308618595,3100,3100,3100,3100,0
|
|
20240227,162000,2308618595,3100,3100,3100,3100,0
|
|
20240227,161900,2308618595,3100,3100,3100,3100,0
|
|
20240227,161800,2308618595,3100,3100,3100,3100,0
|
|
20240227,161700,2308618595,3100,3100,3100,3100,0
|
|
20240227,161600,2308618595,3100,3100,3100,3100,0
|
|
20240227,161500,2308618595,3100,3100,3100,3100,0
|
|
20240227,161400,2308618595,3100,3100,3100,3100,0
|
|
20240227,161300,2308618595,3100,3100,3100,3100,27032
|
|
20240227,161200,2308618595,3100,3100,3100,3100,0
|
|
20240227,161100,2308618595,3100,3100,3100,3100,0
|
|
20240227,161000,2308618595,3100,3100,3100,3100,0
|
|
20240227,160900,2308618595,3100,3100,3100,3100,0
|
|
20240227,160800,2308618595,3100,3100,3100,3100,0
|
|
20240227,160700,2308618595,3100,3100,3100,3100,0
|
|
20240227,160600,2308618595,3100,3100,3100,3100,0
|
|
20240227,160500,2308618595,3100,3100,3100,3100,0
|
|
20240227,160400,2308618595,3100,3100,3100,3100,0
|
|
20240227,160300,2308618595,3100,3100,3100,3100,0
|
|
20240227,160200,2308618595,3100,3100,3100,3100,0
|
|
20240227,160100,2308618595,3100,3100,3100,3100,0
|
|
20240227,160000,2308618595,3100,3100,3100,3100,0
|
|
20240227,155900,2308618595,3100,3100,3100,3100,0
|
|
20240227,155800,2308618595,3100,3100,3100,3100,0
|
|
20240227,155700,2308618595,3100,3100,3100,3100,0
|
|
20240227,155600,2308618595,3100,3100,3100,3100,0
|
|
20240227,155500,2308618595,3100,3100,3100,3100,0
|
|
20240227,155400,2308618595,3100,3100,3100,3100,0
|
|
20240227,155300,2308618595,3100,3100,3100,3100,0
|
|
20240227,155200,2308618595,3100,3100,3100,3100,0
|
|
20240227,155100,2308618595,3100,3100,3100,3100,0
|
|
20240227,155000,2308618595,3100,3100,3100,3100,0
|
|
20240227,154900,2308618595,3100,3100,3100,3100,0
|
|
20240227,154800,2308618595,3100,3100,3100,3100,0
|
|
20240227,154700,2308618595,3100,3100,3100,3100,0
|
|
20240227,154600,2308618595,3100,3100,3100,3100,0
|
|
20240227,154500,2308618595,3100,3100,3100,3100,0
|
|
20240227,154400,2308618595,3100,3100,3100,3100,0
|
|
20240227,154300,2308618595,3100,3100,3100,3100,27032
|
|
20240227,154200,2308618595,3100,3100,3100,3100,0
|
|
20240227,154100,2308618595,3100,3100,3100,3100,0
|
|
20240227,154000,2308618595,3100,3100,3100,3100,0
|
|
20240227,153900,2308618595,3100,3100,3100,3100,0
|
|
20240227,153800,2308618595,3100,3100,3100,3100,0
|
|
20240227,153700,2308618595,3100,3100,3100,3100,0
|
|
20240227,153600,2308618595,3100,3100,3100,3100,0
|
|
20240227,153500,2308618595,3100,3100,3100,3100,0
|
|
20240227,153400,2308618595,3100,3100,3100,3100,0
|
|
20240227,153300,2308618595,3100,3100,3100,3100,0
|
|
20240227,153200,2308618595,3100,3100,3100,3100,0
|
|
20240227,153100,2308618595,3100,3100,3100,3100,0
|
|
20240227,153000,2308618595,3100,3100,3100,3100,27032
|
|
20240227,152900,2224819395,3090,3090,3090,3090,0
|
|
20240227,152800,2224819395,3090,3090,3090,3090,0
|
|
20240227,152700,2224819395,3090,3090,3090,3090,0
|
|
20240227,152600,2224819395,3090,3090,3090,3090,0
|
|
20240227,152500,2224819395,3090,3090,3090,3090,0
|
