676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,201300,685786715,4570,4570,4570,4570,2140
|
|
20240227,201200,685786715,4570,4570,4570,4570,0
|
|
20240227,201100,685786715,4570,4570,4570,4570,0
|
|
20240227,201000,685786715,4570,4570,4570,4570,0
|
|
20240227,200900,685786715,4570,4570,4570,4570,0
|
|
20240227,200800,685786715,4570,4570,4570,4570,0
|
|
20240227,200700,685786715,4570,4570,4570,4570,0
|
|
20240227,200600,685786715,4570,4570,4570,4570,0
|
|
20240227,200500,685786715,4570,4570,4570,4570,0
|
|
20240227,200400,685786715,4570,4570,4570,4570,0
|
|
20240227,200300,685786715,4570,4570,4570,4570,0
|
|
20240227,200200,685786715,4570,4570,4570,4570,0
|
|
20240227,200100,685786715,4570,4570,4570,4570,0
|
|
20240227,200000,685786715,4570,4570,4570,4570,0
|
|
20240227,195900,685786715,4570,4570,4570,4570,0
|
|
20240227,195800,685786715,4570,4570,4570,4570,0
|
|
20240227,195700,685786715,4570,4570,4570,4570,0
|
|
20240227,195600,685786715,4570,4570,4570,4570,0
|
|
20240227,195500,685786715,4570,4570,4570,4570,0
|
|
20240227,195400,685786715,4570,4570,4570,4570,0
|
|
20240227,195300,685786715,4570,4570,4570,4570,0
|
|
20240227,195200,685786715,4570,4570,4570,4570,0
|
|
20240227,195100,685786715,4570,4570,4570,4570,0
|
|
20240227,195000,685786715,4570,4570,4570,4570,0
|
|
20240227,194900,685786715,4570,4570,4570,4570,0
|
|
20240227,194800,685786715,4570,4570,4570,4570,0
|
|
20240227,194700,685786715,4570,4570,4570,4570,0
|
|
20240227,194600,685786715,4570,4570,4570,4570,0
|
|
20240227,194500,685786715,4570,4570,4570,4570,0
|
|
20240227,194400,685786715,4570,4570,4570,4570,0
|
|
20240227,194300,685786715,4570,4570,4570,4570,2140
|
|
20240227,194200,685786715,4570,4570,4570,4570,0
|
|
20240227,194100,685786715,4570,4570,4570,4570,0
|
|
20240227,194000,685786715,4570,4570,4570,4570,0
|
|
20240227,193900,685786715,4570,4570,4570,4570,0
|
|
20240227,193800,685786715,4570,4570,4570,4570,0
|
|
20240227,193700,685786715,4570,4570,4570,4570,0
|
|
20240227,193600,685786715,4570,4570,4570,4570,0
|
|
20240227,193500,685786715,4570,4570,4570,4570,0
|
|
20240227,193400,685786715,4570,4570,4570,4570,0
|
|
20240227,193300,685786715,4570,4570,4570,4570,0
|
|
20240227,193200,685786715,4570,4570,4570,4570,0
|
|
20240227,193100,685786715,4570,4570,4570,4570,0
|
|
20240227,193000,685786715,4570,4570,4570,4570,0
|
|
20240227,192900,685786715,4570,4570,4570,4570,0
|
|
20240227,192800,685786715,4570,4570,4570,4570,0
|
|
20240227,192700,685786715,4570,4570,4570,4570,0
|
|
20240227,192600,685786715,4570,4570,4570,4570,0
|
|
20240227,192500,685786715,4570,4570,4570,4570,0
|
|
20240227,192400,685786715,4570,4570,4570,4570,0
|
|
20240227,192300,685786715,4570,4570,4570,4570,0
|
|
20240227,192200,685786715,4570,4570,4570,4570,0
|
|
20240227,192100,685786715,4570,4570,4570,4570,0
|
|
20240227,192000,685786715,4570,4570,4570,4570,0
|
|
20240227,191900,685786715,4570,4570,4570,4570,0
|
|
20240227,191800,685786715,4570,4570,4570,4570,0
|
|
20240227,191700,685786715,4570,4570,4570,4570,0
|
|
20240227,191600,685786715,4570,4570,4570,4570,0
|
|
20240227,191500,685786715,4570,4570,4570,4570,0
|
|
20240227,191400,685786715,4570,4570,4570,4570,0
|
|
20240227,191300,685786715,4570,4570,4570,4570,2140
|
|
20240227,191200,685786715,4570,4570,4570,4570,0
|
|
20240227,191100,685786715,4570,4570,4570,4570,0
|
|
20240227,191000,685786715,4570,4570,4570,4570,0
|
|
20240227,190900,685786715,4570,4570,4570,4570,0
|
|
20240227,190800,685786715,4570,4570,4570,4570,0
|
|
20240227,190700,685786715,4570,4570,4570,4570,0
|
|
20240227,190600,685786715,4570,4570,4570,4570,0
|
|
20240227,190500,685786715,4570,4570,4570,4570,0
|
|
20240227,190400,685786715,4570,4570,4570,4570,0
|
|
20240227,190300,685786715,4570,4570,4570,4570,0
|
|
20240227,190200,685786715,4570,4570,4570,4570,0
|
|
20240227,190100,685786715,4570,4570,4570,4570,0
|
|
20240227,190000,685786715,4570,4570,4570,4570,0
|
|
20240227,185900,685786715,4570,4570,4570,4570,0
|
|
20240227,185800,685786715,4570,4570,4570,4570,0
|
|
20240227,185700,685786715,4570,4570,4570,4570,0
|
|
20240227,185600,685786715,4570,4570,4570,4570,0
|
|
20240227,185500,685786715,4570,4570,4570,4570,0
|
|
20240227,185400,685786715,4570,4570,4570,4570,0
|
|
20240227,185300,685786715,4570,4570,4570,4570,0
|
|
20240227,185200,685786715,4570,4570,4570,4570,0
|
|
20240227,185100,685786715,4570,4570,4570,4570,0
|
|
20240227,185000,685786715,4570,4570,4570,4570,0
|
|
