622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,191900,538079590,2975,2975,2975,2975,2943
|
|
20240227,191800,538079590,2975,2975,2975,2975,0
|
|
20240227,191700,538079590,2975,2975,2975,2975,0
|
|
20240227,191600,538079590,2975,2975,2975,2975,0
|
|
20240227,191500,538079590,2975,2975,2975,2975,0
|
|
20240227,191400,538079590,2975,2975,2975,2975,0
|
|
20240227,191300,538079590,2975,2975,2975,2975,0
|
|
20240227,191200,538079590,2975,2975,2975,2975,0
|
|
20240227,191100,538079590,2975,2975,2975,2975,0
|
|
20240227,191000,538079590,2975,2975,2975,2975,0
|
|
20240227,190900,538079590,2975,2975,2975,2975,0
|
|
20240227,190800,538079590,2975,2975,2975,2975,0
|
|
20240227,190700,538079590,2975,2975,2975,2975,0
|
|
20240227,190600,538079590,2975,2975,2975,2975,0
|
|
20240227,190500,538079590,2975,2975,2975,2975,0
|
|
20240227,190400,538079590,2975,2975,2975,2975,0
|
|
20240227,190300,538079590,2975,2975,2975,2975,0
|
|
20240227,190200,538079590,2975,2975,2975,2975,0
|
|
20240227,190100,538079590,2975,2975,2975,2975,0
|
|
20240227,190000,538079590,2975,2975,2975,2975,0
|
|
20240227,185900,538079590,2975,2975,2975,2975,0
|
|
20240227,185800,538079590,2975,2975,2975,2975,0
|
|
20240227,185700,538079590,2975,2975,2975,2975,0
|
|
20240227,185600,538079590,2975,2975,2975,2975,0
|
|
20240227,185500,538079590,2975,2975,2975,2975,0
|
|
20240227,185400,538079590,2975,2975,2975,2975,0
|
|
20240227,185300,538079590,2975,2975,2975,2975,0
|
|
20240227,185200,538079590,2975,2975,2975,2975,0
|
|
20240227,185100,538079590,2975,2975,2975,2975,0
|
|
20240227,185000,538079590,2975,2975,2975,2975,0
|
|
20240227,184900,538079590,2975,2975,2975,2975,2943
|
|
20240227,184800,538079590,2975,2975,2975,2975,0
|
|
20240227,184700,538079590,2975,2975,2975,2975,0
|
|
20240227,184600,538079590,2975,2975,2975,2975,0
|
|
20240227,184500,538079590,2975,2975,2975,2975,0
|
|
20240227,184400,538079590,2975,2975,2975,2975,0
|
|
20240227,184300,538079590,2975,2975,2975,2975,0
|
|
20240227,184200,538079590,2975,2975,2975,2975,0
|
|
20240227,184100,538079590,2975,2975,2975,2975,0
|
|
20240227,184000,538079590,2975,2975,2975,2975,0
|
|
20240227,183900,538079590,2975,2975,2975,2975,0
|
|
20240227,183800,538079590,2975,2975,2975,2975,0
|
|
20240227,183700,538079590,2975,2975,2975,2975,0
|
|
20240227,183600,538079590,2975,2975,2975,2975,0
|
|
20240227,183500,538079590,2975,2975,2975,2975,0
|
|
20240227,183400,538079590,2975,2975,2975,2975,0
|
|
20240227,183300,538079590,2975,2975,2975,2975,0
|
|
20240227,183200,538079590,2975,2975,2975,2975,0
|
|
20240227,183100,538079590,2975,2975,2975,2975,0
|
|
20240227,183000,538079590,2975,2975,2975,2975,0
|
|
20240227,182900,538079590,2975,2975,2975,2975,0
|
|
20240227,182800,538079590,2975,2975,2975,2975,0
|
|
20240227,182700,538079590,2975,2975,2975,2975,0
|
|
20240227,182600,538079590,2975,2975,2975,2975,0
|
|
20240227,182500,538079590,2975,2975,2975,2975,0
|
|
20240227,182400,538079590,2975,2975,2975,2975,0
|
|
20240227,182300,538079590,2975,2975,2975,2975,0
|
|
20240227,182200,538079590,2975,2975,2975,2975,0
|
|
20240227,182100,538079590,2975,2975,2975,2975,0
|
|
20240227,182000,538079590,2975,2975,2975,2975,0
|
|
20240227,181900,538079590,2975,2975,2975,2975,2943
|
|
20240227,181800,538079590,2975,2975,2975,2975,0
|
|
20240227,181700,538079590,2975,2975,2975,2975,0
|
|
20240227,181600,538079590,2975,2975,2975,2975,0
|
|
20240227,181500,538079590,2975,2975,2975,2975,0
|
|
20240227,181400,538079590,2975,2975,2975,2975,0
|
|
20240227,181300,538079590,2975,2975,2975,2975,0
|
|
20240227,181200,538079590,2975,2975,2975,2975,0
|
|
20240227,181100,538079590,2975,2975,2975,2975,0
|
|
20240227,181000,538079590,2975,2975,2975,2975,0
|
|
20240227,180900,538079590,2975,2975,2975,2975,0
|
|
20240227,180800,538079590,2975,2975,2975,2975,0
|
|
20240227,180700,538079590,2975,2975,2975,2975,0
|
|
20240227,180600,538079590,2975,2975,2975,2975,0
|
|
20240227,180500,538079590,2975,2975,2975,2975,0
|
|
20240227,180400,538079590,2975,2975,2975,2975,0
|
|
20240227,180300,538079590,2975,2975,2975,2975,0
|
|