|
20240227,152400,2224819395,3090,3090,3090,3090,0
|
|
20240227,152300,2224819395,3090,3090,3090,3090,0
|
|
20240227,152200,2224819395,3090,3090,3090,3090,0
|
|
20240227,152100,2224819395,3090,3090,3090,3090,0
|
|
20240227,152000,2224819395,3090,3090,3090,3090,0
|
|
20240227,151900,2224819395,3090,3085,3090,3075,11165
|
|
20240227,151800,2190421215,3085,3090,3090,3080,4617
|
|
20240227,151700,2176163495,3090,3100,3100,3090,4083
|
|
20240227,151600,2163531805,3100,3090,3100,3090,1827
|
|
20240227,151500,2157875765,3095,3095,3095,3095,467
|
|
20240227,151400,2156430400,3100,3095,3100,3095,622
|
|
20240227,151300,2154504710,3095,3090,3095,3090,1545
|
|
20240227,151200,2149723785,3090,3090,3095,3090,1571
|
|
20240227,151100,2144868885,3095,3095,3095,3095,1127
|
|
20240227,151000,2141380820,3100,3085,3100,3085,8277
|
|
20240227,150900,2115776160,3085,3080,3085,3080,865
|
|
20240227,150800,2113107705,3080,3080,3085,3080,99
|
|
20240227,150700,2112802770,3085,3080,3085,3080,1210
|
|
20240227,150600,2109075435,3080,3080,3085,3080,2801
|
|
20240227,150500,2100446850,3080,3090,3090,3080,734
|
|
20240227,150400,2098184195,3090,3080,3090,3080,2673
|
|
20240227,150300,2089947985,3085,3085,3090,3085,7588
|
|
20240227,150200,2066535870,3090,3090,3095,3090,2736
|
|
20240227,150100,2058081450,3090,3090,3095,3090,832
|
|
20240227,150000,2055510545,3095,3095,3095,3090,1618
|
|
20240227,145900,2050502865,3095,3095,3095,3090,2540
|
|
20240227,145800,2042651760,3095,3100,3100,3095,1965
|
|
20240227,145700,2036569935,3100,3105,3105,3100,949
|
|
20240227,145600,2033625350,3110,3105,3110,3105,4433
|
|
20240227,145500,2019844825,3105,3100,3105,3095,3173
|
|
20240227,145400,2010008755,3100,3105,3105,3095,6235
|
|
20240227,145300,1990682235,3105,3100,3115,3100,5388
|
|
20240227,145200,1973937225,3110,3100,3115,3095,11975
|
|
20240227,145100,1936756220,3105,3105,3105,3100,8074
|
|
20240227,145000,1911699950,3105,3100,3105,3100,5450
|
|
20240227,144900,1894791550,3105,3100,3105,3095,5021
|
|
20240227,144800,1879228195,3095,3095,3100,3090,1183
|
|
20240227,144700,1875566410,3100,3095,3100,3090,2566
|
|
20240227,144600,1867627730,3100,3090,3100,3090,3440
|
|
20240227,144500,1856976910,3095,3090,3095,3085,965
|
|
20240227,144400,1853995355,3090,3090,3095,3090,3036
|
|
20240227,144300,1844614110,3090,3090,3095,3090,1351
|
|
20240227,144200,1840439440,3090,3090,3095,3085,2778
|
|
20240227,144100,1831855465,3090,3085,3095,3080,5742
|
|
20240227,144000,1814126400,3085,3105,3105,3085,5869
|
|
20240227,143900,1795963820,3105,3100,3105,3095,26668
|
|
20240227,143800,1713288335,3100,3090,3100,3085,9564
|
|
20240227,143700,1683701415,3085,3080,3085,3075,9678
|
|
20240227,143600,1653885865,3085,3080,3085,3080,202
|
|
20240227,143500,1653263695,3080,3080,3085,3080,213
|
|
20240227,143400,1652606935,3080,3085,3085,3080,449
|
|
20240227,143300,1651223665,3085,3075,3085,3075,209
|
|
20240227,143200,1650580940,3075,3080,3085,3075,1907
|
|
20240227,143100,1644707680,3080,3080,3080,3080,397
|
|