20240227,184900,685786715,4570,4570,4570,4570,0
|
|
20240227,184800,685786715,4570,4570,4570,4570,0
|
|
20240227,184700,685786715,4570,4570,4570,4570,0
|
|
20240227,184600,685786715,4570,4570,4570,4570,0
|
|
20240227,184500,685786715,4570,4570,4570,4570,0
|
|
20240227,184400,685786715,4570,4570,4570,4570,0
|
|
20240227,184300,685786715,4570,4570,4570,4570,2140
|
|
20240227,184200,685786715,4570,4570,4570,4570,0
|
|
20240227,184100,685786715,4570,4570,4570,4570,0
|
|
20240227,184000,685786715,4570,4570,4570,4570,0
|
|
20240227,183900,685786715,4570,4570,4570,4570,0
|
|
20240227,183800,685786715,4570,4570,4570,4570,0
|
|
20240227,183700,685786715,4570,4570,4570,4570,0
|
|
20240227,183600,685786715,4570,4570,4570,4570,0
|
|
20240227,183500,685786715,4570,4570,4570,4570,0
|
|
20240227,183400,685786715,4570,4570,4570,4570,0
|
|
20240227,183300,685786715,4570,4570,4570,4570,0
|
|
20240227,183200,685786715,4570,4570,4570,4570,0
|
|
20240227,183100,685786715,4570,4570,4570,4570,0
|
|
20240227,183000,685786715,4570,4570,4570,4570,0
|
|
20240227,182900,685786715,4570,4570,4570,4570,0
|
|
20240227,182800,685786715,4570,4570,4570,4570,0
|
|
20240227,182700,685786715,4570,4570,4570,4570,0
|
|
20240227,182600,685786715,4570,4570,4570,4570,0
|
|
20240227,182500,685786715,4570,4570,4570,4570,0
|
|
20240227,182400,685786715,4570,4570,4570,4570,0
|
|
20240227,182300,685786715,4570,4570,4570,4570,0
|
|
20240227,182200,685786715,4570,4570,4570,4570,0
|
|
20240227,182100,685786715,4570,4570,4570,4570,0
|
|
20240227,182000,685786715,4570,4570,4570,4570,0
|
|
20240227,181900,685786715,4570,4570,4570,4570,0
|
|
20240227,181800,685786715,4570,4570,4570,4570,0
|
|
20240227,181700,685786715,4570,4570,4570,4570,0
|
|
20240227,181600,685786715,4570,4570,4570,4570,0
|
|
20240227,181500,685786715,4570,4570,4570,4570,0
|
|
20240227,181400,685786715,4570,4570,4570,4570,0
|
|
20240227,181300,685786715,4570,4570,4570,4570,2140
|
|
20240227,181200,685786715,4570,4570,4570,4570,0
|
|
20240227,181100,685786715,4570,4570,4570,4570,0
|
|
20240227,181000,685786715,4570,4570,4570,4570,0
|
|
20240227,180900,685786715,4570,4570,4570,4570,0
|
|
20240227,180800,685786715,4570,4570,4570,4570,0
|
|
20240227,180700,685786715,4570,4570,4570,4570,0
|
|
20240227,180600,685786715,4570,4570,4570,4570,0
|
|
20240227,180500,685786715,4570,4570,4570,4570,0
|
|
20240227,180400,685786715,4570,4570,4570,4570,0
|
|
20240227,180300,685786715,4570,4570,4570,4570,0
|
|
20240227,180200,685786715,4570,4570,4570,4570,0
|
|
20240227,180100,685786715,4570,4570,4570,4570,0
|
|
20240227,180000,685786715,4570,4570,4570,4570,0
|
|
20240227,175900,685786715,4570,4570,4570,4570,0
|
|
20240227,175800,685786715,4570,4570,4570,4570,0
|
|
20240227,175700,685786715,4570,4570,4570,4570,0
|
|
20240227,175600,685786715,4570,4570,4570,4570,0
|
|
20240227,175500,685786715,4570,4570,4570,4570,0
|
|
20240227,175400,685786715,4570,4570,4570,4570,0
|
|
20240227,175300,685786715,4570,4570,4570,4570,0
|
|
20240227,175200,685786715,4570,4570,4570,4570,0
|
|
20240227,175100,685786715,4570,4570,4570,4570,0
|
|
20240227,175000,685786715,4570,4570,4570,4570,0
|
|
20240227,174900,685786715,4570,4570,4570,4570,0
|
|
20240227,174800,685786715,4570,4570,4570,4570,0
|
|
20240227,174700,685786715,4570,4570,4570,4570,0
|
|
20240227,174600,685786715,4570,4570,4570,4570,0
|
|
20240227,174500,685786715,4570,4570,4570,4570,0
|
|
20240227,174400,685786715,4570,4570,4570,4570,0
|
|
20240227,174300,685786715,4570,4570,4570,4570,2140
|
|
20240227,174200,685786715,4570,4570,4570,4570,0
|
|
20240227,174100,685786715,4570,4570,4570,4570,0
|
|
20240227,174000,685786715,4570,4570,4570,4570,0
|
|
20240227,173900,685786715,4570,4570,4570,4570,0
|
|
20240227,173800,685786715,4570,4570,4570,4570,0
|
|
20240227,173700,685786715,4570,4570,4570,4570,0
|
|
20240227,173600,685786715,4570,4570,4570,4570,0
|
|
20240227,173500,685786715,4570,4570,4570,4570,0
|
|
20240227,173400,685786715,4570,4570,4570,4570,0
|
|
20240227,173300,685786715,4570,4570,4570,4570,0
|
|
20240227,173200,685786715,4570,4570,4570,4570,0
|
|
20240227,173100,685786715,4570,4570,4570,4570,0
|
|
20240227,173000,685786715,4570,4570,4570,4570,0
|
|
20240227,172900,685786715,4570,4570,4570,4570,0
|
|
20240227,172800,685786715,4570,4570,4570,4570,0
|
|
20240227,172700,685786715,4570,4570,4570,4570,0
|
|
20240227,172600,685786715,4570,4570,4570,4570,0
|
|
20240227,172500,685786715,4570,4570,4570,4570,0
|
|
