671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,200800,1523922690,8480,8480,8480,8480,2806
|
|
20240227,200700,1523922690,8480,8480,8480,8480,0
|
|
20240227,200600,1523922690,8480,8480,8480,8480,0
|
|
20240227,200500,1523922690,8480,8480,8480,8480,0
|
|
20240227,200400,1523922690,8480,8480,8480,8480,0
|
|
20240227,200300,1523922690,8480,8480,8480,8480,0
|
|
20240227,200200,1523922690,8480,8480,8480,8480,0
|
|
20240227,200100,1523922690,8480,8480,8480,8480,0
|
|
20240227,200000,1523922690,8480,8480,8480,8480,0
|
|
20240227,195900,1523922690,8480,8480,8480,8480,0
|
|
20240227,195800,1523922690,8480,8480,8480,8480,0
|
|
20240227,195700,1523922690,8480,8480,8480,8480,0
|
|
20240227,195600,1523922690,8480,8480,8480,8480,0
|
|
20240227,195500,1523922690,8480,8480,8480,8480,0
|
|
20240227,195400,1523922690,8480,8480,8480,8480,0
|
|
20240227,195300,1523922690,8480,8480,8480,8480,0
|
|
20240227,195200,1523922690,8480,8480,8480,8480,0
|
|
20240227,195100,1523922690,8480,8480,8480,8480,0
|
|
20240227,195000,1523922690,8480,8480,8480,8480,0
|
|
20240227,194900,1523922690,8480,8480,8480,8480,0
|
|
20240227,194800,1523922690,8480,8480,8480,8480,0
|
|
20240227,194700,1523922690,8480,8480,8480,8480,0
|
|
20240227,194600,1523922690,8480,8480,8480,8480,0
|
|
20240227,194500,1523922690,8480,8480,8480,8480,0
|
|
20240227,194400,1523922690,8480,8480,8480,8480,0
|
|
20240227,194300,1523922690,8480,8480,8480,8480,0
|
|
20240227,194200,1523922690,8480,8480,8480,8480,0
|
|
20240227,194100,1523922690,8480,8480,8480,8480,0
|
|
20240227,194000,1523922690,8480,8480,8480,8480,0
|
|
20240227,193900,1523922690,8480,8480,8480,8480,0
|
|
20240227,193800,1523922690,8480,8480,8480,8480,2806
|
|
20240227,193700,1523922690,8480,8480,8480,8480,0
|
|
20240227,193600,1523922690,8480,8480,8480,8480,0
|
|
20240227,193500,1523922690,8480,8480,8480,8480,0
|
|
20240227,193400,1523922690,8480,8480,8480,8480,0
|
|
20240227,193300,1523922690,8480,8480,8480,8480,0
|
|
20240227,193200,1523922690,8480,8480,8480,8480,0
|
|
20240227,193100,1523922690,8480,8480,8480,8480,0
|
|
20240227,193000,1523922690,8480,8480,8480,8480,0
|
|
20240227,192900,1523922690,8480,8480,8480,8480,0
|
|
20240227,192800,1523922690,8480,8480,8480,8480,0
|
|
20240227,192700,1523922690,8480,8480,8480,8480,0
|
|
20240227,192600,1523922690,8480,8480,8480,8480,0
|
|
20240227,192500,1523922690,8480,8480,8480,8480,0
|
|
20240227,192400,1523922690,8480,8480,8480,8480,0
|
|
20240227,192300,1523922690,8480,8480,8480,8480,0
|
|
20240227,192200,1523922690,8480,8480,8480,8480,0
|
|
20240227,192100,1523922690,8480,8480,8480,8480,0
|
|
20240227,192000,1523922690,8480,8480,8480,8480,0
|
|
20240227,191900,1523922690,8480,8480,8480,8480,0
|
|
20240227,191800,1523922690,8480,8480,8480,8480,0
|
|
20240227,191700,1523922690,8480,8480,8480,8480,0
|
|
20240227,191600,1523922690,8480,8480,8480,8480,0
|
|
20240227,191500,1523922690,8480,8480,8480,8480,0
|
|
20240227,191400,1523922690,8480,8480,8480,8480,0
|
|
20240227,191300,1523922690,8480,8480,8480,8480,0
|
|
20240227,191200,1523922690,8480,8480,8480,8480,0
|
|
20240227,191100,1523922690,8480,8480,8480,8480,0
|
|
20240227,191000,1523922690,8480,8480,8480,8480,0
|
|
20240227,190900,1523922690,8480,8480,8480,8480,0
|
|
20240227,190800,1523922690,8480,8480,8480,8480,2806
|
|
20240227,190700,1523922690,8480,8480,8480,8480,0
|
|
20240227,190600,1523922690,8480,8480,8480,8480,0
|
|
20240227,190500,1523922690,8480,8480,8480,8480,0
|
|
20240227,190400,1523922690,8480,8480,8480,8480,0
|
|
20240227,190300,1523922690,8480,8480,8480,8480,0
|
|
20240227,190200,1523922690,8480,8480,8480,8480,0
|
|
20240227,190100,1523922690,8480,8480,8480,8480,0
|
|
20240227,190000,1523922690,8480,8480,8480,8480,0
|
|
20240227,185900,1523922690,8480,8480,8480,8480,0
|
|
20240227,185800,1523922690,8480,8480,8480,8480,0
|
|
20240227,185700,1523922690,8480,8480,8480,8480,0
|
|
20240227,185600,1523922690,8480,8480,8480,8480,0
|
|
20240227,185500,1523922690,8480,8480,8480,8480,0
|
|
20240227,185400,1523922690,8480,8480,8480,8480,0
|
|
20240227,185300,1523922690,8480,8480,8480,8480,0
|
|
20240227,185200,1523922690,8480,8480,8480,8480,0
|
|
20240227,185100,1523922690,8480,8480,8480,8480,0
|
|
20240227,185000,1523922690,8480,8480,8480,8480,0
|
|
20240227,184900,1523922690,8480,8480,8480,8480,0
|
|
20240227,184800,1523922690,8480,8480,8480,8480,0
|
|
20240227,184700,1523922690,8480,8480,8480,8480,0
|
|
20240227,184600,1523922690,8480,8480,8480,8480,0
|
|
