641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,193800,2858021730,2950,2950,2950,2950,17875
|
|
20240227,193700,2858021730,2950,2950,2950,2950,0
|
|
20240227,193600,2858021730,2950,2950,2950,2950,0
|
|
20240227,193500,2858021730,2950,2950,2950,2950,0
|
|
20240227,193400,2858021730,2950,2950,2950,2950,0
|
|
20240227,193300,2858021730,2950,2950,2950,2950,0
|
|
20240227,193200,2858021730,2950,2950,2950,2950,0
|
|
20240227,193100,2858021730,2950,2950,2950,2950,0
|
|
20240227,193000,2858021730,2950,2950,2950,2950,0
|
|
20240227,192900,2858021730,2950,2950,2950,2950,0
|
|
20240227,192800,2858021730,2950,2950,2950,2950,0
|
|
20240227,192700,2858021730,2950,2950,2950,2950,0
|
|
20240227,192600,2858021730,2950,2950,2950,2950,0
|
|
20240227,192500,2858021730,2950,2950,2950,2950,0
|
|
20240227,192400,2858021730,2950,2950,2950,2950,0
|
|
20240227,192300,2858021730,2950,2950,2950,2950,0
|
|
20240227,192200,2858021730,2950,2950,2950,2950,0
|
|
20240227,192100,2858021730,2950,2950,2950,2950,0
|
|
20240227,192000,2858021730,2950,2950,2950,2950,0
|
|
20240227,191900,2858021730,2950,2950,2950,2950,0
|
|
20240227,191800,2858021730,2950,2950,2950,2950,0
|
|
20240227,191700,2858021730,2950,2950,2950,2950,0
|
|
20240227,191600,2858021730,2950,2950,2950,2950,0
|
|
20240227,191500,2858021730,2950,2950,2950,2950,0
|
|
20240227,191400,2858021730,2950,2950,2950,2950,0
|
|
20240227,191300,2858021730,2950,2950,2950,2950,0
|
|
20240227,191200,2858021730,2950,2950,2950,2950,0
|
|
20240227,191100,2858021730,2950,2950,2950,2950,0
|
|
20240227,191000,2858021730,2950,2950,2950,2950,0
|
|
20240227,190900,2858021730,2950,2950,2950,2950,0
|
|
20240227,190800,2858021730,2950,2950,2950,2950,17875
|
|
20240227,190700,2858021730,2950,2950,2950,2950,0
|
|
20240227,190600,2858021730,2950,2950,2950,2950,0
|
|
20240227,190500,2858021730,2950,2950,2950,2950,0
|
|
20240227,190400,2858021730,2950,2950,2950,2950,0
|
|
20240227,190300,2858021730,2950,2950,2950,2950,0
|
|
20240227,190200,2858021730,2950,2950,2950,2950,0
|
|
20240227,190100,2858021730,2950,2950,2950,2950,0
|
|
20240227,190000,2858021730,2950,2950,2950,2950,0
|
|
20240227,185900,2858021730,2950,2950,2950,2950,0
|
|
20240227,185800,2858021730,2950,2950,2950,2950,0
|
|
20240227,185700,2858021730,2950,2950,2950,2950,0
|
|
20240227,185600,2858021730,2950,2950,2950,2950,0
|
|
20240227,185500,2858021730,2950,2950,2950,2950,0
|
|
20240227,185400,2858021730,2950,2950,2950,2950,0
|
|
20240227,185300,2858021730,2950,2950,2950,2950,0
|
|
20240227,185200,2858021730,2950,2950,2950,2950,0
|
|
20240227,185100,2858021730,2950,2950,2950,2950,0
|
|
20240227,185000,2858021730,2950,2950,2950,2950,0
|
|
20240227,184900,2858021730,2950,2950,2950,2950,0
|
|
20240227,184800,2858021730,2950,2950,2950,2950,0
|
|