20240227,172400,685786715,4570,4570,4570,4570,0
|
|
20240227,172300,685786715,4570,4570,4570,4570,0
|
|
20240227,172200,685786715,4570,4570,4570,4570,0
|
|
20240227,172100,685786715,4570,4570,4570,4570,0
|
|
20240227,172000,685786715,4570,4570,4570,4570,0
|
|
20240227,171900,685786715,4570,4570,4570,4570,0
|
|
20240227,171800,685786715,4570,4570,4570,4570,0
|
|
20240227,171700,685786715,4570,4570,4570,4570,0
|
|
20240227,171600,685786715,4570,4570,4570,4570,0
|
|
20240227,171500,685786715,4570,4570,4570,4570,0
|
|
20240227,171400,685786715,4570,4570,4570,4570,0
|
|
20240227,171300,685786715,4570,4570,4570,4570,2140
|
|
20240227,171200,685786715,4570,4570,4570,4570,0
|
|
20240227,171100,685786715,4570,4570,4570,4570,0
|
|
20240227,171000,685786715,4570,4570,4570,4570,0
|
|
20240227,170900,685786715,4570,4570,4570,4570,0
|
|
20240227,170800,685786715,4570,4570,4570,4570,0
|
|
20240227,170700,685786715,4570,4570,4570,4570,0
|
|
20240227,170600,685786715,4570,4570,4570,4570,0
|
|
20240227,170500,685786715,4570,4570,4570,4570,0
|
|
20240227,170400,685786715,4570,4570,4570,4570,0
|
|
20240227,170300,685786715,4570,4570,4570,4570,0
|
|
20240227,170200,685786715,4570,4570,4570,4570,0
|
|
20240227,170100,685786715,4570,4570,4570,4570,0
|
|
20240227,170000,685786715,4570,4570,4570,4570,0
|
|
20240227,165900,685786715,4570,4570,4570,4570,0
|
|
20240227,165800,685786715,4570,4570,4570,4570,0
|
|
20240227,165700,685786715,4570,4570,4570,4570,0
|
|
20240227,165600,685786715,4570,4570,4570,4570,0
|
|
20240227,165500,685786715,4570,4570,4570,4570,0
|
|
20240227,165400,685786715,4570,4570,4570,4570,0
|
|
20240227,165300,685786715,4570,4570,4570,4570,0
|
|
20240227,165200,685786715,4570,4570,4570,4570,0
|
|
20240227,165100,685786715,4570,4570,4570,4570,0
|
|
20240227,165000,685786715,4570,4570,4570,4570,0
|
|
20240227,164900,685786715,4570,4570,4570,4570,0
|
|
20240227,164800,685786715,4570,4570,4570,4570,0
|
|
20240227,164700,685786715,4570,4570,4570,4570,0
|
|
20240227,164600,685786715,4570,4570,4570,4570,0
|
|
20240227,164500,685786715,4570,4570,4570,4570,0
|
|
20240227,164400,685786715,4570,4570,4570,4570,0
|
|
20240227,164300,685786715,4570,4570,4570,4570,2140
|
|
20240227,164200,685786715,4570,4570,4570,4570,0
|
|
20240227,164100,685786715,4570,4570,4570,4570,0
|
|
20240227,164000,685786715,4570,4570,4570,4570,0
|
|
20240227,163900,685786715,4570,4570,4570,4570,0
|
|
20240227,163800,685786715,4570,4570,4570,4570,0
|
|
20240227,163700,685786715,4570,4570,4570,4570,0
|
|
20240227,163600,685786715,4570,4570,4570,4570,0
|
|
20240227,163500,685786715,4570,4570,4570,4570,0
|
|
20240227,163400,685786715,4570,4570,4570,4570,0
|
|
20240227,163300,685786715,4570,4570,4570,4570,0
|
|
20240227,163200,685786715,4570,4570,4570,4570,0
|
|
20240227,163100,685786715,4570,4570,4570,4570,0
|
|
20240227,163000,685786715,4570,4570,4570,4570,0
|
|
20240227,162900,685786715,4570,4570,4570,4570,0
|
|
20240227,162800,685786715,4570,4570,4570,4570,0
|
|
20240227,162700,685786715,4570,4570,4570,4570,0
|
|
20240227,162600,685786715,4570,4570,4570,4570,0
|
|
20240227,162500,685786715,4570,4570,4570,4570,0
|
|
20240227,162400,685786715,4570,4570,4570,4570,0
|
|
20240227,162300,685786715,4570,4570,4570,4570,0
|
|
20240227,162200,685786715,4570,4570,4570,4570,0
|
|
20240227,162100,685786715,4570,4570,4570,4570,0
|
|
20240227,162000,685786715,4570,4570,4570,4570,0
|
|
20240227,161900,685786715,4570,4570,4570,4570,0
|
|
20240227,161800,685786715,4570,4570,4570,4570,0
|
|
20240227,161700,685786715,4570,4570,4570,4570,0
|
|
20240227,161600,685786715,4570,4570,4570,4570,0
|
|
20240227,161500,685786715,4570,4570,4570,4570,0
|
|
20240227,161400,685786715,4570,4570,4570,4570,0
|
|
20240227,161300,685786715,4570,4570,4570,4570,2140
|
|
20240227,161200,685786715,4570,4570,4570,4570,0
|
|
20240227,161100,685786715,4570,4570,4570,4570,0
|
|
20240227,161000,685786715,4570,4570,4570,4570,0
|
|
20240227,160900,685786715,4570,4570,4570,4570,0
|
|
20240227,160800,685786715,4570,4570,4570,4570,0
|
|
20240227,160700,685786715,4570,4570,4570,4570,0
|
|
20240227,160600,685786715,4570,4570,4570,4570,0
|
|
20240227,160500,685786715,4570,4570,4570,4570,0
|
|
20240227,160400,685786715,4570,4570,4570,4570,0
|
|
20240227,160300,685786715,4570,4570,4570,4570,0
|
|
20240227,160200,685786715,4570,4570,4570,4570,0
|
|
20240227,160100,685786715,4570,4570,4570,4570,0
|
|
20240227,160000,685786715,4570,4570,4570,4570,0
|
|