20240227,184500,1523922690,8480,8480,8480,8480,0
|
|
20240227,184400,1523922690,8480,8480,8480,8480,0
|
|
20240227,184300,1523922690,8480,8480,8480,8480,0
|
|
20240227,184200,1523922690,8480,8480,8480,8480,0
|
|
20240227,184100,1523922690,8480,8480,8480,8480,0
|
|
20240227,184000,1523922690,8480,8480,8480,8480,0
|
|
20240227,183900,1523922690,8480,8480,8480,8480,0
|
|
20240227,183800,1523922690,8480,8480,8480,8480,2806
|
|
20240227,183700,1523922690,8480,8480,8480,8480,0
|
|
20240227,183600,1523922690,8480,8480,8480,8480,0
|
|
20240227,183500,1523922690,8480,8480,8480,8480,0
|
|
20240227,183400,1523922690,8480,8480,8480,8480,0
|
|
20240227,183300,1523922690,8480,8480,8480,8480,0
|
|
20240227,183200,1523922690,8480,8480,8480,8480,0
|
|
20240227,183100,1523922690,8480,8480,8480,8480,0
|
|
20240227,183000,1523922690,8480,8480,8480,8480,0
|
|
20240227,182900,1523922690,8480,8480,8480,8480,0
|
|
20240227,182800,1523922690,8480,8480,8480,8480,0
|
|
20240227,182700,1523922690,8480,8480,8480,8480,0
|
|
20240227,182600,1523922690,8480,8480,8480,8480,0
|
|
20240227,182500,1523922690,8480,8480,8480,8480,0
|
|
20240227,182400,1523922690,8480,8480,8480,8480,0
|
|
20240227,182300,1523922690,8480,8480,8480,8480,0
|
|
20240227,182200,1523922690,8480,8480,8480,8480,0
|
|
20240227,182100,1523922690,8480,8480,8480,8480,0
|
|
20240227,182000,1523922690,8480,8480,8480,8480,0
|
|
20240227,181900,1523922690,8480,8480,8480,8480,0
|
|
20240227,181800,1523922690,8480,8480,8480,8480,0
|
|
20240227,181700,1523922690,8480,8480,8480,8480,0
|
|
20240227,181600,1523922690,8480,8480,8480,8480,0
|
|
20240227,181500,1523922690,8480,8480,8480,8480,0
|
|
20240227,181400,1523922690,8480,8480,8480,8480,0
|
|
20240227,181300,1523922690,8480,8480,8480,8480,0
|
|
20240227,181200,1523922690,8480,8480,8480,8480,0
|
|
20240227,181100,1523922690,8480,8480,8480,8480,0
|
|
20240227,181000,1523922690,8480,8480,8480,8480,0
|
|
20240227,180900,1523922690,8480,8480,8480,8480,0
|
|
20240227,180800,1523922690,8480,8480,8480,8480,2806
|
|
20240227,180700,1523922690,8480,8480,8480,8480,0
|
|
20240227,180600,1523922690,8480,8480,8480,8480,0
|
|
20240227,180500,1523922690,8480,8480,8480,8480,0
|
|
20240227,180400,1523922690,8480,8480,8480,8480,0
|
|
20240227,180300,1523922690,8480,8480,8480,8480,0
|
|
20240227,180200,1523922690,8480,8480,8480,8480,0
|
|
20240227,180100,1523922690,8480,8480,8480,8480,0
|
|
20240227,180000,1523922690,8480,8480,8480,8480,0
|
|
20240227,175900,1523922690,8480,8480,8480,8480,0
|
|
20240227,175800,1523922690,8480,8480,8480,8480,0
|
|
20240227,175700,1523922690,8480,8480,8480,8480,0
|
|
20240227,175600,1523922690,8480,8480,8480,8480,0
|
|
20240227,175500,1523922690,8480,8480,8480,8480,0
|
|
20240227,175400,1523922690,8480,8480,8480,8480,0
|
|
20240227,175300,1523922690,8480,8480,8480,8480,0
|
|
20240227,175200,1523922690,8480,8480,8480,8480,0
|
|
20240227,175100,1523922690,8480,8480,8480,8480,0
|
|
20240227,175000,1523922690,8480,8480,8480,8480,0
|
|
20240227,174900,1523922690,8480,8480,8480,8480,0
|
|
20240227,174800,1523922690,8480,8480,8480,8480,0
|
|
20240227,174700,1523922690,8480,8480,8480,8480,0
|
|
20240227,174600,1523922690,8480,8480,8480,8480,0
|
|
20240227,174500,1523922690,8480,8480,8480,8480,0
|
|
20240227,174400,1523922690,8480,8480,8480,8480,0
|
|
20240227,174300,1523922690,8480,8480,8480,8480,0
|
|
20240227,174200,1523922690,8480,8480,8480,8480,0
|
|
20240227,174100,1523922690,8480,8480,8480,8480,0
|
|
20240227,174000,1523922690,8480,8480,8480,8480,0
|
|
20240227,173900,1523922690,8480,8480,8480,8480,0
|
|
20240227,173800,1523922690,8480,8480,8480,8480,2806
|
|
20240227,173700,1523922690,8480,8480,8480,8480,0
|
|
20240227,173600,1523922690,8480,8480,8480,8480,0
|
|
20240227,173500,1523922690,8480,8480,8480,8480,0
|
|
20240227,173400,1523922690,8480,8480,8480,8480,0
|
|
20240227,173300,1523922690,8480,8480,8480,8480,0
|
|
20240227,173200,1523922690,8480,8480,8480,8480,0
|
|
20240227,173100,1523922690,8480,8480,8480,8480,0
|
|
20240227,173000,1523922690,8480,8480,8480,8480,0
|
|
20240227,172900,1523922690,8480,8480,8480,8480,0
|
|
20240227,172800,1523922690,8480,8480,8480,8480,0
|
|
20240227,172700,1523922690,8480,8480,8480,8480,0
|
|
20240227,172600,1523922690,8480,8480,8480,8480,0
|
|
20240227,172500,1523922690,8480,8480,8480,8480,0
|
|
20240227,172400,1523922690,8480,8480,8480,8480,0
|
|
20240227,172300,1523922690,8480,8480,8480,8480,0
|
|
20240227,172200,1523922690,8480,8480,8480,8480,0
|
|
20240227,172100,1523922690,8480,8480,8480,8480,0