20240227,184700,2858021730,2950,2950,2950,2950,0
|
|
20240227,184600,2858021730,2950,2950,2950,2950,0
|
|
20240227,184500,2858021730,2950,2950,2950,2950,0
|
|
20240227,184400,2858021730,2950,2950,2950,2950,0
|
|
20240227,184300,2858021730,2950,2950,2950,2950,0
|
|
20240227,184200,2858021730,2950,2950,2950,2950,0
|
|
20240227,184100,2858021730,2950,2950,2950,2950,0
|
|
20240227,184000,2858021730,2950,2950,2950,2950,0
|
|
20240227,183900,2858021730,2950,2950,2950,2950,0
|
|
20240227,183800,2858021730,2950,2950,2950,2950,17875
|
|
20240227,183700,2858021730,2950,2950,2950,2950,0
|
|
20240227,183600,2858021730,2950,2950,2950,2950,0
|
|
20240227,183500,2858021730,2950,2950,2950,2950,0
|
|
20240227,183400,2858021730,2950,2950,2950,2950,0
|
|
20240227,183300,2858021730,2950,2950,2950,2950,0
|
|
20240227,183200,2858021730,2950,2950,2950,2950,0
|
|
20240227,183100,2858021730,2950,2950,2950,2950,0
|
|
20240227,183000,2858021730,2950,2950,2950,2950,0
|
|
20240227,182900,2858021730,2950,2950,2950,2950,0
|
|
20240227,182800,2858021730,2950,2950,2950,2950,0
|
|
20240227,182700,2858021730,2950,2950,2950,2950,0
|
|
20240227,182600,2858021730,2950,2950,2950,2950,0
|
|
20240227,182500,2858021730,2950,2950,2950,2950,0
|
|
20240227,182400,2858021730,2950,2950,2950,2950,0
|
|
20240227,182300,2858021730,2950,2950,2950,2950,0
|
|
20240227,182200,2858021730,2950,2950,2950,2950,0
|
|
20240227,182100,2858021730,2950,2950,2950,2950,0
|
|
20240227,182000,2858021730,2950,2950,2950,2950,0
|
|
20240227,181900,2858021730,2950,2950,2950,2950,0
|
|
20240227,181800,2858021730,2950,2950,2950,2950,0
|
|
20240227,181700,2858021730,2950,2950,2950,2950,0
|
|
20240227,181600,2858021730,2950,2950,2950,2950,0
|
|
20240227,181500,2858021730,2950,2950,2950,2950,0
|
|
20240227,181400,2858021730,2950,2950,2950,2950,0
|
|
20240227,181300,2858021730,2950,2950,2950,2950,0
|
|
20240227,181200,2858021730,2950,2950,2950,2950,0
|
|
20240227,181100,2858021730,2950,2950,2950,2950,0
|
|
20240227,181000,2858021730,2950,2950,2950,2950,0
|
|
20240227,180900,2858021730,2950,2950,2950,2950,0
|
|
20240227,180800,2858021730,2950,2950,2950,2950,17875
|
|
20240227,180700,2858021730,2950,2950,2950,2950,0
|
|
20240227,180600,2858021730,2950,2950,2950,2950,0
|
|
20240227,180500,2858021730,2950,2950,2950,2950,0
|
|
20240227,180400,2858021730,2950,2950,2950,2950,0
|
|
20240227,180300,2858021730,2950,2950,2950,2950,0
|
|
20240227,180200,2858021730,2950,2950,2950,2950,0
|
|
20240227,180100,2858021730,2950,2950,2950,2950,0
|
|
20240227,180000,2858021730,2950,2950,2950,2950,0
|
|
20240227,175900,2858021730,2950,2950,2950,2950,0
|
|
20240227,175800,2858021730,2950,2950,2950,2950,0
|
|
20240227,175700,2858021730,2950,2950,2950,2950,0
|
|
20240227,175600,2858021730,2950,2950,2950,2950,0