20240227,155900,685786715,4570,4570,4570,4570,0
|
|
20240227,155800,685786715,4570,4570,4570,4570,0
|
|
20240227,155700,685786715,4570,4570,4570,4570,0
|
|
20240227,155600,685786715,4570,4570,4570,4570,0
|
|
20240227,155500,685786715,4570,4570,4570,4570,0
|
|
20240227,155400,685786715,4570,4570,4570,4570,0
|
|
20240227,155300,685786715,4570,4570,4570,4570,0
|
|
20240227,155200,685786715,4570,4570,4570,4570,0
|
|
20240227,155100,685786715,4570,4570,4570,4570,0
|
|
20240227,155000,685786715,4570,4570,4570,4570,0
|
|
20240227,154900,685786715,4570,4570,4570,4570,0
|
|
20240227,154800,685786715,4570,4570,4570,4570,0
|
|
20240227,154700,685786715,4570,4570,4570,4570,0
|
|
20240227,154600,685786715,4570,4570,4570,4570,0
|
|
20240227,154500,685786715,4570,4570,4570,4570,0
|
|
20240227,154400,685786715,4570,4570,4570,4570,0
|
|
20240227,154300,685786715,4570,4570,4570,4570,2140
|
|
20240227,154200,685786715,4570,4570,4570,4570,0
|
|
20240227,154100,685786715,4570,4570,4570,4570,0
|
|
20240227,154000,685786715,4570,4570,4570,4570,0
|
|
20240227,153900,685786715,4570,4570,4570,4570,0
|
|
20240227,153800,685786715,4570,4570,4570,4570,0
|
|
20240227,153700,685786715,4570,4570,4570,4570,0
|
|
20240227,153600,685786715,4570,4570,4570,4570,0
|
|
20240227,153500,685786715,4570,4570,4570,4570,0
|
|
20240227,153400,685786715,4570,4570,4570,4570,0
|
|
20240227,153300,685786715,4570,4570,4570,4570,0
|
|
20240227,153200,685786715,4570,4570,4570,4570,0
|
|
20240227,153100,685786715,4570,4570,4570,4570,0
|
|
20240227,153000,685786715,4570,4570,4570,4570,2140
|
|
20240227,152900,676006915,4585,4585,4585,4585,0
|
|
20240227,152800,676006915,4585,4585,4585,4585,0
|
|
20240227,152700,676006915,4585,4585,4585,4585,0
|
|
20240227,152600,676006915,4585,4585,4585,4585,0
|
|
20240227,152500,676006915,4585,4585,4585,4585,0
|
|
20240227,152400,676006915,4585,4585,4585,4585,0
|
|
20240227,152300,676006915,4585,4585,4585,4585,0
|
|
20240227,152200,676006915,4585,4585,4585,4585,0
|
|
20240227,152100,676006915,4585,4585,4585,4585,0
|
|
20240227,152000,676006915,4585,4585,4585,4585,0
|
|
20240227,151900,676006915,4585,4585,4585,4585,7
|
|
20240227,151800,675974820,4585,4585,4585,4570,196
|
|
20240227,151700,675076450,4585,4585,4585,4580,271
|
|
20240227,151600,673834020,4585,4585,4585,4585,23
|
|
20240227,151500,673728565,4585,4585,4585,4585,0
|
|
20240227,151400,673728565,4585,4580,4585,4575,322
|
|
20240227,151300,672253360,4555,4565,4575,4555,5260
|
|
20240227,151200,648214975,4550,4550,4550,4550,600
|
|
20240227,151100,645484975,4550,4550,4550,4550,0
|
|
20240227,151000,645484975,4550,4550,4550,4545,660
|
|
20240227,150900,642484625,4550,4565,4565,4550,316
|
|
20240227,150800,641043350,4565,4565,4565,4545,225
|
|
20240227,150700,640017905,4570,4570,4570,4570,50
|
|
20240227,150600,639789405,4570,4570,4570,4570,151
|
|
20240227,150500,639099335,4575,4570,4575,4570,51
|
|
20240227,150400,638866260,4575,4575,4575,4575,0
|
|
20240227,150300,638866260,4575,4575,4575,4575,0
|
|
20240227,150200,638866260,4575,4570,4575,4570,609
|
|
20240227,150100,636083110,4570,4570,4570,4570,0
|
|
20240227,150000,636083110,4570,4570,4570,4570,969
|
|
20240227,145900,631654780,4570,4570,4570,4570,51
|
|
20240227,145800,631421710,4570,4565,4570,4565,201
|
|
20240227,145700,630503890,4565,4565,4565,4565,495
|
|
20240227,145600,628244215,4560,4560,4560,4560,0
|
|
20240227,145500,628244215,4560,4560,4560,4560,0
|
|
20240227,145400,628244215,4560,4560,4560,4560,92
|
|
20240227,145300,627824695,4560,4560,4560,4560,4
|
|
20240227,145200,627806455,4555,4555,4555,4555,0
|
|
20240227,145100,627806455,4555,4555,4555,4555,0
|
|
20240227,145000,627806455,4555,4555,4555,4555,180
|
|
20240227,144900,626986555,4555,4555,4555,4555,20
|
|
20240227,144800,626895455,4560,4560,4560,4560,9
|
|
20240227,144700,626854415,4535,4535,4535,4535,109
|
|
20240227,144600,626360100,4560,4560,4560,4560,0
|
|
20240227,144500,626360100,4560,4540,4560,4540,60
|
|
20240227,144400,626087520,4540,4535,4540,4535,600
|
|
20240227,144300,623366020,4520,4535,4535,4520,305
|
|
20240227,144200,621984345,4545,4540,4555,4520,5826
|
|
20240227,144100,595616055,4565,4565,4565,4565,0
|
|
20240227,144000,595616055,4565,4535,4565,4535,167
|
|
20240227,143900,594858350,4535,4535,4535,4535,10
|
|
20240227,143800,594813000,4535,4560,4565,4535,5086
|
|
20240227,143700,571726395,4540,4555,4555,4540,1173
|
|
20240227,143600,566392935,4565,4565,4565,4565,0
|
|
20240227,143500,566392935,4565,4565,4565,4565,2