20240227,180200,538079590,2975,2975,2975,2975,0
|
|
20240227,180100,538079590,2975,2975,2975,2975,0
|
|
20240227,180000,538079590,2975,2975,2975,2975,0
|
|
20240227,175900,538079590,2975,2975,2975,2975,0
|
|
20240227,175800,538079590,2975,2975,2975,2975,0
|
|
20240227,175700,538079590,2975,2975,2975,2975,0
|
|
20240227,175600,538079590,2975,2975,2975,2975,0
|
|
20240227,175500,538079590,2975,2975,2975,2975,0
|
|
20240227,175400,538079590,2975,2975,2975,2975,0
|
|
20240227,175300,538079590,2975,2975,2975,2975,0
|
|
20240227,175200,538079590,2975,2975,2975,2975,0
|
|
20240227,175100,538079590,2975,2975,2975,2975,0
|
|
20240227,175000,538079590,2975,2975,2975,2975,0
|
|
20240227,174900,538079590,2975,2975,2975,2975,2943
|
|
20240227,174800,538079590,2975,2975,2975,2975,0
|
|
20240227,174700,538079590,2975,2975,2975,2975,0
|
|
20240227,174600,538079590,2975,2975,2975,2975,0
|
|
20240227,174500,538079590,2975,2975,2975,2975,0
|
|
20240227,174400,538079590,2975,2975,2975,2975,0
|
|
20240227,174300,538079590,2975,2975,2975,2975,0
|
|
20240227,174200,538079590,2975,2975,2975,2975,0
|
|
20240227,174100,538079590,2975,2975,2975,2975,0
|
|
20240227,174000,538079590,2975,2975,2975,2975,0
|
|
20240227,173900,538079590,2975,2975,2975,2975,0
|
|
20240227,173800,538079590,2975,2975,2975,2975,0
|
|
20240227,173700,538079590,2975,2975,2975,2975,0
|
|
20240227,173600,538079590,2975,2975,2975,2975,0
|
|
20240227,173500,538079590,2975,2975,2975,2975,0
|
|
20240227,173400,538079590,2975,2975,2975,2975,0
|
|
20240227,173300,538079590,2975,2975,2975,2975,0
|
|
20240227,173200,538079590,2975,2975,2975,2975,0
|
|
20240227,173100,538079590,2975,2975,2975,2975,0
|
|
20240227,173000,538079590,2975,2975,2975,2975,0
|
|
20240227,172900,538079590,2975,2975,2975,2975,0
|
|
20240227,172800,538079590,2975,2975,2975,2975,0
|
|
20240227,172700,538079590,2975,2975,2975,2975,0
|
|
20240227,172600,538079590,2975,2975,2975,2975,0
|
|
20240227,172500,538079590,2975,2975,2975,2975,0
|
|
20240227,172400,538079590,2975,2975,2975,2975,0
|
|
20240227,172300,538079590,2975,2975,2975,2975,0
|
|
20240227,172200,538079590,2975,2975,2975,2975,0
|
|
20240227,172100,538079590,2975,2975,2975,2975,0
|
|
20240227,172000,538079590,2975,2975,2975,2975,0
|
|
20240227,171900,538079590,2975,2975,2975,2975,2943
|
|
20240227,171800,538079590,2975,2975,2975,2975,0
|
|
20240227,171700,538079590,2975,2975,2975,2975,0
|
|
20240227,171600,538079590,2975,2975,2975,2975,0
|
|
20240227,171500,538079590,2975,2975,2975,2975,0
|
|
20240227,171400,538079590,2975,2975,2975,2975,0
|
|
20240227,171300,538079590,2975,2975,2975,2975,0
|
|
20240227,171200,538079590,2975,2975,2975,2975,0
|
|
20240227,171100,538079590,2975,2975,2975,2975,0
|
|
20240227,171000,538079590,2975,2975,2975,2975,0
|
|
20240227,170900,538079590,2975,2975,2975,2975,0
|
|
20240227,170800,538079590,2975,2975,2975,2975,0
|
|
20240227,170700,538079590,2975,2975,2975,2975,0
|
|
20240227,170600,538079590,2975,2975,2975,2975,0
|
|
20240227,170500,538079590,2975,2975,2975,2975,0
|
|
20240227,170400,538079590,2975,2975,2975,2975,0
|
|
20240227,170300,538079590,2975,2975,2975,2975,0
|
|
20240227,170200,538079590,2975,2975,2975,2975,0
|
|
20240227,170100,538079590,2975,2975,2975,2975,0
|
|
20240227,170000,538079590,2975,2975,2975,2975,0
|
|
20240227,165900,538079590,2975,2975,2975,2975,0
|
|
20240227,165800,538079590,2975,2975,2975,2975,0
|
|
20240227,165700,538079590,2975,2975,2975,2975,0
|
|
20240227,165600,538079590,2975,2975,2975,2975,0
|
|
20240227,165500,538079590,2975,2975,2975,2975,0
|
|
20240227,165400,538079590,2975,2975,2975,2975,0
|
|
20240227,165300,538079590,2975,2975,2975,2975,0
|
|
20240227,165200,538079590,2975,2975,2975,2975,0
|
|
20240227,165100,538079590,2975,2975,2975,2975,0
|
|
20240227,165000,538079590,2975,2975,2975,2975,0
|
|
20240227,164900,538079590,2975,2975,2975,2975,2943
|
|
20240227,164800,538079590,2975,2975,2975,2975,0
|
|
20240227,164700,538079590,2975,2975,2975,2975,0
|
|
20240227,164600,538079590,2975,2975,2975,2975,0
|
|
20240227,164500,538079590,2975,2975,2975,2975,0
|
|
20240227,164400,538079590,2975,2975,2975,2975,0