|
|
20240227,175500,2858021730,2950,2950,2950,2950,0
|
|
20240227,175400,2858021730,2950,2950,2950,2950,0
|
|
20240227,175300,2858021730,2950,2950,2950,2950,0
|
|
20240227,175200,2858021730,2950,2950,2950,2950,0
|
|
20240227,175100,2858021730,2950,2950,2950,2950,0
|
|
20240227,175000,2858021730,2950,2950,2950,2950,0
|
|
20240227,174900,2858021730,2950,2950,2950,2950,0
|
|
20240227,174800,2858021730,2950,2950,2950,2950,0
|
|
20240227,174700,2858021730,2950,2950,2950,2950,0
|
|
20240227,174600,2858021730,2950,2950,2950,2950,0
|
|
20240227,174500,2858021730,2950,2950,2950,2950,0
|
|
20240227,174400,2858021730,2950,2950,2950,2950,0
|
|
20240227,174300,2858021730,2950,2950,2950,2950,0
|
|
20240227,174200,2858021730,2950,2950,2950,2950,0
|
|
20240227,174100,2858021730,2950,2950,2950,2950,0
|
|
20240227,174000,2858021730,2950,2950,2950,2950,0
|
|
20240227,173900,2858021730,2950,2950,2950,2950,0
|
|
20240227,173800,2858021730,2950,2950,2950,2950,17875
|
|
20240227,173700,2858021730,2950,2950,2950,2950,0
|
|
20240227,173600,2858021730,2950,2950,2950,2950,0
|
|
20240227,173500,2858021730,2950,2950,2950,2950,0
|
|
20240227,173400,2858021730,2950,2950,2950,2950,0
|
|
20240227,173300,2858021730,2950,2950,2950,2950,0
|
|
20240227,173200,2858021730,2950,2950,2950,2950,0
|
|
20240227,173100,2858021730,2950,2950,2950,2950,0
|
|
20240227,173000,2858021730,2950,2950,2950,2950,0
|
|
20240227,172900,2858021730,2950,2950,2950,2950,0
|
|
20240227,172800,2858021730,2950,2950,2950,2950,0
|
|
20240227,172700,2858021730,2950,2950,2950,2950,0
|
|
20240227,172600,2858021730,2950,2950,2950,2950,0
|
|
20240227,172500,2858021730,2950,2950,2950,2950,0
|
|
20240227,172400,2858021730,2950,2950,2950,2950,0
|
|
20240227,172300,2858021730,2950,2950,2950,2950,0
|
|
20240227,172200,2858021730,2950,2950,2950,2950,0
|
|
20240227,172100,2858021730,2950,2950,2950,2950,0
|
|
20240227,172000,2858021730,2950,2950,2950,2950,0
|
|
20240227,171900,2858021730,2950,2950,2950,2950,0
|
|
20240227,171800,2858021730,2950,2950,2950,2950,0
|
|
20240227,171700,2858021730,2950,2950,2950,2950,0
|
|
20240227,171600,2858021730,2950,2950,2950,2950,0
|
|
20240227,171500,2858021730,2950,2950,2950,2950,0
|
|
20240227,171400,2858021730,2950,2950,2950,2950,0
|
|
20240227,171300,2858021730,2950,2950,2950,2950,0
|
|
20240227,171200,2858021730,2950,2950,2950,2950,0
|
|
20240227,171100,2858021730,2950,2950,2950,2950,0
|
|
20240227,171000,2858021730,2950,2950,2950,2950,0
|
|
20240227,170900,2858021730,2950,2950,2950,2950,0
|
|
20240227,170800,2858021730,2950,2950,2950,2950,17875
|
|
20240227,170700,2858021730,2950,2950,2950,2950,0
|
|
20240227,170600,2858021730,2950,2950,2950,2950,0
|
|
20240227,170500,2858021730,2950,2950,2950,2950,0
|
|
20240227,170400,2858021730,2950,2950,2950,2950,0