|
|
20240227,143400,566383805,4570,4570,4570,4570,0
|
|
20240227,143300,566383805,4570,4570,4570,4570,0
|
|
20240227,143200,566383805,4570,4555,4570,4550,392
|
|
20240227,143100,564598760,4555,4555,4555,4555,0
|
|
20240227,143000,564598760,4555,4555,4555,4555,0
|
|
20240227,142900,564598760,4555,4555,4555,4555,380
|
|
20240227,142800,562867860,4560,4560,4560,4560,0
|
|
20240227,142700,562867860,4560,4560,4560,4560,200
|
|
20240227,142600,561955860,4560,4560,4560,4560,9
|
|
20240227,142500,561914820,4560,4555,4560,4555,201
|
|
20240227,142400,560998265,4570,4570,4570,4570,0
|
|
20240227,142300,560998265,4570,4565,4570,4565,209
|
|
20240227,142200,560044135,4565,4555,4565,4555,2953
|
|
20240227,142100,546577140,4555,4545,4555,4545,1163
|
|
20240227,142000,541289675,4545,4545,4545,4545,0
|
|
20240227,141900,541289675,4545,4555,4555,4545,347
|
|
20240227,141800,539709155,4555,4555,4555,4555,0
|
|
20240227,141700,539709155,4555,4555,4555,4555,1245
|
|
20240227,141600,534038180,4555,4555,4555,4555,100
|
|
20240227,141500,533582680,4560,4565,4565,4560,10
|
|
20240227,141400,533537055,4565,4560,4565,4560,15
|
|
20240227,141300,533468590,4560,4560,4560,4560,55
|
|
20240227,141200,533217790,4555,4555,4555,4555,0
|
|
20240227,141100,533217790,4555,4560,4560,4555,1658
|
|
20240227,141000,525665525,4565,4565,4565,4565,98
|
|
20240227,140900,525218155,4570,4570,4570,4570,0
|
|
20240227,140800,525218155,4570,4570,4570,4570,104
|
|
20240227,140700,524742875,4575,4575,4575,4575,0
|
|
20240227,140600,524742875,4575,4575,4575,4575,0
|
|
20240227,140500,524742875,4575,4575,4575,4575,0
|
|
20240227,140400,524742875,4575,4575,4575,4575,0
|
|
20240227,140300,524742875,4575,4575,4575,4575,0
|
|
20240227,140200,524742875,4575,4575,4575,4575,1
|
|
20240227,140100,524738300,4570,4570,4570,4570,0
|
|
20240227,140000,524738300,4570,4570,4570,4570,0
|
|
20240227,135900,524738300,4570,4570,4570,4570,1700
|
|
20240227,135800,516969300,4565,4555,4565,4555,231
|
|
20240227,135700,515915005,4550,4550,4550,4550,0
|
|
20240227,135600,515915005,4550,4550,4550,4550,0
|
|
20240227,135500,515915005,4550,4550,4550,4550,0
|
|
20240227,135400,515915005,4550,4550,4550,4550,34
|
|
20240227,135300,515760305,4550,4550,4550,4550,48
|
|
20240227,135200,515541905,4550,4550,4550,4550,0
|
|
20240227,135100,515541905,4550,4550,4550,4550,0
|
|
20240227,135000,515541905,4550,4555,4555,4550,313
|
|
20240227,134900,514117740,4555,4555,4555,4555,2
|
|
20240227,134800,514108630,4565,4555,4565,4550,6542
|
|
20240227,134700,484342305,4555,4555,4555,4555,5
|
|
20240227,134600,484319530,4555,4555,4555,4555,103
|
|
20240227,134500,483850365,4555,4555,4570,4550,61
|
|
20240227,134400,483572350,4565,4565,4565,4565,0
|
|
20240227,134300,483572350,4565,4565,4565,4565,1
|
|
20240227,134200,483567785,4550,4550,4550,4550,0
|
|
20240227,134100,483567785,4550,4555,4555,4550,43
|
|
20240227,134000,483372120,4555,4560,4560,4555,200
|
|
20240227,133900,482460615,4565,4565,4565,4565,100
|
|
20240227,133800,482004115,4570,4570,4570,4570,0
|
|
20240227,133700,482004115,4570,4570,4570,4570,0
|
|
20240227,133600,482004115,4570,4570,4570,4570,0
|
|
20240227,133500,482004115,4570,4570,4570,4570,1
|
|
20240227,133400,481999545,4560,4560,4560,4560,0
|
|
20240227,133300,481999545,4560,4560,4560,4560,0
|
|
20240227,133200,481999545,4560,4560,4560,4560,0
|
|
20240227,133100,481999545,4560,4560,4560,4560,0
|
|
20240227,133000,481999545,4560,4560,4560,4560,100
|
|
20240227,132900,481543545,4560,4560,4560,4560,8
|
|
20240227,132800,481507065,4560,4560,4560,4560,2
|
|
20240227,132700,481497945,4560,4570,4570,4560,6
|
|
20240227,132600,481470575,4570,4570,4570,4570,500
|
|
20240227,132500,479185575,4550,4550,4550,4550,0
|
|
20240227,132400,479185575,4550,4550,4550,4550,0
|
|
20240227,132300,479185575,4550,4550,4550,4550,233
|
|
20240227,132200,478125425,4560,4560,4560,4560,0
|
|
20240227,132100,478125425,4560,4560,4560,4560,0
|
|
20240227,132000,478125425,4560,4560,4560,4560,1
|
|
20240227,131900,478120865,4570,4550,4570,4550,1721
|
|
20240227,131800,470255930,4570,4570,4570,4570,0
|
|
20240227,131700,470255930,4570,4570,4570,4570,32
|
|
20240227,131600,470109690,4570,4570,4570,4570,0
|
|
20240227,131500,470109690,4570,4570,4570,4570,0
|
|
20240227,131400,470109690,4570,4570,4570,4570,9
|
|
20240227,131300,470068560,4570,4570,4570,4570,500
|
|
20240227,131200,467783560,4570,4570,4570,4570,0
|
|
20240227,131100,467783560,4570,4570,4570,4570,0