|
|
20240227,164300,538079590,2975,2975,2975,2975,0
|
|
20240227,164200,538079590,2975,2975,2975,2975,0
|
|
20240227,164100,538079590,2975,2975,2975,2975,0
|
|
20240227,164000,538079590,2975,2975,2975,2975,0
|
|
20240227,163900,538079590,2975,2975,2975,2975,0
|
|
20240227,163800,538079590,2975,2975,2975,2975,0
|
|
20240227,163700,538079590,2975,2975,2975,2975,0
|
|
20240227,163600,538079590,2975,2975,2975,2975,0
|
|
20240227,163500,538079590,2975,2975,2975,2975,0
|
|
20240227,163400,538079590,2975,2975,2975,2975,0
|
|
20240227,163300,538079590,2975,2975,2975,2975,0
|
|
20240227,163200,538079590,2975,2975,2975,2975,0
|
|
20240227,163100,538079590,2975,2975,2975,2975,0
|
|
20240227,163000,538079590,2975,2975,2975,2975,0
|
|
20240227,162900,538079590,2975,2975,2975,2975,0
|
|
20240227,162800,538079590,2975,2975,2975,2975,0
|
|
20240227,162700,538079590,2975,2975,2975,2975,0
|
|
20240227,162600,538079590,2975,2975,2975,2975,0
|
|
20240227,162500,538079590,2975,2975,2975,2975,0
|
|
20240227,162400,538079590,2975,2975,2975,2975,0
|
|
20240227,162300,538079590,2975,2975,2975,2975,0
|
|
20240227,162200,538079590,2975,2975,2975,2975,0
|
|
20240227,162100,538079590,2975,2975,2975,2975,0
|
|
20240227,162000,538079590,2975,2975,2975,2975,0
|
|
20240227,161900,538079590,2975,2975,2975,2975,2943
|
|
20240227,161800,538079590,2975,2975,2975,2975,0
|
|
20240227,161700,538079590,2975,2975,2975,2975,0
|
|
20240227,161600,538079590,2975,2975,2975,2975,0
|
|
20240227,161500,538079590,2975,2975,2975,2975,0
|
|
20240227,161400,538079590,2975,2975,2975,2975,0
|
|
20240227,161300,538079590,2975,2975,2975,2975,0
|
|
20240227,161200,538079590,2975,2975,2975,2975,0
|
|
20240227,161100,538079590,2975,2975,2975,2975,0
|
|
20240227,161000,538079590,2975,2975,2975,2975,0
|
|
20240227,160900,538079590,2975,2975,2975,2975,0
|
|
20240227,160800,538079590,2975,2975,2975,2975,0
|
|
20240227,160700,538079590,2975,2975,2975,2975,0
|
|
20240227,160600,538079590,2975,2975,2975,2975,0
|
|
20240227,160500,538079590,2975,2975,2975,2975,0
|
|
20240227,160400,538079590,2975,2975,2975,2975,0
|
|
20240227,160300,538079590,2975,2975,2975,2975,0
|
|
20240227,160200,538079590,2975,2975,2975,2975,0
|
|
20240227,160100,538079590,2975,2975,2975,2975,0
|
|
20240227,160000,538079590,2975,2975,2975,2975,0
|
|
20240227,155900,538079590,2975,2975,2975,2975,0
|
|
20240227,155800,538079590,2975,2975,2975,2975,0
|
|
20240227,155700,538079590,2975,2975,2975,2975,0
|
|
20240227,155600,538079590,2975,2975,2975,2975,0
|
|
20240227,155500,538079590,2975,2975,2975,2975,0
|
|
20240227,155400,538079590,2975,2975,2975,2975,0
|
|
20240227,155300,538079590,2975,2975,2975,2975,0
|
|
20240227,155200,538079590,2975,2975,2975,2975,0
|
|
20240227,155100,538079590,2975,2975,2975,2975,0
|
|
20240227,155000,538079590,2975,2975,2975,2975,0
|
|
20240227,154900,538079590,2975,2975,2975,2975,2943
|
|
20240227,154800,538079590,2975,2975,2975,2975,0
|
|
20240227,154700,538079590,2975,2975,2975,2975,0
|
|
20240227,154600,538079590,2975,2975,2975,2975,0
|
|
20240227,154500,538079590,2975,2975,2975,2975,0
|
|
20240227,154400,538079590,2975,2975,2975,2975,0
|
|
20240227,154300,538079590,2975,2975,2975,2975,0
|
|
20240227,154200,538079590,2975,2975,2975,2975,0
|
|
20240227,154100,538079590,2975,2975,2975,2975,0
|
|
20240227,154000,538079590,2975,2975,2975,2975,0
|
|
20240227,153900,538079590,2975,2975,2975,2975,0
|
|
20240227,153800,538079590,2975,2975,2975,2975,0
|
|
20240227,153700,538079590,2975,2975,2975,2975,0
|
|
20240227,153600,538079590,2975,2975,2975,2975,0
|
|
20240227,153500,538079590,2975,2975,2975,2975,0
|
|
20240227,153400,538079590,2975,2975,2975,2975,0
|
|
20240227,153300,538079590,2975,2975,2975,2975,0
|
|
20240227,153200,538079590,2975,2975,2975,2975,0
|
|
20240227,153100,538079590,2975,2975,2975,2975,0
|
|
20240227,153000,538079590,2975,2975,2975,2975,2943
|
|
20240227,152900,529324165,2975,2975,2975,2975,0
|
|
20240227,152800,529324165,2975,2975,2975,2975,0
|
|
20240227,152700,529324165,2975,2975,2975,2975,0
|
|
20240227,152600,529324165,2975,2975,2975,2975,0
|
|