20240227,143000,1643484920,3080,3080,3080,3080,401
|
|
20240227,142900,1642249840,3085,3080,3085,3075,1734
|
|
20240227,142800,1636910145,3080,3080,3080,3075,2301
|
|
20240227,142700,1629828685,3070,3070,3070,3070,200
|
|
20240227,142600,1629214685,3070,3075,3075,3070,1089
|
|
20240227,142500,1625870250,3075,3075,3075,3075,361
|
|
20240227,142400,1624760175,3075,3075,3075,3075,201
|
|
20240227,142300,1624142100,3075,3075,3080,3075,148
|
|
20240227,142200,1623686570,3080,3075,3080,3070,15
|
|
20240227,142100,1623640465,3075,3075,3075,3075,330
|
|
20240227,142000,1622625715,3075,3075,3075,3075,4
|
|
20240227,141900,1622613415,3075,3075,3075,3075,50
|
|
20240227,141800,1622459665,3070,3070,3070,3070,210
|
|
20240227,141700,1621814965,3070,3080,3080,3070,1455
|
|
20240227,141600,1617336135,3080,3080,3085,3080,2441
|
|
20240227,141500,1609817850,3080,3070,3080,3070,1528
|
|
20240227,141400,1605120755,3070,3065,3070,3065,1611
|
|
20240227,141300,1600175035,3070,3070,3070,3070,11
|
|
20240227,141200,1600141265,3070,3065,3070,3065,998
|
|
20240227,141100,1597078405,3065,3065,3065,3065,276
|
|
20240227,141000,1596232465,3065,3065,3065,3065,7
|
|
20240227,140900,1596211010,3065,3065,3065,3065,150
|
|
20240227,140800,1595751260,3065,3065,3065,3065,500
|
|
20240227,140700,1594218760,3065,3065,3065,3065,521
|
|
20240227,140600,1592621895,3060,3060,3060,3060,480
|
|
20240227,140500,1591153095,3060,3060,3060,3060,0
|
|
20240227,140400,1591153095,3060,3060,3060,3060,471
|
|
20240227,140300,1589711835,3060,3065,3065,3060,398
|
|
20240227,140200,1588492965,3065,3065,3065,3065,1
|
|
20240227,140100,1588489900,3060,3060,3060,3060,6644
|
|
20240227,140000,1568159260,3060,3060,3060,3060,1121
|
|
20240227,135900,1564729000,3060,3065,3065,3060,74
|
|
20240227,135800,1564502230,3065,3065,3065,3065,254
|
|
20240227,135700,1563723720,3070,3065,3070,3065,201
|
|
20240227,135600,1563107650,3070,3065,3070,3065,763
|
|
20240227,135500,1560769050,3065,3070,3070,3065,2953
|
|
20240227,135400,1551718080,3065,3060,3070,3060,3450
|
|
20240227,135300,1541144535,3065,3065,3065,3060,728
|
|
20240227,135200,1538915825,3070,3060,3070,3060,2065
|
|
20240227,135100,1532596910,3070,3070,3070,3065,3231
|
|
20240227,135000,1522693880,3070,3070,3070,3065,620
|
|
20240227,134900,1520792985,3070,3070,3070,3070,200
|
|
20240227,134800,1520178985,3070,3070,3070,3070,100
|
|
20240227,134700,1519871985,3070,3070,3070,3070,223
|
|
20240227,134600,1519187375,3070,3070,3070,3070,335
|
|
20240227,134500,1518158925,3070,3075,3075,3070,863
|
|
20240227,134400,1515507015,3075,3070,3075,3070,1019
|
|
20240227,134300,1512373685,3070,3070,3075,3070,240
|
|
20240227,134200,1511636385,3075,3075,3075,3075,0
|
|
20240227,134100,1511636385,3075,3075,3075,3075,0
|
|
20240227,134000,1511636385,3075,3080,3080,3075,1480
|
|
20240227,133900,1507084835,3080,3075,3080,3075,202
|
|
20240227,133800,1506463675,3075,3080,3080,3075,218
|
|
20240227,133700,1505793235,3080,3075,3080,3075,1984
|
|
20240227,133600,1499689935,3075,3075,3075,3075,636
|
|