|
|
20240227,170300,2858021730,2950,2950,2950,2950,0
|
|
20240227,170200,2858021730,2950,2950,2950,2950,0
|
|
20240227,170100,2858021730,2950,2950,2950,2950,0
|
|
20240227,170000,2858021730,2950,2950,2950,2950,0
|
|
20240227,165900,2858021730,2950,2950,2950,2950,0
|
|
20240227,165800,2858021730,2950,2950,2950,2950,0
|
|
20240227,165700,2858021730,2950,2950,2950,2950,0
|
|
20240227,165600,2858021730,2950,2950,2950,2950,0
|
|
20240227,165500,2858021730,2950,2950,2950,2950,0
|
|
20240227,165400,2858021730,2950,2950,2950,2950,0
|
|
20240227,165300,2858021730,2950,2950,2950,2950,0
|
|
20240227,165200,2858021730,2950,2950,2950,2950,0
|
|
20240227,165100,2858021730,2950,2950,2950,2950,0
|
|
20240227,165000,2858021730,2950,2950,2950,2950,0
|
|
20240227,164900,2858021730,2950,2950,2950,2950,0
|
|
20240227,164800,2858021730,2950,2950,2950,2950,0
|
|
20240227,164700,2858021730,2950,2950,2950,2950,0
|
|
20240227,164600,2858021730,2950,2950,2950,2950,0
|
|
20240227,164500,2858021730,2950,2950,2950,2950,0
|
|
20240227,164400,2858021730,2950,2950,2950,2950,0
|
|
20240227,164300,2858021730,2950,2950,2950,2950,0
|
|
20240227,164200,2858021730,2950,2950,2950,2950,0
|
|
20240227,164100,2858021730,2950,2950,2950,2950,0
|
|
20240227,164000,2858021730,2950,2950,2950,2950,0
|
|
20240227,163900,2858021730,2950,2950,2950,2950,0
|
|
20240227,163800,2858021730,2950,2950,2950,2950,17875
|
|
20240227,163700,2858021730,2950,2950,2950,2950,0
|
|
20240227,163600,2858021730,2950,2950,2950,2950,0
|
|
20240227,163500,2858021730,2950,2950,2950,2950,0
|
|
20240227,163400,2858021730,2950,2950,2950,2950,0
|
|
20240227,163300,2858021730,2950,2950,2950,2950,0
|
|
20240227,163200,2858021730,2950,2950,2950,2950,0
|
|
20240227,163100,2858021730,2950,2950,2950,2950,0
|
|
20240227,163000,2858021730,2950,2950,2950,2950,0
|
|
20240227,162900,2858021730,2950,2950,2950,2950,0
|
|
20240227,162800,2858021730,2950,2950,2950,2950,0
|
|
20240227,162700,2858021730,2950,2950,2950,2950,0
|
|
20240227,162600,2858021730,2950,2950,2950,2950,0
|
|
20240227,162500,2858021730,2950,2950,2950,2950,0
|
|
20240227,162400,2858021730,2950,2950,2950,2950,0
|
|
20240227,162300,2858021730,2950,2950,2950,2950,0
|
|
20240227,162200,2858021730,2950,2950,2950,2950,0
|
|
20240227,162100,2858021730,2950,2950,2950,2950,0
|
|
20240227,162000,2858021730,2950,2950,2950,2950,0
|
|
20240227,161900,2858021730,2950,2950,2950,2950,0
|
|
20240227,161800,2858021730,2950,2950,2950,2950,0
|
|
20240227,161700,2858021730,2950,2950,2950,2950,0
|
|
20240227,161600,2858021730,2950,2950,2950,2950,0
|
|
20240227,161500,2858021730,2950,2950,2950,2950,0
|
|
20240227,161400,2858021730,2950,2950,2950,2950,0
|
|
20240227,161300,2858021730,2950,2950,2950,2950,0
|
|
20240227,161200,2858021730,2950,2950,2950,2950,0