|
|
20240227,172000,1523922690,8480,8480,8480,8480,0
|
|
20240227,171900,1523922690,8480,8480,8480,8480,0
|
|
20240227,171800,1523922690,8480,8480,8480,8480,0
|
|
20240227,171700,1523922690,8480,8480,8480,8480,0
|
|
20240227,171600,1523922690,8480,8480,8480,8480,0
|
|
20240227,171500,1523922690,8480,8480,8480,8480,0
|
|
20240227,171400,1523922690,8480,8480,8480,8480,0
|
|
20240227,171300,1523922690,8480,8480,8480,8480,0
|
|
20240227,171200,1523922690,8480,8480,8480,8480,0
|
|
20240227,171100,1523922690,8480,8480,8480,8480,0
|
|
20240227,171000,1523922690,8480,8480,8480,8480,0
|
|
20240227,170900,1523922690,8480,8480,8480,8480,0
|
|
20240227,170800,1523922690,8480,8480,8480,8480,2806
|
|
20240227,170700,1523922690,8480,8480,8480,8480,0
|
|
20240227,170600,1523922690,8480,8480,8480,8480,0
|
|
20240227,170500,1523922690,8480,8480,8480,8480,0
|
|
20240227,170400,1523922690,8480,8480,8480,8480,0
|
|
20240227,170300,1523922690,8480,8480,8480,8480,0
|
|
20240227,170200,1523922690,8480,8480,8480,8480,0
|
|
20240227,170100,1523922690,8480,8480,8480,8480,0
|
|
20240227,170000,1523922690,8480,8480,8480,8480,0
|
|
20240227,165900,1523922690,8480,8480,8480,8480,0
|
|
20240227,165800,1523922690,8480,8480,8480,8480,0
|
|
20240227,165700,1523922690,8480,8480,8480,8480,0
|
|
20240227,165600,1523922690,8480,8480,8480,8480,0
|
|
20240227,165500,1523922690,8480,8480,8480,8480,0
|
|
20240227,165400,1523922690,8480,8480,8480,8480,0
|
|
20240227,165300,1523922690,8480,8480,8480,8480,0
|
|
20240227,165200,1523922690,8480,8480,8480,8480,0
|
|
20240227,165100,1523922690,8480,8480,8480,8480,0
|
|
20240227,165000,1523922690,8480,8480,8480,8480,0
|
|
20240227,164900,1523922690,8480,8480,8480,8480,0
|
|
20240227,164800,1523922690,8480,8480,8480,8480,0
|
|
20240227,164700,1523922690,8480,8480,8480,8480,0
|
|
20240227,164600,1523922690,8480,8480,8480,8480,0
|
|
20240227,164500,1523922690,8480,8480,8480,8480,0
|
|
20240227,164400,1523922690,8480,8480,8480,8480,0
|
|
20240227,164300,1523922690,8480,8480,8480,8480,0
|
|
20240227,164200,1523922690,8480,8480,8480,8480,0
|
|
20240227,164100,1523922690,8480,8480,8480,8480,0
|
|
20240227,164000,1523922690,8480,8480,8480,8480,0
|
|
20240227,163900,1523922690,8480,8480,8480,8480,0
|
|
20240227,163800,1523922690,8480,8480,8480,8480,2806
|
|
20240227,163700,1523922690,8480,8480,8480,8480,0
|
|
20240227,163600,1523922690,8480,8480,8480,8480,0
|
|
20240227,163500,1523922690,8480,8480,8480,8480,0
|
|
20240227,163400,1523922690,8480,8480,8480,8480,0
|
|
20240227,163300,1523922690,8480,8480,8480,8480,0
|
|
20240227,163200,1523922690,8480,8480,8480,8480,0
|
|
20240227,163100,1523922690,8480,8480,8480,8480,0
|
|
20240227,163000,1523922690,8480,8480,8480,8480,0
|
|
20240227,162900,1523922690,8480,8480,8480,8480,0
|
|
20240227,162800,1523922690,8480,8480,8480,8480,0
|
|
20240227,162700,1523922690,8480,8480,8480,8480,0
|
|
20240227,162600,1523922690,8480,8480,8480,8480,0
|
|
20240227,162500,1523922690,8480,8480,8480,8480,0
|
|
20240227,162400,1523922690,8480,8480,8480,8480,0
|
|
20240227,162300,1523922690,8480,8480,8480,8480,0
|
|
20240227,162200,1523922690,8480,8480,8480,8480,0
|
|
20240227,162100,1523922690,8480,8480,8480,8480,0
|
|
20240227,162000,1523922690,8480,8480,8480,8480,0
|
|
20240227,161900,1523922690,8480,8480,8480,8480,0
|
|
20240227,161800,1523922690,8480,8480,8480,8480,0
|
|
20240227,161700,1523922690,8480,8480,8480,8480,0
|
|
20240227,161600,1523922690,8480,8480,8480,8480,0
|
|
20240227,161500,1523922690,8480,8480,8480,8480,0
|
|
20240227,161400,1523922690,8480,8480,8480,8480,0
|
|
20240227,161300,1523922690,8480,8480,8480,8480,0
|
|
20240227,161200,1523922690,8480,8480,8480,8480,0
|
|
20240227,161100,1523922690,8480,8480,8480,8480,0
|
|
20240227,161000,1523922690,8480,8480,8480,8480,0
|
|
20240227,160900,1523922690,8480,8480,8480,8480,0
|
|
20240227,160800,1523922690,8480,8480,8480,8480,2806
|
|
20240227,160700,1523922690,8480,8480,8480,8480,0
|
|
20240227,160600,1523922690,8480,8480,8480,8480,0
|
|
20240227,160500,1523922690,8480,8480,8480,8480,0
|
|
20240227,160400,1523922690,8480,8480,8480,8480,0
|
|
20240227,160300,1523922690,8480,8480,8480,8480,0
|
|
20240227,160200,1523922690,8480,8480,8480,8480,0
|
|
20240227,160100,1523922690,8480,8480,8480,8480,0
|
|
20240227,160000,1523922690,8480,8480,8480,8480,0
|
|
20240227,155900,1523922690,8480,8480,8480,8480,0
|
|
20240227,155800,1523922690,8480,8480,8480,8480,0
|
|
20240227,155700,1523922690,8480,8480,8480,8480,0
|
|