20240227,152500,529324165,2975,2975,2975,2975,0
|
|
20240227,152400,529324165,2975,2975,2975,2975,0
|
|
20240227,152300,529324165,2975,2975,2975,2975,0
|
|
20240227,152200,529324165,2975,2975,2975,2975,0
|
|
20240227,152100,529324165,2975,2975,2975,2975,0
|
|
20240227,152000,529324165,2975,2975,2975,2975,0
|
|
20240227,151900,529324165,2975,2975,2975,2975,33
|
|
20240227,151800,529225990,2975,2975,2975,2970,106
|
|
20240227,151700,528911045,2975,2970,2975,2970,114
|
|
20240227,151600,528572395,2975,2975,2975,2975,448
|
|
20240227,151500,527239595,2975,2975,2975,2975,0
|
|
20240227,151400,527239595,2975,2975,2975,2975,1
|
|
20240227,151300,527236620,2970,2970,2970,2970,0
|
|
20240227,151200,527236620,2970,2970,2970,2970,1412
|
|
20240227,151100,523042980,2970,2970,2970,2970,15
|
|
20240227,151000,522998430,2970,2970,2970,2970,16
|
|
20240227,150900,522950910,2970,2965,2970,2965,2
|
|
20240227,150800,522944975,2965,2965,2965,2965,18
|
|
20240227,150700,522891605,2970,2970,2970,2970,48
|
|
20240227,150600,522749045,2970,2970,2970,2970,10
|
|
20240227,150500,522719345,2970,2970,2970,2970,0
|
|
20240227,150400,522719345,2970,2970,2970,2970,500
|
|
20240227,150300,521234345,2970,2970,2970,2970,0
|
|
20240227,150200,521234345,2970,2970,2970,2970,1885
|
|
20240227,150100,515635895,2970,2970,2970,2970,20
|
|
20240227,150000,515576495,2970,2970,2970,2970,0
|
|
20240227,145900,515576495,2970,2965,2970,2965,1803
|
|
20240227,145800,510230595,2970,2965,2970,2965,60
|
|
20240227,145700,510052555,2970,2970,2970,2970,30
|
|
20240227,145600,509963455,2970,2970,2970,2970,400
|
|
20240227,145500,508775455,2970,2970,2970,2970,0
|
|
20240227,145400,508775455,2970,2970,2970,2965,1871
|
|
20240227,145300,503225235,2965,2965,2965,2965,0
|
|
20240227,145200,503225235,2965,2965,2965,2965,0
|
|
20240227,145100,503225235,2965,2965,2965,2965,0
|
|
20240227,145000,503225235,2965,2965,2965,2965,103
|
|
20240227,144900,502919840,2965,2965,2965,2965,51
|
|
20240227,144800,502768625,2965,2965,2965,2965,4
|
|
20240227,144700,502756765,2975,2975,2975,2975,17
|
|
20240227,144600,502706190,2980,2980,2980,2980,0
|
|
20240227,144500,502706190,2980,2980,2980,2980,0
|
|
20240227,144400,502706190,2980,2980,2980,2980,0
|
|
20240227,144300,502706190,2980,2980,2980,2980,0
|
|
20240227,144200,502706190,2980,2980,2980,2980,0
|
|
20240227,144100,502706190,2980,2970,2980,2970,351
|
|
20240227,144000,501663710,2970,2980,2980,2970,1668
|
|
20240227,143900,496709740,2970,2970,2970,2970,7
|
|
20240227,143800,496688950,2980,2980,2980,2980,2
|
|
20240227,143700,496682990,2975,2975,2975,2975,1
|
|
20240227,143600,496680015,2980,2980,2980,2980,0
|
|
20240227,143500,496680015,2980,2980,2980,2980,0
|
|
20240227,143400,496680015,2980,2980,2980,2980,0
|
|
20240227,143300,496680015,2980,2980,2980,2980,0
|
|
20240227,143200,496680015,2980,2980,2980,2980,4
|
|
20240227,143100,496668095,2980,2980,2980,2980,204
|
|
20240227,143000,496060175,2970,2970,2970,2970,440
|
|
20240227,142900,494753375,2980,2980,2980,2980,0
|
|
20240227,142800,494753375,2980,2980,2980,2980,27
|
|
20240227,142700,494672915,2980,2980,2980,2980,1
|
|
20240227,142600,494669935,2975,2970,2975,2970,1011
|
|
20240227,142500,491662260,2975,2975,2975,2975,1029
|
|
20240227,142400,488600985,2975,2970,2975,2970,14
|
|
20240227,142300,488559350,2965,2965,2965,2965,1278
|
|
20240227,142200,484770080,2965,2965,2965,2965,1
|
|
20240227,142100,484767115,2960,2960,2960,2960,17
|
|
20240227,142000,484716795,2965,2965,2965,2965,0
|
|
20240227,141900,484716795,2965,2965,2965,2965,20
|
|
20240227,141800,484657495,2965,2960,2965,2960,69
|
|
20240227,141700,484453245,2960,2960,2960,2960,403
|
|
20240227,141600,483260365,2960,2960,2960,2960,53
|
|
20240227,141500,483103485,2960,2960,2960,2960,27
|
|
20240227,141400,483023565,2965,2965,2965,2965,114
|
|
20240227,141300,482685555,2965,2955,2965,2955,54
|
|
20240227,141200,482525965,2955,2955,2955,2955,1256
|
|
20240227,141100,478814485,2955,2955,2955,2955,0
|
|
20240227,141000,478814485,2955,2955,2955,2955,25
|
|
20240227,140900,478740610,2955,2960,2960,2955,6093
|
|