|
|
20240227,131000,467783560,4570,4570,4570,4570,20
|
|
20240227,130900,467692160,4570,4570,4570,4570,300
|
|
20240227,130800,466321160,4570,4570,4570,4570,0
|
|
20240227,130700,466321160,4570,4570,4570,4570,500
|
|
20240227,130600,464036160,4570,4570,4570,4570,60
|
|
20240227,130500,463761960,4570,4570,4570,4570,0
|
|
20240227,130400,463761960,4570,4570,4570,4570,0
|
|
20240227,130300,463761960,4570,4570,4570,4570,0
|
|
20240227,130200,463761960,4570,4570,4570,4570,0
|
|
20240227,130100,463761960,4570,4570,4570,4570,3
|
|
20240227,130000,463748250,4540,4540,4540,4540,0
|
|
20240227,125900,463748250,4540,4540,4540,4540,103
|
|
20240227,125800,463280630,4540,4540,4540,4540,0
|
|
20240227,125700,463280630,4540,4540,4540,4540,109
|
|
20240227,125600,462785770,4540,4540,4540,4540,0
|
|
20240227,125500,462785770,4540,4540,4540,4540,1000
|
|
20240227,125400,458245770,4570,4570,4570,4570,0
|
|
20240227,125300,458245770,4570,4570,4570,4570,0
|
|
20240227,125200,458245770,4570,4570,4570,4570,1
|
|
20240227,125100,458241200,4565,4565,4565,4565,0
|
|
20240227,125000,458241200,4565,4565,4565,4565,0
|
|
20240227,124900,458241200,4565,4565,4565,4565,0
|
|
20240227,124800,458241200,4565,4565,4565,4565,0
|
|
20240227,124700,458241200,4565,4565,4565,4565,0
|
|
20240227,124600,458241200,4565,4565,4565,4565,0
|
|
20240227,124500,458241200,4565,4560,4570,4560,244
|
|
20240227,124400,457127245,4560,4560,4560,4560,1000
|
|
20240227,124300,452567245,4545,4545,4545,4545,0
|
|
20240227,124200,452567245,4545,4545,4545,4545,53
|
|
20240227,124100,452326360,4540,4540,4540,4540,0
|
|
20240227,124000,452326360,4540,4540,4540,4540,0
|
|
20240227,123900,452326360,4540,4550,4550,4540,6
|
|
20240227,123800,452299110,4550,4550,4550,4550,1720
|
|
20240227,123700,444473110,4550,4550,4550,4550,212
|
|
20240227,123600,443508510,4560,4550,4560,4550,261
|
|
20240227,123500,442319960,4550,4550,4550,4550,0
|
|
20240227,123400,442319960,4550,4550,4550,4550,0
|
|
20240227,123300,442319960,4550,4550,4550,4550,0
|
|
20240227,123200,442319960,4550,4550,4550,4550,113
|
|
20240227,123100,441805810,4570,4570,4570,4570,0
|
|
20240227,123000,441805810,4570,4570,4570,4570,0
|
|
20240227,122900,441805810,4570,4570,4570,4570,0
|
|
20240227,122800,441805810,4570,4570,4570,4570,0
|
|
20240227,122700,441805810,4570,4570,4570,4570,0
|
|
20240227,122600,441805810,4570,4570,4570,4570,100
|
|
20240227,122500,441348810,4570,4555,4570,4535,60
|
|
20240227,122400,441074940,4555,4535,4555,4535,648
|
|
20240227,122300,438135380,4535,4535,4535,4535,0
|
|
20240227,122200,438135380,4535,4535,4535,4535,291
|
|
20240227,122100,436815695,4530,4530,4530,4530,0
|
|
20240227,122000,436815695,4530,4530,4530,4530,40
|
|
20240227,121900,436634495,4530,4530,4530,4530,0
|
|
20240227,121800,436634495,4530,4530,4530,4530,4
|
|
20240227,121700,436616375,4555,4550,4555,4550,201
|
|
20240227,121600,435701000,4530,4530,4530,4530,1000
|
|
20240227,121500,431171000,4530,4530,4530,4530,1000
|
|
20240227,121400,426641000,4530,4530,4530,4530,0
|
|
20240227,121300,426641000,4530,4535,4550,4530,703
|
|
20240227,121200,423448955,4550,4550,4550,4550,0
|
|
20240227,121100,423448955,4550,4550,4550,4550,0
|
|
20240227,121000,423448955,4550,4550,4550,4530,7949
|
|
20240227,120900,387372320,4555,4555,4555,4555,30
|
|
20240227,120800,387235670,4545,4545,4545,4545,0
|
|
20240227,120700,387235670,4545,4555,4555,4545,4
|
|
20240227,120600,387217465,4555,4555,4555,4555,109
|
|
20240227,120500,386720970,4555,4555,4555,4555,341
|
|
20240227,120400,385167715,4555,4560,4560,4555,106
|
|
20240227,120300,384684855,4550,4550,4550,4550,78
|
|
20240227,120200,384329955,4565,4550,4565,4550,353
|
|
20240227,120100,382723635,4560,4550,4560,4550,36
|
|
20240227,120000,382559815,4560,4550,4560,4550,274
|
|
20240227,115900,381312730,4550,4550,4550,4550,4
|
|
20240227,115800,381294530,4560,4565,4570,4560,9
|
|
20240227,115700,381253425,4550,4550,4550,4550,101
|
|
20240227,115600,380793875,4565,4565,4565,4565,1
|
|
20240227,115500,380789310,4550,4550,4550,4550,0
|
|
20240227,115400,380789310,4550,4550,4550,4550,111
|
|
20240227,115300,380284260,4545,4545,4545,4545,0
|
|
20240227,115200,380284260,4545,4545,4545,4545,0
|
|
20240227,115100,380284260,4545,4570,4570,4545,27
|
|
20240227,115000,380161295,4550,4550,4550,4550,0
|
|
20240227,114900,380161295,4550,4550,4550,4550,233
|
|
20240227,114800,379101145,4550,4550,4550,4550,0
|
|