20240227,155600,1523922690,8480,8480,8480,8480,0
|
|
20240227,155500,1523922690,8480,8480,8480,8480,0
|
|
20240227,155400,1523922690,8480,8480,8480,8480,0
|
|
20240227,155300,1523922690,8480,8480,8480,8480,0
|
|
20240227,155200,1523922690,8480,8480,8480,8480,0
|
|
20240227,155100,1523922690,8480,8480,8480,8480,0
|
|
20240227,155000,1523922690,8480,8480,8480,8480,0
|
|
20240227,154900,1523922690,8480,8480,8480,8480,0
|
|
20240227,154800,1523922690,8480,8480,8480,8480,0
|
|
20240227,154700,1523922690,8480,8480,8480,8480,0
|
|
20240227,154600,1523922690,8480,8480,8480,8480,0
|
|
20240227,154500,1523922690,8480,8480,8480,8480,0
|
|
20240227,154400,1523922690,8480,8480,8480,8480,0
|
|
20240227,154300,1523922690,8480,8480,8480,8480,0
|
|
20240227,154200,1523922690,8480,8480,8480,8480,0
|
|
20240227,154100,1523922690,8480,8480,8480,8480,0
|
|
20240227,154000,1523922690,8480,8480,8480,8480,0
|
|
20240227,153900,1523922690,8480,8480,8480,8480,0
|
|
20240227,153800,1523922690,8480,8480,8480,8480,2806
|
|
20240227,153700,1523922690,8480,8480,8480,8480,0
|
|
20240227,153600,1523922690,8480,8480,8480,8480,0
|
|
20240227,153500,1523922690,8480,8480,8480,8480,0
|
|
20240227,153400,1523922690,8480,8480,8480,8480,0
|
|
20240227,153300,1523922690,8480,8480,8480,8480,0
|
|
20240227,153200,1523922690,8480,8480,8480,8480,0
|
|
20240227,153100,1523922690,8480,8480,8480,8480,0
|
|
20240227,153000,1523922690,8480,8480,8480,8480,2806
|
|
20240227,152900,1500127810,8480,8480,8480,8480,0
|
|
20240227,152800,1500127810,8480,8480,8480,8480,0
|
|
20240227,152700,1500127810,8480,8480,8480,8480,0
|
|
20240227,152600,1500127810,8480,8480,8480,8480,0
|
|
20240227,152500,1500127810,8480,8480,8480,8480,0
|
|
20240227,152400,1500127810,8480,8480,8480,8480,0
|
|
20240227,152300,1500127810,8480,8480,8480,8480,0
|
|
20240227,152200,1500127810,8480,8480,8480,8480,0
|
|
20240227,152100,1500127810,8480,8480,8480,8480,0
|
|
20240227,152000,1500127810,8480,8480,8480,8480,0
|
|
20240227,151900,1500127810,8480,8500,8500,8480,21
|
|
20240227,151800,1499949710,8480,8500,8500,8480,704
|
|
20240227,151700,1493978830,8500,8490,8500,8480,532
|
|
20240227,151600,1489464170,8490,8490,8500,8480,1302
|
|
20240227,151500,1478409990,8490,8490,8490,8490,471
|
|
20240227,151400,1474411200,8490,8480,8490,8480,90
|
|
20240227,151300,1473647500,8480,8490,8490,8480,171
|
|
20240227,151200,1472196910,8480,8480,8490,8480,506
|
|
20240227,151100,1467905650,8480,8500,8500,8480,387
|
|
20240227,151000,1464622840,8500,8490,8500,8480,158
|
|
20240227,150900,1463281560,8490,8490,8490,8490,1
|
|
20240227,150800,1463273070,8500,8480,8500,8470,1118
|
|
20240227,150700,1453794100,8480,8490,8490,8480,610
|
|
20240227,150600,1448618870,8490,8490,8490,8490,14
|
|
20240227,150500,1448500010,8500,8510,8510,8500,674
|
|
20240227,150400,1442769380,8510,8500,8510,8500,16
|
|
20240227,150300,1442633290,8500,8510,8510,8490,4517
|
|
20240227,150200,1404281600,8510,8510,8510,8510,198
|
|
20240227,150100,1402596620,8500,8510,8510,8500,117
|
|
20240227,150000,1401601100,8500,8500,8500,8500,20
|
|
20240227,145900,1401431100,8480,8480,8490,8480,619
|
|
20240227,145800,1396181910,8480,8490,8490,8480,460
|
|
20240227,145700,1392279060,8490,8490,8490,8480,15
|
|
20240227,145600,1392151830,8480,8480,8480,8480,335
|
|
20240227,145500,1389311030,8470,8480,8480,8470,381
|
|
20240227,145400,1386081710,8480,8480,8480,8480,205
|
|
20240227,145300,1384343310,8470,8470,8490,8470,96
|
|
20240227,145200,1383530170,8450,8450,8460,8450,2920
|
|
20240227,145100,1358855450,8450,8460,8470,8450,3181
|
|
20240227,145000,1331964180,8470,8470,8470,8470,1
|
|
20240227,144900,1331955710,8460,8470,8470,8460,17
|
|
20240227,144800,1331811860,8460,8470,8470,8460,547
|
|
20240227,144700,1327182070,8460,8470,8470,8460,151
|
|
20240227,144600,1325903330,8470,8470,8470,8460,2508
|
|
20240227,144500,1304682630,8470,8470,8470,8470,82
|
|
20240227,144400,1303988090,8470,8470,8470,8470,0
|
|
20240227,144300,1303988090,8470,8470,8470,8460,1756
|
|
20240227,144200,1289114960,8470,8470,8470,8470,42
|
|
20240227,144100,1288759220,8470,8470,8470,8470,1134
|
|
20240227,144000,1279154240,8470,8470,8470,8470,820
|
|
20240227,143900,1272208840,8470,8470,8480,8470,271
|
|
20240227,143800,1269912160,8470,8480,8480,8470,280
|
|
20240227,143700,1267540420,8480,8480,8480,8480,1164
|
|
20240227,143600,1257669700,8480,8480,8480,8480,160
|
|
20240227,143500,1256312900,8480,8490,8490,8480,507
|
|
20240227,143400,1252013530,8500,8490,8500,8490,205