|
|
20240227,161100,2858021730,2950,2950,2950,2950,0
|
|
20240227,161000,2858021730,2950,2950,2950,2950,0
|
|
20240227,160900,2858021730,2950,2950,2950,2950,0
|
|
20240227,160800,2858021730,2950,2950,2950,2950,17875
|
|
20240227,160700,2858021730,2950,2950,2950,2950,0
|
|
20240227,160600,2858021730,2950,2950,2950,2950,0
|
|
20240227,160500,2858021730,2950,2950,2950,2950,0
|
|
20240227,160400,2858021730,2950,2950,2950,2950,0
|
|
20240227,160300,2858021730,2950,2950,2950,2950,0
|
|
20240227,160200,2858021730,2950,2950,2950,2950,0
|
|
20240227,160100,2858021730,2950,2950,2950,2950,0
|
|
20240227,160000,2858021730,2950,2950,2950,2950,0
|
|
20240227,155900,2858021730,2950,2950,2950,2950,0
|
|
20240227,155800,2858021730,2950,2950,2950,2950,0
|
|
20240227,155700,2858021730,2950,2950,2950,2950,0
|
|
20240227,155600,2858021730,2950,2950,2950,2950,0
|
|
20240227,155500,2858021730,2950,2950,2950,2950,0
|
|
20240227,155400,2858021730,2950,2950,2950,2950,0
|
|
20240227,155300,2858021730,2950,2950,2950,2950,0
|
|
20240227,155200,2858021730,2950,2950,2950,2950,0
|
|
20240227,155100,2858021730,2950,2950,2950,2950,0
|
|
20240227,155000,2858021730,2950,2950,2950,2950,0
|
|
20240227,154900,2858021730,2950,2950,2950,2950,0
|
|
20240227,154800,2858021730,2950,2950,2950,2950,0
|
|
20240227,154700,2858021730,2950,2950,2950,2950,0
|
|
20240227,154600,2858021730,2950,2950,2950,2950,0
|
|
20240227,154500,2858021730,2950,2950,2950,2950,0
|
|
20240227,154400,2858021730,2950,2950,2950,2950,0
|
|
20240227,154300,2858021730,2950,2950,2950,2950,0
|
|
20240227,154200,2858021730,2950,2950,2950,2950,0
|
|
20240227,154100,2858021730,2950,2950,2950,2950,0
|
|
20240227,154000,2858021730,2950,2950,2950,2950,0
|
|
20240227,153900,2858021730,2950,2950,2950,2950,0
|
|
20240227,153800,2858021730,2950,2950,2950,2950,17875
|
|
20240227,153700,2858021730,2950,2950,2950,2950,0
|
|
20240227,153600,2858021730,2950,2950,2950,2950,0
|
|
20240227,153500,2858021730,2950,2950,2950,2950,0
|
|
20240227,153400,2858021730,2950,2950,2950,2950,0
|
|
20240227,153300,2858021730,2950,2950,2950,2950,0
|
|
20240227,153200,2858021730,2950,2950,2950,2950,0
|
|
20240227,153100,2858021730,2950,2950,2950,2950,0
|
|
20240227,153000,2858021730,2950,2950,2950,2950,17875
|
|
20240227,152900,2805290480,2940,2940,2940,2940,0
|
|
20240227,152800,2805290480,2940,2940,2940,2940,0
|
|
20240227,152700,2805290480,2940,2940,2940,2940,0
|
|
20240227,152600,2805290480,2940,2940,2940,2940,0
|
|
20240227,152500,2805290480,2940,2940,2940,2940,0
|
|
20240227,152400,2805290480,2940,2940,2940,2940,0
|
|
20240227,152300,2805290480,2940,2940,2940,2940,0
|
|
20240227,152200,2805290480,2940,2940,2940,2940,0
|
|
20240227,152100,2805290480,2940,2940,2940,2940,0
|
|
20240227,152000,2805290480,2940,2940,2940,2940,0