20240227,114700,379101145,4550,4550,4550,4550,965
|
|
20240227,114600,374710395,4575,4590,4590,4550,1126
|
|
20240227,114500,369583385,4590,4590,4590,4590,0
|
|
20240227,114400,369583385,4590,4590,4590,4590,0
|
|
20240227,114300,369583385,4590,4590,4590,4590,0
|
|
20240227,114200,369583385,4590,4590,4590,4590,1000
|
|
20240227,114100,364993385,4590,4590,4590,4590,1
|
|
20240227,114000,364988795,4570,4560,4570,4560,13
|
|
20240227,113900,364929505,4565,4565,4565,4565,2
|
|
20240227,113800,364920375,4590,4590,4590,4590,0
|
|
20240227,113700,364920375,4590,4590,4590,4590,1
|
|
20240227,113600,364915785,4560,4560,4560,4560,0
|
|
20240227,113500,364915785,4560,4590,4590,4560,1080
|
|
20240227,113400,359990875,4590,4590,4590,4590,0
|
|
20240227,113300,359990875,4590,4580,4590,4580,2
|
|
20240227,113200,359981705,4560,4560,4560,4560,0
|
|
20240227,113100,359981705,4560,4560,4560,4560,0
|
|
20240227,113000,359981705,4560,4560,4560,4560,0
|
|
20240227,112900,359981705,4560,4565,4565,4560,2
|
|
20240227,112800,359972580,4585,4585,4585,4585,40
|
|
20240227,112700,359789180,4590,4590,4590,4590,20
|
|
20240227,112600,359697380,4595,4565,4595,4560,154
|
|
20240227,112500,358993695,4565,4575,4575,4565,724
|
|
20240227,112400,355687985,4570,4570,4570,4570,5
|
|
20240227,112300,355665135,4595,4595,4595,4595,1
|
|
20240227,112200,355660540,4570,4570,4570,4570,12
|
|
20240227,112100,355605700,4570,4570,4570,4570,3
|
|
20240227,112000,355591990,4570,4570,4570,4570,0
|
|
20240227,111900,355591990,4570,4570,4570,4570,0
|
|
20240227,111800,355591990,4570,4570,4570,4570,0
|
|
20240227,111700,355591990,4570,4570,4570,4570,0
|
|
20240227,111600,355591990,4570,4570,4570,4570,0
|
|
20240227,111500,355591990,4570,4570,4570,4570,0
|
|
20240227,111400,355591990,4570,4570,4570,4570,0
|
|
20240227,111300,355591990,4570,4580,4580,4570,397
|
|
20240227,111200,353776565,4600,4600,4600,4600,0
|
|
20240227,111100,353776565,4600,4600,4600,4600,0
|
|
20240227,111000,353776565,4600,4600,4600,4600,2
|
|
20240227,110900,353767365,4600,4600,4600,4600,40
|
|
20240227,110800,353583365,4605,4605,4605,4605,11
|
|
20240227,110700,353532710,4605,4605,4605,4605,1
|
|
20240227,110600,353528105,4580,4580,4580,4580,2
|
|
20240227,110500,353518945,4580,4580,4580,4580,0
|
|
20240227,110400,353518945,4580,4580,4580,4580,2
|
|
20240227,110300,353509785,4595,4595,4595,4595,0
|
|
20240227,110200,353509785,4595,4595,4595,4595,0
|
|
20240227,110100,353509785,4595,4595,4595,4595,8
|
|
20240227,110000,353473025,4590,4590,4590,4590,0
|
|
20240227,105900,353473025,4590,4580,4590,4570,902
|
|
20240227,105800,349346735,4580,4580,4580,4580,7
|
|
20240227,105700,349314675,4580,4580,4580,4580,12
|
|
20240227,105600,349259715,4580,4585,4610,4580,82
|
|
20240227,105500,348883990,4580,4580,4580,4580,0
|
|
20240227,105400,348883990,4580,4580,4580,4580,0
|
|
20240227,105300,348883990,4580,4580,4580,4580,0
|
|
20240227,105200,348883990,4580,4585,4585,4580,158
|
|
20240227,105100,348160210,4585,4595,4595,4585,5
|
|
20240227,105000,348137275,4610,4585,4610,4585,111
|
|
20240227,104900,347628315,4585,4585,4585,4585,13
|
|
20240227,104800,347568710,4590,4590,4590,4590,361
|
|
20240227,104700,345911720,4615,4615,4615,4615,2
|
|
20240227,104600,345902490,4590,4590,4590,4590,0
|
|
20240227,104500,345902490,4590,4590,4590,4590,0
|
|
20240227,104400,345902490,4590,4600,4600,4590,231
|
|
20240227,104300,344840480,4600,4600,4600,4600,0
|
|
20240227,104200,344840480,4600,4600,4600,4600,0
|
|
20240227,104100,344840480,4600,4600,4600,4600,0
|
|
20240227,104000,344840480,4600,4600,4600,4600,28
|
|
20240227,103900,344711680,4610,4610,4610,4610,0
|
|
20240227,103800,344711680,4610,4610,4610,4610,100
|
|
20240227,103700,344250680,4585,4615,4615,4585,1261
|
|
20240227,103600,338461165,4610,4600,4610,4600,443
|
|
20240227,103500,336422945,4595,4590,4595,4590,1403
|
|
20240227,103400,329983165,4585,4585,4585,4585,263
|
|
20240227,103300,328777310,4585,4585,4585,4585,0
|
|
20240227,103200,328777310,4585,4585,4585,4585,447
|
|
20240227,103100,326727815,4595,4595,4595,4595,40
|
|
20240227,103000,326544015,4595,4595,4595,4595,0
|
|
20240227,102900,326544015,4595,4595,4595,4595,300
|
|
20240227,102800,325165515,4610,4610,4610,4610,20
|
|
20240227,102700,325073315,4610,4610,4610,4610,0
|
|
20240227,102600,325073315,4610,4610,4610,4610,0
|
|
20240227,102500,325073315,4610,4610,4610,4610,0
|
|
20240227,102400,325073315,4610,4605,4610,4605,400
|
|
20240227,102300,323230810,4610,4610,4610,4610,0