20240227,133500,1497734235,3075,3075,3075,3075,1
|
|
20240227,133400,1497731160,3070,3070,3070,3065,5433
|
|
20240227,133300,1481053050,3065,3060,3065,3060,493
|
|
20240227,133200,1479543005,3065,3065,3065,3065,207
|
|
20240227,133100,1478908550,3065,3065,3065,3065,0
|
|
20240227,133000,1478908550,3065,3065,3065,3065,200
|
|
20240227,132900,1478295550,3065,3070,3070,3065,620
|
|
20240227,132800,1476394725,3070,3070,3070,3070,2
|
|
20240227,132700,1476388585,3065,3065,3065,3065,1150
|
|
20240227,132600,1472863835,3065,3065,3065,3065,1511
|
|
20240227,132500,1468232620,3070,3065,3070,3065,698
|
|
20240227,132400,1466092760,3065,3065,3065,3065,250
|
|
20240227,132300,1465326510,3070,3070,3070,3070,290
|
|
20240227,132200,1464436210,3070,3070,3070,3070,2
|
|
20240227,132100,1464430070,3070,3065,3070,3065,334
|
|
20240227,132000,1463405690,3065,3065,3070,3065,559
|
|
20240227,131900,1461692340,3065,3065,3065,3065,320
|
|
20240227,131800,1460711540,3065,3065,3065,3065,207
|
|
20240227,131700,1460077085,3065,3065,3065,3065,0
|
|
20240227,131600,1460077085,3065,3065,3070,3065,600
|
|
20240227,131500,1458237510,3070,3065,3070,3065,538
|
|
20240227,131400,1456586850,3070,3065,3070,3065,314
|
|
20240227,131300,1455623890,3070,3070,3070,3070,235
|
|
20240227,131200,1454902440,3065,3065,3065,3065,200
|
|
20240227,131100,1454289440,3065,3070,3070,3065,350
|
|
20240227,131000,1453216440,3070,3070,3070,3070,0
|
|
20240227,130900,1453216440,3070,3065,3070,3065,321
|
|
20240227,130800,1452231970,3065,3070,3070,3065,199
|
|
20240227,130700,1451621540,3065,3065,3065,3065,212
|
|
20240227,130600,1450971760,3070,3070,3070,3070,107
|
|
20240227,130500,1450643270,3070,3065,3070,3065,53
|
|
20240227,130400,1450480610,3070,3065,3070,3065,1131
|
|
20240227,130300,1447013595,3065,3060,3065,3060,61
|
|
20240227,130200,1446826635,3065,3065,3065,3065,50
|
|
20240227,130100,1446673385,3065,3065,3065,3065,50
|
|
20240227,130000,1446520135,3060,3060,3060,3060,662
|
|
20240227,125900,1444494415,3060,3060,3060,3060,9
|
|
20240227,125800,1444466875,3060,3065,3065,3060,68
|
|
20240227,125700,1444258620,3065,3070,3070,3065,6060
|
|
20240227,125600,1425679555,3070,3070,3070,3070,1975
|
|
20240227,125500,1419616305,3070,3070,3075,3070,2403
|
|
20240227,125400,1412239080,3075,3070,3075,3070,311
|
|
20240227,125300,1411283755,3070,3075,3075,3070,183
|
|
20240227,125200,1410721900,3075,3075,3075,3075,665
|
|
20240227,125100,1408677025,3075,3075,3075,3075,0
|
|
20240227,125000,1408677025,3075,3075,3075,3075,96
|
|
20240227,124900,1408381825,3075,3075,3075,3075,96
|
|
20240227,124800,1408086625,3070,3070,3070,3070,333
|
|
20240227,124700,1407064315,3070,3075,3075,3070,101
|
|
20240227,124600,1406754240,3075,3075,3075,3075,669
|
|
20240227,124500,1404697065,3075,3070,3075,3070,391
|
|
20240227,124400,1403496690,3070,3070,3075,3070,626
|
|
20240227,124300,1401574370,3070,3070,3070,3070,5088
|
|
20240227,124200,1385954210,3070,3075,3075,3070,1603
|
|
20240227,124100,1381029485,3075,3075,3075,3075,3246
|
|