|
|
20240227,143300,1250272080,8490,8490,8490,8480,226
|
|
20240227,143200,1248355440,8480,8490,8490,8480,61
|
|
20240227,143100,1247838110,8500,8490,8500,8480,340
|
|
20240227,143000,1244954260,8480,8490,8490,8480,141
|
|
20240227,142900,1243757340,8490,8490,8490,8490,37
|
|
20240227,142800,1243443210,8500,8500,8500,8490,24
|
|
20240227,142700,1243239350,8490,8490,8490,8490,450
|
|
20240227,142600,1239418850,8490,8490,8490,8490,18
|
|
20240227,142500,1239266030,8500,8500,8500,8490,95
|
|
20240227,142400,1238459330,8500,8490,8500,8490,18
|
|
20240227,142300,1238306480,8490,8480,8490,8480,1048
|
|
20240227,142200,1229418960,8490,8490,8490,8480,210
|
|
20240227,142100,1227636480,8500,8480,8500,8470,901
|
|
20240227,142000,1219998180,8480,8480,8480,8470,563
|
|
20240227,141900,1215229090,8470,8480,8480,8470,2403
|
|
20240227,141800,1194862320,8480,8490,8500,8480,1768
|
|
20240227,141700,1179867180,8490,8490,8490,8490,1314
|
|
20240227,141600,1168711320,8500,8500,8500,8490,137
|
|
20240227,141500,1167548120,8500,8500,8510,8500,2529
|
|
20240227,141400,1146051590,8510,8500,8510,8500,1173
|
|
20240227,141300,1136080320,8510,8510,8510,8510,11
|
|
20240227,141200,1135986710,8510,8500,8510,8500,37
|
|
20240227,141100,1135671960,8500,8500,8510,8500,529
|
|
20240227,141000,1131175360,8510,8510,8510,8510,89
|
|
20240227,140900,1130417970,8510,8510,8510,8510,530
|
|
20240227,140800,1125907670,8520,8520,8520,8520,50
|
|
20240227,140700,1125481670,8500,8500,8500,8500,228
|
|
20240227,140600,1123543670,8500,8500,8500,8500,511
|
|
20240227,140500,1119200170,8500,8520,8520,8500,1763
|
|
20240227,140400,1104199500,8520,8520,8520,8520,10
|
|
20240227,140300,1104114300,8520,8520,8520,8520,70
|
|
20240227,140200,1103517900,8520,8520,8520,8520,50
|
|
20240227,140100,1103091900,8530,8530,8530,8530,0
|
|
20240227,140000,1103091900,8530,8530,8530,8530,12
|
|
20240227,135900,1102989540,8540,8540,8540,8540,0
|
|
20240227,135800,1102989540,8540,8520,8540,8510,19
|
|
20240227,135700,1102827770,8510,8520,8520,8510,2327
|
|
20240227,135600,1083023570,8540,8540,8540,8540,0
|
|
20240227,135500,1083023570,8540,8540,8540,8540,1
|
|
20240227,135400,1083015030,8520,8540,8540,8520,79
|
|
20240227,135300,1082340750,8520,8520,8520,8520,0
|
|
20240227,135200,1082340750,8520,8520,8520,8520,0
|
|
20240227,135100,1082340750,8520,8530,8530,8520,27
|
|
20240227,135000,1082110690,8540,8540,8540,8540,0
|
|
20240227,134900,1082110690,8540,8520,8540,8520,41
|
|
20240227,134800,1081761350,8520,8520,8520,8520,0
|
|
20240227,134700,1081761350,8520,8540,8540,8520,43
|
|
20240227,134600,1081394830,8540,8540,8540,8540,10
|
|
20240227,134500,1081309430,8540,8540,8540,8540,10
|
|
20240227,134400,1081224030,8540,8540,8540,8540,1
|
|
20240227,134300,1081215490,8540,8540,8540,8540,1
|
|
20240227,134200,1081206950,8540,8540,8540,8540,4
|
|
20240227,134100,1081172790,8510,8510,8510,8510,0
|
|
20240227,134000,1081172790,8510,8510,8510,8510,0
|
|
20240227,133900,1081172790,8510,8510,8510,8510,0
|
|
20240227,133800,1081172790,8510,8540,8540,8510,1001
|
|
20240227,133700,1072653070,8540,8550,8550,8540,23
|
|
20240227,133600,1072456640,8550,8550,8550,8550,1
|
|
20240227,133500,1072448090,8550,8550,8550,8550,79
|
|
20240227,133400,1071772640,8550,8550,8550,8550,0
|
|
20240227,133300,1071772640,8550,8550,8550,8550,0
|
|
20240227,133200,1071772640,8550,8560,8560,8550,139
|
|
20240227,133100,1070583790,8560,8550,8560,8550,6
|
|
20240227,133000,1070532440,8550,8550,8550,8550,0
|
|
20240227,132900,1070532440,8550,8550,8550,8550,7
|
|
20240227,132800,1070472590,8520,8520,8520,8520,1
|
|
20240227,132700,1070464070,8520,8520,8520,8520,0
|
|
20240227,132600,1070464070,8520,8520,8520,8520,0
|
|
20240227,132500,1070464070,8520,8520,8520,8520,10
|
|
20240227,132400,1070378870,8520,8550,8550,8520,4
|
|
20240227,132300,1070344760,8560,8550,8560,8550,127
|
|
20240227,132200,1069257710,8560,8560,8560,8560,0
|
|
20240227,132100,1069257710,8560,8560,8560,8560,0
|
|
20240227,132000,1069257710,8560,8560,8560,8560,0
|
|
20240227,131900,1069257710,8560,8550,8560,8510,543
|
|
20240227,131800,1064634690,8550,8550,8550,8550,98
|
|
20240227,131700,1063796790,8550,8550,8550,8550,100
|
|
20240227,131600,1062941790,8550,8550,8550,8550,4
|
|
20240227,131500,1062907590,8550,8550,8550,8550,98
|
|
20240227,131400,1062069690,8550,8550,8550,8550,2
|
|
20240227,131300,1062052590,8550,8550,8550,8550,1
|
|
20240227,131200,1062044040,8560,8560,8560,8560,15
|
|
20240227,131100,1061915640,8560,8560,8560,8560,200