|
|
20240227,102200,323230810,4610,4610,4610,4610,0
|
|
20240227,102100,323230810,4610,4610,4610,4610,0
|
|
20240227,102000,323230810,4610,4610,4610,4610,490
|
|
20240227,101900,320971910,4620,4610,4620,4610,317
|
|
20240227,101800,319509275,4610,4610,4610,4610,0
|
|
20240227,101700,319509275,4610,4610,4610,4610,0
|
|
20240227,101600,319509275,4610,4615,4615,4610,202
|
|
20240227,101500,318577055,4615,4615,4615,4615,0
|
|
20240227,101400,318577055,4615,4615,4615,4615,0
|
|
20240227,101300,318577055,4615,4590,4615,4580,589
|
|
20240227,101200,315871710,4590,4590,4590,4590,0
|
|
20240227,101100,315871710,4590,4590,4590,4590,1
|
|
20240227,101000,315867120,4605,4600,4605,4600,1090
|
|
20240227,100900,310853115,4600,4600,4600,4600,0
|
|
20240227,100800,310853115,4600,4580,4600,4580,229
|
|
20240227,100700,309804075,4600,4580,4600,4580,949
|
|
20240227,100600,305440595,4575,4590,4590,4575,1900
|
|
20240227,100500,296744655,4590,4590,4590,4590,32
|
|
20240227,100400,296597775,4600,4600,4600,4600,488
|
|
20240227,100300,294352975,4600,4605,4605,4600,5
|
|
20240227,100200,294329970,4600,4600,4600,4600,5
|
|
20240227,100100,294306970,4600,4600,4600,4600,1
|
|
20240227,100000,294302370,4605,4605,4605,4605,53
|
|
20240227,095900,294058305,4605,4615,4615,4605,301
|
|
20240227,095800,292671820,4620,4620,4620,4620,0
|
|
20240227,095700,292671820,4620,4600,4620,4600,152
|
|
20240227,095600,291972600,4605,4605,4605,4605,39
|
|
20240227,095500,291793005,4605,4620,4620,4605,411
|
|
20240227,095400,289899600,4620,4620,4620,4620,0
|
|
20240227,095300,289899600,4620,4610,4620,4610,617
|
|
20240227,095200,287052145,4610,4610,4610,4610,7
|
|
20240227,095100,287019875,4610,4610,4610,4610,0
|
|
20240227,095000,287019875,4610,4610,4610,4610,87
|
|
20240227,094900,286618805,4610,4610,4610,4610,1
|
|
20240227,094800,286614195,4610,4610,4610,4610,112
|
|
20240227,094700,286097875,4600,4600,4600,4600,3
|
|
20240227,094600,286084075,4590,4590,4590,4590,20
|
|
20240227,094500,285992275,4590,4585,4590,4585,1538
|
|
20240227,094400,278940540,4585,4590,4590,4585,763
|
|
20240227,094300,275441545,4585,4585,4585,4585,0
|
|
20240227,094200,275441545,4585,4585,4585,4585,0
|
|
20240227,094100,275441545,4585,4590,4590,4585,16
|
|
20240227,094000,275368175,4595,4605,4605,4595,37
|
|
20240227,093900,275197965,4640,4600,4640,4600,1781
|
|
20240227,093800,266965065,4605,4605,4605,4605,0
|
|
20240227,093700,266965065,4605,4605,4605,4605,8
|
|
20240227,093600,266928225,4610,4570,4610,4545,4027
|
|
20240227,093500,248506120,4570,4570,4570,4570,1
|
|
20240227,093400,248501550,4565,4565,4570,4565,313
|
|
20240227,093300,247072700,4565,4565,4565,4565,20
|
|
20240227,093200,246981400,4585,4585,4590,4585,539
|
|
20240227,093100,244510055,4575,4565,4580,4565,5478
|
|
20240227,093000,219498220,4590,4590,4590,4590,2294
|
|
20240227,092900,208968760,4595,4555,4595,4540,7517
|
|
20240227,092800,174667665,4570,4555,4570,4555,1199
|
|
20240227,092700,169197250,4555,4555,4575,4550,2130
|
|
20240227,092600,159479660,4550,4580,4580,4550,5069
|
|
20240227,092500,136395390,4585,4580,4585,4555,4199
|
|
20240227,092400,117219150,4580,4590,4595,4580,1282
|
|
20240227,092300,111339610,4595,4595,4595,4590,179
|
|
20240227,092200,110517820,4590,4595,4595,4590,93
|
|
20240227,092100,110090550,4595,4595,4595,4595,273
|
|
20240227,092000,108836115,4595,4595,4595,4595,0
|
|
20240227,091900,108836115,4595,4600,4600,4580,1901
|
|
20240227,091800,100112445,4595,4595,4595,4595,0
|
|
20240227,091700,100112445,4595,4595,4595,4595,64
|
|
20240227,091600,99818365,4620,4585,4620,4585,1301
|
|
20240227,091500,93824350,4585,4580,4585,4580,58
|
|
20240227,091400,93558455,4600,4600,4605,4580,487
|
|
20240227,091300,91318690,4580,4585,4585,4580,15
|
|
20240227,091200,91249985,4600,4585,4600,4575,2159
|
|
20240227,091100,81347320,4585,4600,4600,4585,83
|
|
20240227,091000,80966735,4595,4585,4595,4575,2052
|
|
20240227,090900,71573415,4585,4590,4590,4575,3460
|
|
20240227,090800,55707800,4590,4600,4600,4590,254
|
|
20240227,090700,54541410,4610,4600,4610,4590,1362
|
|
20240227,090600,48282930,4625,4610,4625,4605,465
|
|
20240227,090500,46140560,4630,4630,4640,4600,7257
|
|
20240227,090400,12700570,4620,4635,4635,4620,524
|
|
20240227,090300,10277405,4625,4625,4625,4625,0
|
|
20240227,090200,10277405,4625,4625,4650,4625,1104
|
|
20240227,090100,5171380,4625,4650,4650,4625,635
|
|
20240227,090000,2231995,4645,4625,4645,4625,482
|