20240227,124000,1371048035,3080,3085,3085,3080,144
|
|
20240227,123900,1370604505,3080,3080,3085,3080,2609
|
|
20240227,123800,1362567785,3080,3080,3080,3080,1108
|
|
20240227,123700,1359155145,3080,3080,3080,3080,45
|
|
20240227,123600,1359016545,3085,3085,3085,3085,0
|
|
20240227,123500,1359016545,3085,3095,3095,3085,2514
|
|
20240227,123400,1351256025,3095,3095,3095,3090,4186
|
|
20240227,123300,1338304115,3090,3085,3095,3080,7496
|
|
20240227,123200,1315150475,3085,3080,3090,3080,1078
|
|
20240227,123100,1311825230,3080,3085,3090,3080,925
|
|
20240227,123000,1308971705,3085,3090,3090,3085,631
|
|
20240227,122900,1307021930,3090,3090,3090,3090,202
|
|
20240227,122800,1306397750,3090,3090,3090,3080,2263
|
|
20240227,122700,1299411470,3090,3090,3095,3090,1705
|
|
20240227,122600,1294141520,3090,3095,3100,3090,3239
|
|
20240227,122500,1284117085,3095,3085,3095,3080,14308
|
|
20240227,122400,1239870680,3085,3075,3085,3075,10167
|
|
20240227,122300,1208524320,3075,3075,3080,3075,442
|
|
20240227,122200,1207163670,3075,3075,3075,3075,3979
|
|
20240227,122100,1194928245,3065,3065,3075,3060,1500
|
|
20240227,122000,1190334775,3065,3065,3075,3065,450
|
|
20240227,121900,1188955405,3065,3070,3075,3065,1430
|
|
20240227,121800,1184559800,3070,3060,3070,3060,1185
|
|
20240227,121700,1180930960,3060,3060,3060,3060,259
|
|
20240227,121600,1180138420,3060,3065,3070,3060,2528
|
|
20240227,121500,1172390940,3070,3070,3070,3070,3647
|
|
20240227,121400,1161194650,3075,3075,3075,3075,2911
|
|
20240227,121300,1152243325,3080,3080,3080,3080,579
|
|
20240227,121200,1150460005,3080,3080,3080,3080,4532
|
|
20240227,121100,1136501445,3080,3070,3080,3070,3384
|
|
20240227,121000,1126099105,3070,3065,3070,3065,772
|
|
20240227,120900,1123729565,3065,3065,3070,3065,801
|
|
20240227,120800,1121274000,3065,3065,3065,3065,400
|
|
20240227,120700,1120048000,3070,3065,3070,3065,1447
|
|
20240227,120600,1115612940,3065,3055,3065,3055,2762
|
|
20240227,120500,1107162210,3055,3060,3060,3055,3
|
|
20240227,120400,1107153040,3055,3055,3055,3055,1922
|
|
20240227,120300,1101281330,3055,3050,3055,3050,598
|
|
20240227,120200,1099456940,3050,3050,3050,3050,1029
|
|
20240227,120100,1096318490,3050,3050,3050,3050,13
|
|
20240227,120000,1096278840,3050,3050,3055,3050,365
|
|
20240227,115900,1095165110,3055,3055,3055,3055,0
|
|
20240227,115800,1095165110,3055,3050,3055,3050,21
|
|
20240227,115700,1095100960,3050,3050,3050,3050,42
|
|
20240227,115600,1094972860,3055,3055,3055,3055,0
|
|
20240227,115500,1094972860,3055,3055,3055,3055,1147
|
|
20240227,115400,1091468775,3055,3055,3055,3055,60
|
|
20240227,115300,1091285475,3060,3060,3060,3060,121
|
|
20240227,115200,1090915215,3060,3055,3060,3055,2733
|
|
20240227,115100,1082565325,3055,3055,3055,3055,201
|
|
20240227,115000,1081951270,3055,3055,3055,3055,2278
|
|
20240227,114900,1074991980,3055,3050,3055,3050,262
|
|
20240227,114800,1074192875,3050,3050,3050,3050,200
|
|
20240227,114700,1073582875,3050,3050,3050,3050,310
|
|
20240227,114600,1072637375,3050,3055,3055,3050,2667