20240227,140800,460726690,2965,2965,2965,2965,2
|
|
20240227,140700,460720760,2965,2965,2965,2965,10
|
|
20240227,140600,460691110,2965,2965,2965,2965,34
|
|
20240227,140500,460590300,2965,2965,2965,2965,2
|
|
20240227,140400,460584370,2960,2960,2960,2960,220
|
|
20240227,140300,459933170,2960,2960,2960,2960,52
|
|
20240227,140200,459779250,2960,2955,2960,2955,356
|
|
20240227,140100,458725770,2960,2965,2965,2960,2830
|
|
20240227,140000,450348960,2960,2960,2960,2960,0
|
|
20240227,135900,450348960,2960,2960,2960,2960,626
|
|
20240227,135800,448496000,2965,2965,2965,2965,43
|
|
20240227,135700,448368505,2965,2965,2965,2965,0
|
|
20240227,135600,448368505,2965,2965,2965,2965,0
|
|
20240227,135500,448368505,2965,2965,2965,2965,0
|
|
20240227,135400,448368505,2965,2970,2970,2965,2615
|
|
20240227,135300,440614530,2970,2970,2970,2970,80
|
|
20240227,135200,440376930,2965,2970,2970,2965,202
|
|
20240227,135100,439777990,2965,2965,2965,2965,236
|
|
20240227,135000,439078250,2965,2965,2965,2965,1
|
|
20240227,134900,439075285,2965,2970,2970,2965,501
|
|
20240227,134800,437588760,2970,2970,2970,2970,503
|
|
20240227,134700,436094850,2975,2965,2975,2965,1131
|
|
20240227,134600,432734275,2970,2975,2975,2970,101
|
|
20240227,134500,432434300,2975,2975,2975,2965,1135
|
|
20240227,134400,429068965,2965,2970,2975,2965,1124
|
|
20240227,134300,425726060,2975,2975,2975,2975,1
|
|
20240227,134200,425723085,2970,2970,2970,2970,50
|
|
20240227,134100,425574585,2975,2975,2975,2975,0
|
|
20240227,134000,425574585,2975,2975,2975,2975,0
|
|
20240227,133900,425574585,2975,2970,2975,2970,151
|
|
20240227,133800,425126110,2970,2970,2970,2970,1059
|
|
20240227,133700,421980880,2970,2970,2970,2970,300
|
|
20240227,133600,421089880,2970,2970,2970,2970,1
|
|
20240227,133500,421086910,2965,2965,2965,2965,200
|
|
20240227,133400,420493910,2970,2970,2975,2970,1953
|
|
20240227,133300,414693475,2970,2975,2975,2970,1450
|
|
20240227,133200,410381225,2975,2975,2975,2975,3
|
|
20240227,133100,410372300,2975,2975,2975,2975,0
|
|
20240227,133000,410372300,2975,2975,2975,2970,316
|
|
20240227,132900,409433755,2975,2975,2975,2975,400
|
|
20240227,132800,408243755,2975,2975,2975,2975,0
|
|
20240227,132700,408243755,2975,2975,2975,2975,0
|
|
20240227,132600,408243755,2975,2975,2975,2975,301
|
|
20240227,132500,407348280,2980,2980,2980,2980,0
|
|
20240227,132400,407348280,2980,2970,2980,2970,8
|
|
20240227,132300,407324510,2970,2980,2980,2970,2357
|
|
20240227,132200,400324210,2975,2975,2980,2970,122
|
|
20240227,132100,399961280,2970,2975,2975,2970,571
|
|
20240227,132000,398262750,2980,2980,2980,2980,0
|
|
20240227,131900,398262750,2980,2980,2980,2980,0
|
|
20240227,131800,398262750,2980,2975,2980,2975,16
|
|
20240227,131700,398215145,2975,2975,2975,2975,400
|
|
20240227,131600,397025145,2975,2975,2975,2975,0
|
|
20240227,131500,397025145,2975,2975,2975,2975,0
|
|
20240227,131400,397025145,2975,2980,2980,2975,6
|
|
20240227,131300,397007290,2970,2970,2970,2970,1000
|
|
20240227,131200,394037290,2980,2980,2980,2980,0
|
|
20240227,131100,394037290,2980,2975,2980,2975,18
|
|
20240227,131000,393983735,2975,2975,2975,2975,600
|
|
20240227,130900,392198735,2975,2975,2975,2975,0
|
|
20240227,130800,392198735,2975,2975,2975,2975,0
|
|
20240227,130700,392198735,2975,2975,2975,2975,10
|
|
20240227,130600,392168985,2975,2975,2975,2975,0
|
|
20240227,130500,392168985,2975,2975,2975,2975,336
|
|
20240227,130400,391169385,2975,2975,2975,2975,100
|
|
20240227,130300,390871885,2975,2975,2975,2975,1
|
|
20240227,130200,390868910,2970,2970,2970,2970,0
|
|
20240227,130100,390868910,2970,2970,2970,2970,0
|
|
20240227,130000,390868910,2970,2970,2970,2970,1
|
|
20240227,125900,390865940,2975,2975,2975,2975,0
|
|
20240227,125800,390865940,2975,2975,2975,2970,229
|
|
20240227,125700,390185680,2975,2975,2975,2975,0
|
|
20240227,125600,390185680,2975,2970,2975,2970,5
|
|
20240227,125500,390170820,2965,2975,2975,2965,8
|
|
20240227,125400,390147090,2965,2965,2965,2965,1000
|
|
20240227,125300,387182090,2965,2965,2965,2965,1300
|
|
20240227,125200,383327590,2975,2970,2975,2970,503
|
|