|
|
20240227,131000,1060203640,8560,8560,8560,8560,1
|
|
20240227,130900,1060195080,8560,8560,8560,8560,10
|
|
20240227,130800,1060109480,8560,8560,8560,8560,69
|
|
20240227,130700,1059518840,8560,8560,8560,8560,0
|
|
20240227,130600,1059518840,8560,8560,8560,8560,114
|
|
20240227,130500,1058543000,8550,8550,8550,8550,86
|
|
20240227,130400,1057807700,8550,8550,8550,8550,0
|
|
20240227,130300,1057807700,8550,8550,8550,8550,0
|
|
20240227,130200,1057807700,8550,8550,8550,8550,1
|
|
20240227,130100,1057799150,8540,8540,8540,8540,0
|
|
20240227,130000,1057799150,8540,8540,8540,8540,0
|
|
20240227,125900,1057799150,8540,8540,8540,8540,0
|
|
20240227,125800,1057799150,8540,8540,8540,8540,10
|
|
20240227,125700,1057713750,8550,8550,8550,8550,13
|
|
20240227,125600,1057602600,8550,8550,8550,8550,0
|
|
20240227,125500,1057602600,8550,8550,8550,8550,0
|
|
20240227,125400,1057602600,8550,8540,8550,8540,201
|
|
20240227,125300,1055884550,8550,8520,8550,8520,6
|
|
20240227,125200,1055833370,8520,8540,8540,8520,2
|
|
20240227,125100,1055816310,8540,8530,8540,8530,244
|
|
20240227,125000,1053732650,8540,8540,8540,8540,0
|
|
20240227,124900,1053732650,8540,8540,8540,8540,0
|
|
20240227,124800,1053732650,8540,8520,8540,8520,12
|
|
20240227,124700,1053630390,8510,8510,8510,8510,5
|
|
20240227,124600,1053587840,8500,8560,8560,8500,2339
|
|
20240227,124500,1033662130,8560,8560,8560,8560,60
|
|
20240227,124400,1033148530,8560,8560,8560,8560,0
|
|
20240227,124300,1033148530,8560,8560,8560,8560,6
|
|
20240227,124200,1033097170,8560,8560,8560,8560,0
|
|
20240227,124100,1033097170,8560,8560,8560,8560,0
|
|
20240227,124000,1033097170,8560,8550,8560,8550,26
|
|
20240227,123900,1032874860,8550,8550,8550,8550,90
|
|
20240227,123800,1032105360,8540,8540,8540,8540,751
|
|
20240227,123700,1025691820,8530,8530,8530,8530,100
|
|
20240227,123600,1024838820,8540,8540,8540,8540,2
|
|
20240227,123500,1024821740,8540,8540,8540,8540,1
|
|
20240227,123400,1024813200,8530,8530,8530,8530,10
|
|
20240227,123300,1024727900,8540,8530,8540,8530,2
|
|
20240227,123200,1024710830,8540,8540,8540,8540,50
|
|
20240227,123100,1024283830,8540,8540,8540,8540,1
|
|
20240227,123000,1024275290,8540,8540,8540,8540,57
|
|
20240227,122900,1023788510,8540,8540,8540,8540,11
|
|
20240227,122800,1023694570,8540,8540,8540,8540,0
|
|
20240227,122700,1023694570,8540,8530,8540,8530,825
|
|
20240227,122600,1016656320,8530,8530,8530,8530,12
|
|
20240227,122500,1016553960,8530,8530,8530,8530,50
|
|
20240227,122400,1016127460,8520,8520,8520,8520,10
|
|
20240227,122300,1016042260,8530,8530,8530,8530,7
|
|
20240227,122200,1015982550,8540,8540,8540,8540,1
|
|
20240227,122100,1015974010,8510,8510,8510,8510,0
|
|
20240227,122000,1015974010,8510,8510,8510,8510,0
|
|
20240227,121900,1015974010,8510,8510,8510,8510,0
|
|
20240227,121800,1015974010,8510,8510,8510,8510,0
|
|
20240227,121700,1015974010,8510,8510,8510,8510,0
|
|
20240227,121600,1015974010,8510,8510,8510,8510,6
|
|
20240227,121500,1015922950,8560,8560,8560,8560,1
|
|
20240227,121400,1015914390,8570,8550,8570,8550,711
|
|
20240227,121300,1009826820,8510,8530,8530,8510,91
|
|
20240227,121200,1009051410,8500,8500,8500,8500,0
|
|
20240227,121100,1009051410,8500,8520,8530,8500,81
|
|
20240227,121000,1008361000,8530,8520,8530,8520,2
|
|
20240227,120900,1008343950,8510,8510,8510,8510,672
|
|
20240227,120800,1002625230,8510,8510,8510,8510,10
|
|
20240227,120700,1002540130,8520,8520,8520,8520,336
|
|
20240227,120600,999677410,8520,8520,8520,8520,0
|
|
20240227,120500,999677410,8520,8530,8530,8520,550
|
|
20240227,120400,994988910,8530,8530,8530,8530,1
|
|
20240227,120300,994980380,8530,8530,8530,8530,59
|
|
20240227,120200,994477110,8530,8530,8530,8530,0
|
|
20240227,120100,994477110,8530,8530,8530,8530,30
|
|
20240227,120000,994221210,8520,8520,8520,8520,1
|
|
20240227,115900,994212690,8520,8530,8530,8520,334
|
|
20240227,115800,991366010,8520,8530,8530,8520,75
|
|
20240227,115700,990726330,8530,8540,8540,8530,174
|
|
20240227,115600,989240970,8550,8550,8550,8550,0
|
|
20240227,115500,989240970,8550,8540,8550,8540,13
|
|
20240227,115400,989129830,8550,8550,8550,8550,50
|
|
20240227,115300,988702330,8550,8550,8550,8550,0
|
|
20240227,115200,988702330,8550,8550,8550,8550,6
|
|
20240227,115100,988651030,8550,8520,8550,8520,79
|
|
20240227,115000,987976750,8520,8520,8520,8520,0
|
|
20240227,114900,987976750,8520,8520,8520,8520,0
|
|
20240227,114800,987976750,8520,8520,8520,8520,0
|
|