|
|
20240227,114500,1064495525,3055,3055,3060,3055,1892
|
|
20240227,114400,1058715425,3055,3055,3055,3055,192
|
|
20240227,114300,1058128865,3050,3060,3060,3050,931
|
|
20240227,114200,1055284000,3060,3060,3060,3055,359
|
|
20240227,114100,1054186575,3055,3055,3055,3055,652
|
|
20240227,114000,1052194715,3060,3060,3060,3060,252
|
|
20240227,113900,1051423595,3060,3055,3060,3055,2387
|
|
20240227,113800,1044130000,3055,3055,3055,3050,616
|
|
20240227,113700,1042249420,3055,3055,3055,3055,12
|
|
20240227,113600,1042212760,3055,3055,3055,3055,263
|
|
20240227,113500,1041409295,3055,3055,3055,3050,1195
|
|
20240227,113400,1037761070,3050,3050,3050,3050,594
|
|
20240227,113300,1035949370,3050,3050,3050,3050,600
|
|
20240227,113200,1034119370,3050,3050,3050,3050,0
|
|
20240227,113100,1034119370,3050,3050,3050,3050,104
|
|
20240227,113000,1033802170,3050,3050,3050,3050,231
|
|
20240227,112900,1033097620,3055,3050,3055,3050,903
|
|
20240227,112800,1030343365,3045,3045,3045,3045,539
|
|
20240227,112700,1028702110,3050,3050,3050,3050,0
|
|
20240227,112600,1028702110,3050,3050,3050,3050,433
|
|
20240227,112500,1027381460,3050,3050,3050,3050,1573
|
|
20240227,112400,1022583810,3055,3060,3060,3055,2072
|
|
20240227,112300,1016253790,3055,3055,3055,3055,410
|
|
20240227,112200,1015001240,3060,3060,3060,3060,1
|
|
20240227,112100,1014998180,3060,3060,3060,3060,192
|
|
20240227,112000,1014410660,3060,3060,3060,3060,566
|
|
20240227,111900,1012678700,3060,3060,3060,3060,560
|
|
20240227,111800,1010965100,3060,3055,3060,3050,367
|
|
20240227,111700,1009844130,3055,3055,3060,3050,2253
|
|
20240227,111600,1002972360,3055,3055,3055,3055,375
|
|
20240227,111500,1001826735,3050,3055,3055,3050,1867
|
|
20240227,111400,996123125,3060,3060,3060,3060,28
|
|
20240227,111300,996037445,3060,3060,3060,3060,1032
|
|
20240227,111200,992879525,3060,3060,3060,3060,1381
|
|
20240227,111100,988653665,3060,3060,3060,3060,1631
|
|
20240227,111000,983662805,3065,3065,3065,3065,30
|
|
20240227,110900,983570855,3065,3065,3065,3060,302
|
|
20240227,110800,982645230,3065,3065,3065,3065,7
|
|
20240227,110700,982623775,3065,3065,3065,3065,868
|
|
20240227,110600,979963355,3065,3070,3070,3065,1137
|
|
20240227,110500,976477815,3070,3060,3070,3060,4521
|
|
20240227,110400,962631035,3065,3065,3065,3065,469
|
|
20240227,110300,961193550,3065,3065,3065,3065,30
|
|
20240227,110200,961101600,3070,3065,3070,3065,2775
|
|
20240227,110100,952586975,3070,3070,3070,3070,650
|
|
20240227,110000,950591475,3080,3065,3080,3065,18358
|
|
20240227,105900,894193565,3065,3065,3065,3065,1000
|
|
20240227,105800,891128565,3065,3065,3065,3060,196
|
|
20240227,105700,890527885,3060,3060,3065,3060,639
|
|
20240227,105600,888572410,3060,3065,3065,3060,686
|
|
20240227,105500,886473245,3065,3055,3065,3055,752
|
|
20240227,105400,884173830,3055,3060,3060,3055,802
|
|
20240227,105300,881721635,3065,3060,3065,3060,6013
|
|
20240227,105200,863298700,3060,3060,3060,3060,10
|
|
20240227,105100,863268100,3065,3065,3065,3065,1130