20240227,125100,381831180,2975,2975,2975,2975,6
|
|
20240227,125000,381813330,2975,2975,2975,2975,0
|
|
20240227,124900,381813330,2975,2975,2975,2975,1
|
|
20240227,124800,381810355,2970,2965,2970,2965,44
|
|
20240227,124700,381679890,2965,2970,2970,2965,2500
|
|
20240227,124600,374263700,2975,2975,2975,2975,0
|
|
20240227,124500,374263700,2975,2975,2975,2970,115
|
|
20240227,124400,373921580,2980,2980,2980,2980,1
|
|
20240227,124300,373918600,2975,2975,2975,2975,5
|
|
20240227,124200,373903725,2980,2980,2980,2980,3
|
|
20240227,124100,373894785,2980,2980,2980,2980,1
|
|
20240227,124000,373891805,2980,2975,2980,2975,6
|
|
20240227,123900,373873950,2980,2980,2980,2980,0
|
|
20240227,123800,373873950,2980,2980,2980,2980,0
|
|
20240227,123700,373873950,2980,2980,2980,2980,12
|
|
20240227,123600,373838190,2965,2975,2975,2965,3961
|
|
20240227,123500,362079930,2980,2980,2980,2980,153
|
|
20240227,123400,361623990,2980,2980,2980,2980,1
|
|
20240227,123300,361621010,2975,2975,2975,2975,0
|
|
20240227,123200,361621010,2975,2975,2975,2975,776
|
|
20240227,123100,359312410,2970,2970,2970,2970,0
|
|
20240227,123000,359312410,2970,2965,2970,2965,3427
|
|
20240227,122900,349139340,2965,2965,2965,2965,600
|
|
20240227,122800,347360340,2965,2970,2970,2965,227
|
|
20240227,122700,346686285,2970,2970,2970,2970,0
|
|
20240227,122600,346686285,2970,2970,2970,2970,2000
|
|
20240227,122500,340746285,2970,2970,2970,2970,0
|
|
20240227,122400,340746285,2970,2970,2970,2970,139
|
|
20240227,122300,340333455,2970,2965,2970,2965,670
|
|
20240227,122200,338344480,2960,2960,2960,2960,107
|
|
20240227,122100,338027760,2965,2965,2965,2965,1184
|
|
20240227,122000,334517200,2960,2965,2965,2960,427
|
|
20240227,121900,333251155,2965,2965,2965,2965,30
|
|
20240227,121800,333162205,2965,2965,2965,2965,215
|
|
20240227,121700,332524730,2965,2965,2965,2965,23
|
|
20240227,121600,332456535,2965,2975,2975,2965,3924
|
|
20240227,121500,320811135,2980,2980,2980,2975,2917
|
|
20240227,121400,312129860,2980,2980,2980,2975,1252
|
|
20240227,121300,308402315,2980,2980,2980,2980,12
|
|
20240227,121200,308366555,2975,2980,2980,2975,24
|
|
20240227,121100,308295040,2975,2975,2980,2975,716
|
|
20240227,121000,306164710,2980,2980,2980,2980,48
|
|
20240227,120900,306021670,2975,2975,2975,2975,450
|
|
20240227,120800,304682920,2975,2975,2975,2975,1
|
|
20240227,120700,304679945,2985,2985,2985,2985,0
|
|
20240227,120600,304679945,2985,2985,2985,2985,1
|
|
20240227,120500,304676960,2975,2975,2975,2975,2031
|
|
20240227,120400,298634735,2985,2985,2985,2985,1
|
|
20240227,120300,298631750,2975,2985,2985,2975,194
|
|
20240227,120200,298054580,2985,2980,2985,2980,6
|
|
20240227,120100,298036695,2975,2985,2985,2975,66
|
|
20240227,120000,297840285,2985,2985,2985,2985,0
|
|
20240227,115900,297840285,2985,2985,2985,2985,1
|
|
20240227,115800,297837300,2975,2975,2975,2975,0
|
|
20240227,115700,297837300,2975,2980,2980,2975,301
|
|
20240227,115600,296940325,2980,2980,2980,2980,101
|
|
20240227,115500,296639345,2980,2980,2980,2980,6
|
|
20240227,115400,296621465,2980,2980,2980,2980,204
|
|
20240227,115300,296013545,2980,2980,2980,2980,0
|
|
20240227,115200,296013545,2980,2980,2980,2980,559
|
|
20240227,115100,294347725,2985,2985,2985,2985,10
|
|
20240227,115000,294317875,2985,2980,2985,2980,29
|
|
20240227,114900,294231450,2980,2980,2980,2980,0
|
|
20240227,114800,294231450,2980,2975,2980,2975,457
|
|
20240227,114700,292870665,2975,2980,2980,2975,3585
|
|
20240227,114600,282192905,2985,2990,2990,2980,3770
|
|
20240227,114500,270946725,2990,2990,2990,2990,0
|
|
20240227,114400,270946725,2990,2995,2995,2980,12443
|
|
20240227,114300,233739200,2995,3000,3000,2995,4163
|
|
20240227,114200,221262875,3000,3000,3000,3000,80
|
|
20240227,114100,221022875,3005,3005,3005,3005,0
|
|
20240227,114000,221022875,3005,3000,3005,2995,10469
|
|
20240227,113900,189623130,3000,3005,3005,3000,158
|
|
20240227,113800,189148755,3005,3005,3005,3005,36
|
|
20240227,113700,189040575,3000,3000,3000,3000,0
|
|
20240227,113600,189040575,3000,3000,3000,3000,419
|
|
20240227,113500,187783575,3005,3005,3005,3005,1255