20240227,114700,987976750,8520,8520,8520,8520,0
|
|
20240227,114600,987976750,8520,8520,8520,8520,208
|
|
20240227,114500,986204590,8540,8530,8540,8520,251
|
|
20240227,114400,984064550,8550,8550,8550,8550,0
|
|
20240227,114300,984064550,8550,8550,8550,8550,0
|
|
20240227,114200,984064550,8550,8550,8550,8550,0
|
|
20240227,114100,984064550,8550,8550,8550,8550,0
|
|
20240227,114000,984064550,8550,8550,8550,8550,0
|
|
20240227,113900,984064550,8550,8550,8550,8550,6
|
|
20240227,113800,984013250,8510,8510,8510,8510,500
|
|
20240227,113700,979758250,8510,8540,8550,8510,310
|
|
20240227,113600,977110360,8540,8520,8540,8520,18
|
|
20240227,113500,976956840,8540,8540,8540,8540,1
|
|
20240227,113400,976948300,8520,8510,8520,8510,2562
|
|
20240227,113300,955121010,8500,8500,8500,8500,1076
|
|
20240227,113200,945975010,8510,8510,8510,8510,611
|
|
20240227,113100,940775400,8510,8520,8520,8510,631
|
|
20240227,113000,935405430,8520,8520,8520,8520,10
|
|
20240227,112900,935320230,8510,8510,8510,8510,100
|
|
20240227,112800,934469230,8510,8520,8520,8510,1070
|
|
20240227,112700,925360520,8520,8520,8530,8520,1434
|
|
20240227,112600,913142820,8530,8530,8530,8530,447
|
|
20240227,112500,909329910,8530,8540,8540,8530,444
|
|
20240227,112400,905538450,8540,8550,8550,8540,7
|
|
20240227,112300,905478610,8560,8550,8560,8540,308
|
|
20240227,112200,902846210,8550,8560,8560,8550,59
|
|
20240227,112100,902341190,8560,8580,8580,8560,76
|
|
20240227,112000,901690480,8580,8580,8580,8580,0
|
|
20240227,111900,901690480,8580,8560,8580,8560,501
|
|
20240227,111800,897391980,8560,8570,8570,8560,21
|
|
20240227,111700,897212020,8560,8560,8560,8560,12
|
|
20240227,111600,897109300,8550,8550,8550,8550,1
|
|
20240227,111500,897100750,8570,8570,8570,8570,5
|
|
20240227,111400,897057900,8570,8570,8570,8570,29
|
|
20240227,111300,896809370,8570,8570,8570,8560,19
|
|
20240227,111200,896646550,8570,8560,8570,8560,70
|
|
20240227,111100,896047080,8550,8550,8550,8550,125
|
|
20240227,111000,894978330,8550,8550,8550,8550,50
|
|
20240227,110900,894550830,8540,8540,8540,8540,0
|
|
20240227,110800,894550830,8540,8540,8540,8530,220
|
|
20240227,110700,892672450,8540,8550,8550,8540,310
|
|
20240227,110600,890024590,8560,8560,8560,8560,2
|
|
20240227,110500,890007470,8560,8560,8560,8560,0
|
|
20240227,110400,890007470,8560,8560,8560,8560,1
|
|
20240227,110300,889998910,8560,8550,8560,8550,506
|
|
20240227,110200,885672550,8550,8560,8560,8550,1430
|
|
20240227,110100,873444490,8560,8560,8570,8550,269
|
|
20240227,110000,871141920,8560,8560,8560,8560,728
|
|
20240227,105900,864910240,8570,8560,8570,8560,11
|
|
20240227,105800,864816070,8560,8560,8560,8560,20
|
|
20240227,105700,864644870,8580,8580,8580,8580,1
|
|
20240227,105600,864636290,8560,8560,8560,8560,1
|
|
20240227,105500,864627730,8560,8560,8560,8560,2780
|
|
20240227,105400,840830930,8560,8570,8570,8560,630
|
|
20240227,105300,835438030,8560,8590,8590,8560,181
|
|
20240227,105200,833887380,8600,8600,8600,8600,8
|
|
20240227,105100,833818580,8570,8570,8570,8570,318
|
|
20240227,105000,831093320,8570,8570,8570,8570,27
|
|
20240227,104900,830861930,8570,8570,8580,8570,206
|
|
20240227,104800,829096490,8570,8580,8580,8570,3795
|
|
20240227,104700,796540620,8590,8590,8590,8580,1660
|
|
20240227,104600,782296220,8600,8600,8600,8600,0
|
|
20240227,104500,782296220,8600,8600,8600,8600,10
|
|
20240227,104400,782210220,8590,8590,8590,8580,1412
|
|
20240227,104300,770094930,8580,8580,8580,8580,0
|
|
20240227,104200,770094930,8580,8590,8590,8580,60
|
|
20240227,104100,769580030,8580,8590,8590,8580,659
|
|
20240227,104000,763919820,8590,8590,8590,8590,0
|
|
20240227,103900,763919820,8590,8600,8600,8590,130
|
|
20240227,103800,762803020,8600,8600,8600,8600,0
|
|
20240227,103700,762803020,8600,8600,8600,8600,26
|
|
20240227,103600,762579420,8600,8600,8600,8600,0
|
|
20240227,103500,762579420,8600,8610,8610,8600,8
|
|
20240227,103400,762510550,8610,8600,8610,8600,625
|
|
20240227,103300,757135530,8600,8600,8600,8600,0
|
|
20240227,103200,757135530,8600,8600,8600,8600,10
|
|
20240227,103100,757049530,8600,8610,8610,8600,18
|
|
20240227,103000,756894600,8610,8590,8610,8590,70
|
|
20240227,102900,756292640,8590,8590,8600,8590,143
|
|
20240227,102800,755064240,8590,8600,8600,8590,296
|
|
20240227,102700,752518680,8610,8610,8610,8610,10
|
|
20240227,102600,752432580,8600,8600,8600,8600,294
|
|
20240227,102500,749904180,8600,8600,8600,8600,35
|
|
20240227,102400,749603180,8600,8600,8600,8600,0
|
|
20240227,102300,749603180,8600,8600,8600,8600,0