|
|
20240227,105000,859804650,3065,3055,3065,3055,1039
|
|
20240227,104900,856625860,3055,3060,3060,3055,392
|
|
20240227,104800,855426650,3060,3060,3060,3055,663
|
|
20240227,104700,853398050,3055,3055,3065,3055,713
|
|
20240227,104600,851217735,3065,3065,3065,3065,2
|
|
20240227,104500,851211605,3055,3055,3065,3055,4156
|
|
20240227,104400,838495215,3055,3055,3055,3055,100
|
|
20240227,104300,838189715,3060,3060,3060,3060,100
|
|
20240227,104200,837883715,3060,3055,3060,3050,1947
|
|
20240227,104100,831939150,3055,3050,3055,3050,1595
|
|
20240227,104000,827069400,3045,3045,3045,3045,100
|
|
20240227,103900,826764900,3045,3045,3045,3045,284
|
|
20240227,103800,825900120,3045,3055,3055,3045,1442
|
|
20240227,103700,821509000,3055,3055,3055,3055,1
|
|
20240227,103600,821505945,3055,3050,3055,3050,3815
|
|
20240227,103500,809861120,3055,3055,3055,3055,164
|
|
20240227,103400,809360100,3050,3055,3055,3050,11
|
|
20240227,103300,809326545,3055,3050,3055,3045,1950
|
|
20240227,103200,803379485,3050,3050,3050,3050,604
|
|
20240227,103100,801537285,3050,3050,3050,3050,0
|
|
20240227,103000,801537285,3050,3050,3050,3050,67
|
|
20240227,102900,801332935,3050,3040,3050,3040,5066
|
|
20240227,102800,785932285,3040,3045,3045,3040,19
|
|
20240227,102700,785874480,3040,3050,3050,3040,3954
|
|
20240227,102600,773850860,3050,3045,3050,3045,308
|
|
20240227,102500,772912960,3045,3050,3050,3045,1614
|
|
20240227,102400,767991540,3050,3055,3055,3050,16
|
|
20240227,102300,767942725,3050,3050,3050,3050,1680
|
|
20240227,102200,762818725,3050,3050,3055,3050,602
|
|
20240227,102100,760982605,3050,3055,3055,3050,3203
|
|
20240227,102000,751209950,3055,3050,3055,3050,1313
|
|
20240227,101900,747200465,3050,3060,3060,3050,5187
|
|
20240227,101800,731353090,3060,3060,3065,3060,1108
|
|
20240227,101700,727961310,3060,3060,3060,3055,2944
|
|
20240227,101600,718952715,3060,3060,3060,3055,586
|
|
20240227,101500,717160425,3055,3060,3060,3055,305
|
|
20240227,101400,716228125,3055,3060,3060,3055,415
|
|
20240227,101300,714959655,3055,3055,3060,3055,706
|
|
20240227,101200,712802525,3055,3055,3055,3055,1970
|
|
20240227,101100,706784175,3050,3060,3060,3050,5451
|
|
20240227,101000,690151115,3060,3060,3065,3060,1605
|
|
20240227,100900,685239770,3060,3060,3065,3060,596
|
|
20240227,100800,683415830,3060,3060,3070,3060,481
|
|
20240227,100700,681942240,3060,3070,3070,3055,5348
|
|
20240227,100600,665561475,3075,3065,3075,3065,1448
|
|
20240227,100500,661116235,3070,3070,3075,3070,2712
|
|
20240227,100400,652789730,3075,3075,3075,3070,4139
|
|
20240227,100300,640069270,3075,3070,3075,3070,6686
|
|
20240227,100200,619536360,3070,3070,3070,3070,4876
|
|
20240227,100100,604567040,3075,3085,3085,3075,4802
|
|
20240227,100000,589787335,3085,3080,3085,3080,7809
|
|
20240227,095900,565735500,3075,3070,3085,3070,22881
|
|
20240227,095800,495281180,3070,3065,3075,3055,11512
|
|
20240227,095700,459984675,3070,3060,3070,3060,6689
|
|
20240227,095600,439461945,3060,3060,3065,3060,2564
|
|