|
|
20240227,151900,2805290480,2940,2935,2940,2930,3022
|
|
20240227,151800,2796428630,2930,2930,2930,2930,1298
|
|
20240227,151700,2792625490,2940,2925,2940,2925,207
|
|
20240227,151600,2792017885,2925,2940,2945,2915,10031
|
|
20240227,151500,2762608925,2940,2940,2945,2940,1100
|
|
20240227,151400,2759374425,2940,2940,2940,2940,1852
|
|
20240227,151300,2753929545,2940,2945,2945,2940,952
|
|
20240227,151200,2751129065,2945,2940,2945,2940,2007
|
|
20240227,151100,2745228480,2940,2940,2940,2940,1194
|
|
20240227,151000,2741718120,2940,2940,2945,2940,1706
|
|
20240227,150900,2736702475,2940,2940,2945,2940,1785
|
|
20240227,150800,2731454570,2945,2940,2945,2935,2364
|
|
20240227,150700,2724507515,2940,2940,2945,2940,1078
|
|
20240227,150600,2721338145,2945,2945,2950,2945,3195
|
|
20240227,150500,2711928785,2940,2940,2945,2935,2196
|
|
20240227,150400,2705472500,2945,2945,2945,2940,3813
|
|
20240227,150300,2694258215,2945,2945,2950,2945,4535
|
|
20240227,150200,2680901025,2945,2945,2945,2940,3343
|
|
20240227,150100,2671057990,2940,2940,2945,2935,1574
|
|
20240227,150000,2666432075,2935,2940,2945,2935,2280
|
|
20240227,145900,2659732500,2945,2940,2945,2940,2944
|
|
20240227,145800,2651076790,2945,2945,2945,2940,205
|
|
20240227,145700,2650473565,2940,2945,2945,2940,3146
|
|
20240227,145600,2641211595,2945,2950,2950,2940,303
|
|
20240227,145500,2640319805,2950,2940,2950,2940,8746
|
|
20240227,145400,2614552135,2940,2935,2940,2935,3988
|
|
20240227,145300,2602832450,2940,2940,2940,2920,282
|
|
20240227,145200,2602006370,2940,2935,2940,2935,4275
|
|
20240227,145100,2589458520,2935,2935,2935,2915,1927
|
|
20240227,145000,2583815890,2930,2930,2935,2930,6054
|
|
20240227,144900,2566077620,2935,2920,2935,2920,161
|
|
20240227,144800,2565606585,2935,2935,2935,2935,103
|
|
20240227,144700,2565304280,2930,2910,2930,2910,28190
|
|
20240227,144600,2483212090,2910,2915,2915,2910,4983
|
|
20240227,144500,2468711420,2915,2915,2915,2915,1646
|
|
20240227,144400,2463913330,2920,2915,2920,2915,7217
|
|
20240227,144300,2442871205,2915,2920,2920,2915,1951
|
|
20240227,144200,2437184035,2915,2920,2920,2915,982
|
|
20240227,144100,2434321495,2920,2920,2920,2915,10247
|
|
20240227,144000,2404410015,2920,2920,2920,2920,2397
|
|
20240227,143900,2397410775,2920,2925,2925,2920,544
|
|
20240227,143800,2395819580,2935,2925,2935,2925,2293
|
|
20240227,143700,2389102440,2930,2930,2930,2920,3110
|
|
20240227,143600,2380000140,2925,2920,2925,2920,2348
|
|
20240227,143500,2373139990,2920,2925,2925,2920,530
|
|
20240227,143400,2371591990,2920,2930,2930,2915,4272
|
|
20240227,143300,2359138985,2915,2920,2920,2915,2051
|
|
20240227,143200,2353157675,2920,2920,2920,2920,8587
|
|
20240227,143100,2328083635,2920,2925,2925,2920,9029
|
|