|
|
20240227,113400,184012300,3005,3005,3005,3005,0
|
|
20240227,113300,184012300,3005,3005,3005,3005,0
|
|
20240227,113200,184012300,3005,3005,3005,3005,0
|
|
20240227,113100,184012300,3005,3010,3010,3005,1070
|
|
20240227,113000,180796940,3010,3010,3010,3010,5
|
|
20240227,112900,180781890,3005,3005,3005,3005,505
|
|
20240227,112800,179264365,3005,3005,3005,3005,0
|
|
20240227,112700,179264365,3005,3005,3005,3005,4121
|
|
20240227,112600,166880760,3010,3010,3010,3010,2
|
|
20240227,112500,166874740,3010,3010,3010,3010,1000
|
|
20240227,112400,163864740,3005,3005,3005,3005,0
|
|
20240227,112300,163864740,3005,3005,3005,3005,0
|
|
20240227,112200,163864740,3005,3005,3005,3005,800
|
|
20240227,112100,161460740,3010,3010,3010,3010,1201
|
|
20240227,112000,157845730,3015,3015,3015,3015,20
|
|
20240227,111900,157785430,3015,3015,3015,3015,0
|
|
20240227,111800,157785430,3015,3015,3015,3015,0
|
|
20240227,111700,157785430,3015,3015,3015,3015,5
|
|
20240227,111600,157770355,3015,3015,3015,3015,0
|
|
20240227,111500,157770355,3015,3015,3015,3015,0
|
|
20240227,111400,157770355,3015,3015,3015,3015,25
|
|
20240227,111300,157694980,3015,3015,3015,3015,500
|
|
20240227,111200,156187480,3015,3015,3015,3015,0
|
|
20240227,111100,156187480,3015,3015,3015,3015,50
|
|
20240227,111000,156036730,3010,3010,3010,3010,0
|
|
20240227,110900,156036730,3010,3010,3010,3010,3
|
|
20240227,110800,156027700,3015,3015,3015,3015,0
|
|
20240227,110700,156027700,3015,3015,3015,3015,0
|
|
20240227,110600,156027700,3015,3015,3015,3015,0
|
|
20240227,110500,156027700,3015,3015,3015,3015,0
|
|
20240227,110400,156027700,3015,3015,3015,3015,0
|
|
20240227,110300,156027700,3015,3015,3015,3015,0
|
|
20240227,110200,156027700,3015,3015,3015,3015,1
|
|
20240227,110100,156024685,3005,3015,3015,3005,4
|
|
20240227,110000,156012655,3005,3005,3005,3005,400
|
|
20240227,105900,154810655,3005,3005,3005,3005,2
|
|
20240227,105800,154804645,3005,3010,3010,3005,6
|
|
20240227,105700,154786590,3005,3005,3005,3005,500
|
|
20240227,105600,153284090,3005,3005,3005,3005,2
|
|
20240227,105500,153278080,3005,3005,3005,3005,0
|
|
20240227,105400,153278080,3005,3010,3010,3005,914
|
|
20240227,105300,150527005,3020,3020,3020,3020,0
|
|
20240227,105200,150527005,3020,3020,3020,3020,214
|
|
20240227,105100,149880725,3015,3010,3015,3010,302
|
|
20240227,105000,148971700,3010,3010,3010,3010,800
|
|
20240227,104900,146563700,3030,3010,3030,3010,2
|
|
20240227,104800,146557660,3010,3010,3010,3010,800
|
|
20240227,104700,144149660,3015,3015,3015,3015,114
|
|
20240227,104600,143805950,3015,3015,3015,3015,17
|
|
20240227,104500,143754695,3015,3015,3015,3015,4
|
|
20240227,104400,143742635,3015,3015,3015,3015,0
|
|
20240227,104300,143742635,3015,3015,3015,3015,52
|
|
20240227,104200,143585855,3030,3030,3030,3030,1
|
|
20240227,104100,143582825,3015,3030,3030,3015,3
|
|
20240227,104000,143573750,3020,3020,3020,3020,0
|
|
20240227,103900,143573750,3020,3030,3030,3020,201
|
|
20240227,103800,142966720,3025,3025,3025,3025,100
|
|
20240227,103700,142664220,3025,3025,3025,3025,0
|
|
20240227,103600,142664220,3025,3025,3025,3025,10
|
|
20240227,103500,142633970,3030,3030,3030,3030,0
|
|
20240227,103400,142633970,3030,3030,3030,3030,0
|
|
20240227,103300,142633970,3030,3030,3030,3030,0
|
|
20240227,103200,142633970,3030,3030,3030,3030,0
|
|
20240227,103100,142633970,3030,3030,3030,3030,0
|
|
20240227,103000,142633970,3030,3030,3030,3030,17
|
|
20240227,102900,142582460,3030,3020,3030,3020,11
|
|
20240227,102800,142549205,3010,3010,3010,3010,1
|
|
20240227,102700,142546195,3010,3010,3010,3010,1
|
|
20240227,102600,142543185,3020,3020,3020,3020,0
|
|
20240227,102500,142543185,3020,3020,3020,3020,0
|
|
20240227,102400,142543185,3020,3015,3020,3010,2680
|
|
20240227,102300,134460385,3015,3015,3015,3015,0
|
|
20240227,102200,134460385,3015,3015,3015,3015,5
|
|
20240227,102100,134445310,3015,3015,3015,3015,14
|
|
20240227,102000,134403100,3010,3010,3010,3010,0
|
|
20240227,101900,134403100,3010,3010,3010,3010,0
|
|
20240227,101800,134403100,3010,3010,3010,3010,474
|
|