20240227,095500,431608600,3055,3055,3075,3055,22503
|
|
20240227,095400,362731390,3055,3045,3055,3045,12303
|
|
20240227,095300,325207440,3045,3040,3045,3040,5101
|
|
20240227,095200,309683655,3040,3040,3040,3040,301
|
|
20240227,095100,308768615,3045,3035,3045,3035,4876
|
|
20240227,095000,293924165,3035,3040,3045,3035,5076
|
|
20240227,094900,278498680,3040,3040,3045,3035,4854
|
|
20240227,094800,263741955,3040,3040,3045,3040,4499
|
|
20240227,094700,250064720,3040,3030,3040,3030,5825
|
|
20240227,094600,232366020,3035,3030,3035,3025,2254
|
|
20240227,094500,225536170,3030,3020,3030,3010,7960
|
|
20240227,094400,201451385,3020,3020,3025,3005,5785
|
|
20240227,094300,183985775,3005,3000,3015,3000,1550
|
|
20240227,094200,179312580,3015,3005,3015,3005,1416
|
|
20240227,094100,175053410,3005,3010,3010,3005,268
|
|
20240227,094000,174248020,3010,3010,3015,2995,3571
|
|
20240227,093900,163518635,3015,3010,3015,3010,3042
|
|
20240227,093800,154361975,3020,3015,3020,3015,841
|
|
20240227,093700,151825755,3015,3020,3025,3015,3604
|
|
20240227,093600,140938240,3020,3015,3020,3015,4753
|
|
20240227,093500,126606780,3005,3000,3010,3000,3745
|
|
20240227,093400,115356995,3005,3005,3005,3005,409
|
|
20240227,093300,114127950,3000,3005,3005,3000,1357
|
|
20240227,093200,110050415,3005,2995,3005,2995,578
|
|
20240227,093100,108319295,2995,2995,2995,2995,6
|
|
20240227,093000,108301325,2990,2995,2995,2990,24
|
|
20240227,092900,108229515,3005,3005,3005,3005,20
|
|
20240227,092800,108169415,3005,3005,3005,3005,147
|
|
20240227,092700,107727680,3005,2995,3005,2995,4991
|
|
20240227,092600,92758990,2995,2995,2995,2995,389
|
|
20240227,092500,91593935,2995,2995,2995,2990,638
|
|
20240227,092400,89684360,2995,2990,2995,2990,2403
|
|
20240227,092300,82499340,2995,3000,3000,2995,2223
|
|
20240227,092200,75836460,2995,2995,2995,2995,0
|
|
20240227,092100,75836460,2995,2985,3000,2985,2250
|
|
20240227,092000,69098415,2985,2985,2985,2985,0
|
|
20240227,091900,69098415,2985,2990,2990,2985,394
|
|
20240227,091800,67921640,2995,2995,2995,2995,1135
|
|
20240227,091700,64522315,2995,2990,2995,2990,364
|
|
20240227,091600,63433455,2985,2980,2985,2980,2330
|
|
20240227,091500,56489055,2970,2970,2970,2970,972
|
|
20240227,091400,53602215,2980,2965,2980,2965,66
|
|
20240227,091300,53406200,2980,2970,2980,2970,1486
|
|
20240227,091200,48992730,2970,2970,2980,2970,3441
|
|
20240227,091100,38770960,2965,2965,2965,2965,83
|
|
20240227,091000,38524865,2980,2970,2980,2970,846
|
|
20240227,090900,36012205,2970,2980,2980,2970,3508
|
|
20240227,090800,25573085,2980,2985,2985,2980,526
|
|
20240227,090700,24003125,2990,2990,2990,2985,756
|
|
20240227,090600,21745700,2990,2985,2990,2985,1721
|
|
20240227,090500,16602410,2990,2985,2990,2985,608
|
|
20240227,090400,14784740,2990,2990,2990,2990,570
|
|
20240227,090300,13080440,2990,2995,2995,2990,845
|
|
20240227,090200,10552780,3000,3000,3000,3000,16
|
|
20240227,090100,10504780,3000,3000,3005,3000,1125
|
|
20240227,090000,7124780,2990,3005,3005,2990,2377
|