|
|
20240227,102200,749603180,8600,8600,8600,8600,44
|
|
20240227,102100,749224780,8620,8620,8620,8620,8
|
|
20240227,102000,749155820,8620,8620,8620,8620,7
|
|
20240227,101900,749095480,8590,8610,8610,8590,232
|
|
20240227,101800,747102530,8620,8620,8620,8620,0
|
|
20240227,101700,747102530,8620,8620,8620,8620,0
|
|
20240227,101600,747102530,8620,8620,8620,8620,35
|
|
20240227,101500,746800830,8620,8620,8620,8620,2
|
|
20240227,101400,746783590,8610,8600,8610,8600,530
|
|
20240227,101300,742224290,8610,8610,8610,8610,10
|
|
20240227,101200,742138190,8590,8610,8610,8590,58
|
|
20240227,101100,741639210,8570,8580,8580,8570,121
|
|
20240227,101000,740601080,8610,8610,8610,8610,1
|
|
20240227,100900,740592470,8570,8570,8570,8570,0
|
|
20240227,100800,740592470,8570,8610,8610,8570,130
|
|
20240227,100700,739477530,8600,8600,8600,8600,1
|
|
20240227,100600,739468930,8600,8590,8610,8590,501
|
|
20240227,100500,735161230,8580,8560,8580,8560,675
|
|
20240227,100400,729374670,8560,8580,8580,8560,220
|
|
20240227,100300,727489660,8570,8570,8570,8570,9
|
|
20240227,100200,727412530,8570,8570,8580,8570,103
|
|
20240227,100100,726529810,8580,8600,8600,8580,176
|
|
20240227,100000,725019190,8590,8590,8590,8590,11
|
|
20240227,095900,724924700,8580,8580,8580,8580,52
|
|
20240227,095800,724478540,8590,8590,8590,8590,100
|
|
20240227,095700,723619540,8600,8600,8600,8600,105
|
|
20240227,095600,722716540,8600,8600,8600,8600,23
|
|
20240227,095500,722518740,8590,8610,8610,8590,55
|
|
20240227,095400,722045810,8620,8620,8620,8620,0
|
|
20240227,095300,722045810,8620,8610,8620,8610,31
|
|
20240227,095200,721778890,8620,8590,8620,8590,4355
|
|
20240227,095100,684325880,8560,8550,8590,8550,1772
|
|
20240227,095000,669154280,8550,8560,8560,8550,269
|
|
20240227,094900,666852590,8570,8570,8570,8560,450
|
|
20240227,094800,662996250,8590,8600,8600,8590,6
|
|
20240227,094700,662944700,8590,8510,8590,8510,204
|
|
20240227,094600,661201180,8560,8560,8560,8560,2
|
|
20240227,094500,661184060,8560,8560,8560,8560,505
|
|
20240227,094400,656861260,8560,8560,8560,8560,9
|
|
20240227,094300,656784220,8560,8560,8560,8550,354
|
|
20240227,094200,653754220,8560,8490,8560,8490,551
|
|
20240227,094100,649075160,8520,8480,8520,8480,516
|
|
20240227,094000,644691990,8480,8490,8520,8480,3928
|
|
20240227,093900,611330850,8470,8510,8510,8470,2489
|
|
20240227,093800,590194630,8510,8540,8550,8500,10375
|
|
20240227,093700,501864100,8550,8500,8550,8500,266
|
|
20240227,093600,499592840,8500,8550,8550,8500,8644
|
|
20240227,093500,426053020,8560,8560,8560,8560,42
|
|
20240227,093400,425693500,8610,8560,8610,8520,6092
|
|
20240227,093300,373650990,8560,8620,8620,8560,1121
|
|
20240227,093200,364055160,8570,8570,8620,8570,125
|
|
20240227,093100,362981500,8570,8570,8570,8560,61
|
|
20240227,093000,362458830,8570,8570,8570,8570,187
|
|
20240227,092900,360856240,8570,8560,8570,8560,262
|
|
20240227,092800,358613500,8570,8560,8570,8560,41
|
|
20240227,092700,358262440,8560,8570,8570,8560,1462
|
|
20240227,092600,345746870,8570,8570,8570,8570,34
|
|
20240227,092500,345455490,8570,8580,8580,8570,2030
|
|
20240227,092400,328045900,8590,8620,8620,8590,11064
|
|
20240227,092300,232839120,8630,8620,8630,8610,205
|
|
20240227,092200,231074040,8610,8610,8610,8610,500
|
|
20240227,092100,226769040,8640,8640,8640,8640,760
|
|
20240227,092000,220202640,8650,8650,8650,8640,24
|
|
20240227,091900,219995190,8650,8610,8650,8610,1039
|
|
20240227,091800,211021790,8610,8620,8620,8610,466
|
|
20240227,091700,207005640,8620,8580,8620,8580,315
|
|
20240227,091600,204302900,8580,8580,8600,8570,1931
|
|
20240227,091500,187724940,8580,8580,8580,8570,3142
|
|
20240227,091400,160783000,8580,8600,8600,8580,900
|
|
20240227,091300,153059920,8600,8580,8600,8580,216
|
|
20240227,091200,151206620,8600,8570,8600,8560,179
|
|
20240227,091100,149672210,8560,8620,8620,8560,3271
|
|
20240227,091000,121606420,8620,8620,8630,8620,161
|
|
20240227,090900,120218140,8610,8620,8620,8610,106
|
|
20240227,090800,119304940,8610,8640,8650,8600,3078
|
|
20240227,090700,92788750,8640,8650,8650,8640,288
|
|
20240227,090600,90298550,8660,8710,8710,8660,2633
|
|
20240227,090500,67429610,8710,8720,8720,8690,925
|
|
20240227,090400,59387720,8690,8710,8720,8690,580
|
|
20240227,090300,54342600,8700,8650,8700,8650,630
|
|
20240227,090200,48866980,8640,8640,8690,8640,1634
|
|
20240227,090100,34741370,8640,8640,8640,8640,1814
|
|
20240227,090000,19068410,8650,8690,8690,8650,2200
|