20240227,101700,132976360,3010,3010,3010,3010,74
|
|
20240227,101600,132753620,3010,3010,3010,3010,5
|
|
20240227,101500,132738570,3010,3010,3010,3010,166
|
|
20240227,101400,132238910,3015,3015,3015,3015,0
|
|
20240227,101300,132238910,3015,3015,3015,3015,0
|
|
20240227,101200,132238910,3015,3015,3015,3015,0
|
|
20240227,101100,132238910,3015,3010,3015,3010,15
|
|
20240227,101000,132193755,3020,3020,3020,3020,0
|
|
20240227,100900,132193755,3020,3020,3020,3020,10
|
|
20240227,100800,132163555,3020,3020,3020,3020,85
|
|
20240227,100700,131906855,3010,3010,3010,3010,30
|
|
20240227,100600,131816555,3010,3010,3010,3010,0
|
|
20240227,100500,131816555,3010,3010,3010,3010,0
|
|
20240227,100400,131816555,3010,3010,3010,3010,45
|
|
20240227,100300,131681105,3025,3025,3025,3025,0
|
|
20240227,100200,131681105,3025,3025,3025,3025,0
|
|
20240227,100100,131681105,3025,3025,3025,3025,1
|
|
20240227,100000,131678080,3005,3010,3010,3005,2500
|
|
20240227,095900,124160660,3010,3010,3010,3010,275
|
|
20240227,095800,123332910,3025,3025,3025,3025,0
|
|
20240227,095700,123332910,3025,3020,3025,3020,68
|
|
20240227,095600,123127520,3025,3025,3025,3025,0
|
|
20240227,095500,123127520,3025,3025,3025,3025,0
|
|
20240227,095400,123127520,3025,3025,3025,3025,0
|
|
20240227,095300,123127520,3025,3025,3025,3025,0
|
|
20240227,095200,123127520,3025,3025,3025,3025,2
|
|
20240227,095100,123121470,3030,3030,3030,3030,0
|
|
20240227,095000,123121470,3030,3030,3030,3030,0
|
|
20240227,094900,123121470,3030,3030,3030,3030,0
|
|
20240227,094800,123121470,3030,3030,3030,3005,705
|
|
20240227,094700,121002820,3030,3005,3030,3005,502
|
|
20240227,094600,119494265,3005,3015,3020,3005,1510
|
|
20240227,094500,114948725,3025,3025,3025,3025,5
|
|
20240227,094400,114933600,3025,3010,3025,3010,493
|
|
20240227,094300,113447155,3010,3010,3015,3010,243
|
|
20240227,094200,112715645,3010,3010,3010,3010,19
|
|
20240227,094100,112658455,3015,3015,3015,3015,30
|
|
20240227,094000,112568005,3015,3010,3015,3010,176
|
|
20240227,093900,112038205,3015,3030,3030,3005,3341
|
|
20240227,093800,101997975,3030,3020,3030,3000,14193
|
|
20240227,093700,59304385,3025,3020,3025,3020,721
|
|
20240227,093600,57126940,3030,3035,3035,3020,4738
|
|
20240227,093500,42781370,3035,3035,3035,3035,38
|
|
20240227,093400,42666040,3035,3035,3035,3035,497
|
|
20240227,093300,41157645,3035,3035,3035,3030,543
|
|
20240227,093200,39509705,3030,3030,3030,3030,12
|
|
20240227,093100,39473345,3035,3035,3035,3035,332
|
|
20240227,093000,38465725,3040,3040,3040,3040,0
|
|
20240227,092900,38465725,3040,3040,3040,3040,246
|
|
20240227,092800,37717885,3040,3040,3040,3040,100
|
|
20240227,092700,37413885,3035,3035,3035,3035,0
|
|
20240227,092600,37413885,3035,3030,3035,3030,1157
|
|
20240227,092500,33907925,3035,3035,3035,3035,1
|
|
20240227,092400,33904890,3035,3040,3040,3035,1938
|
|
20240227,092300,28021960,3050,3050,3050,3050,0
|
|
20240227,092200,28021960,3050,3050,3050,3050,12
|
|
20240227,092100,27985360,3035,3035,3035,3035,0
|
|
20240227,092000,27985360,3035,3035,3035,3035,80
|
|
20240227,091900,27742560,3035,3040,3040,3035,2659
|
|
20240227,091800,19663700,3045,3045,3045,3045,500
|
|
20240227,091700,18141200,3045,3045,3045,3045,0
|
|
20240227,091600,18141200,3045,3045,3045,3045,5
|
|
20240227,091500,18125975,3045,3045,3045,3045,1045
|
|
20240227,091400,14943950,3045,3045,3045,3045,1
|
|
20240227,091300,14940905,3045,3045,3045,3045,24
|
|
20240227,091200,14867825,3045,3045,3045,3045,928
|
|
20240227,091100,12042065,3045,3045,3045,3045,3
|
|
20240227,091000,12032930,3060,3060,3060,3060,0
|
|
20240227,090900,12032930,3060,3060,3060,3060,4
|
|
20240227,090800,12020690,3035,3045,3045,3035,2215
|
|
20240227,090700,5281400,3050,3060,3060,3050,681
|
|
20240227,090600,3202140,3075,3075,3075,3075,0
|
|
20240227,090500,3202140,3075,3075,3075,3075,0
|
|
20240227,090400,3202140,3075,3075,3075,3075,7
|
|
20240227,090300,3180615,3085,3085,3085,3085,0
|
|
20240227,090200,3180615,3085,3085,3085,3085,0
|
|
20240227,090100,3180615,3085,3070,3085,3070,529
|
|
20240227,090000,1551785,3080,3080,3080,3075,504
|