20240227,143000,2301716980,2925,2930,2935,2925,392
|
|
20240227,142900,2300568665,2930,2930,2935,2930,354
|
|
20240227,142800,2299531440,2925,2925,2925,2925,0
|
|
20240227,142700,2299531440,2925,2925,2925,2925,700
|
|
20240227,142600,2297483940,2925,2930,2930,2925,240
|
|
20240227,142500,2296780755,2935,2935,2935,2935,30
|
|
20240227,142400,2296692705,2940,2940,2940,2940,1
|
|
20240227,142300,2296689765,2940,2940,2940,2940,2
|
|
20240227,142200,2296683885,2940,2940,2940,2940,486
|
|
20240227,142100,2295255045,2940,2940,2940,2940,665
|
|
20240227,142000,2293299945,2940,2940,2940,2940,1862
|
|
20240227,141900,2287825665,2940,2940,2940,2940,30
|
|
20240227,141800,2287737465,2935,2935,2935,2935,0
|
|
20240227,141700,2287737465,2935,2935,2935,2935,2060
|
|
20240227,141600,2281691365,2930,2930,2930,2930,1205
|
|
20240227,141500,2278160715,2925,2925,2925,2925,4000
|
|
20240227,141400,2266460715,2925,2930,2930,2925,1000
|
|
20240227,141300,2263535690,2925,2925,2925,2925,700
|
|
20240227,141200,2261488190,2925,2930,2930,2925,429
|
|
20240227,141100,2260233275,2935,2935,2935,2935,501
|
|
20240227,141000,2258762840,2920,2930,2930,2920,582
|
|
20240227,140900,2257062270,2925,2925,2925,2925,32
|
|
20240227,140800,2256968670,2925,2930,2930,2925,2689
|
|
20240227,140700,2249099485,2935,2935,2935,2935,0
|
|
20240227,140600,2249099485,2935,2935,2935,2935,10
|
|
20240227,140500,2249070135,2935,2930,2935,2930,69
|
|
20240227,140400,2248867960,2935,2935,2935,2935,929
|
|
20240227,140300,2246141345,2925,2925,2925,2925,1
|
|
20240227,140200,2246138420,2935,2935,2935,2935,340
|
|
20240227,140100,2245140520,2935,2925,2935,2920,441
|
|
20240227,140000,2243851385,2935,2935,2935,2935,0
|
|
20240227,135900,2243851385,2935,2935,2935,2935,370
|
|
20240227,135800,2242765435,2935,2935,2935,2935,0
|
|
20240227,135700,2242765435,2935,2935,2935,2935,300
|
|
20240227,135600,2241884935,2935,2920,2935,2920,600
|
|
20240227,135500,2240131435,2920,2920,2920,2920,11818
|
|
20240227,135400,2205622875,2920,2920,2920,2920,20
|
|
20240227,135300,2205564475,2920,2930,2930,2920,7016
|
|
20240227,135200,2185067905,2930,2930,2930,2930,64
|
|
20240227,135100,2184880385,2930,2930,2935,2930,1499
|
|
20240227,135000,2180488310,2930,2930,2930,2930,0
|
|
20240227,134900,2180488310,2930,2930,2930,2930,500
|
|
20240227,134800,2179023310,2935,2935,2935,2935,15
|
|
20240227,134700,2178979285,2935,2935,2935,2935,24
|
|
20240227,134600,2178908845,2935,2940,2940,2935,3524
|
|
20240227,134500,2168564390,2935,2935,2935,2935,0
|
|
20240227,134400,2168564390,2935,2935,2935,2935,1220
|
|
20240227,134300,2164983690,2935,2935,2935,2935,0
|
|
20240227,134200,2164983690,2935,2935,2935,2935,120
|
|
20240227,134100,2164631490,2945,2940,2945,2940,551
|
|
20240227,134000,2163011545,2940,2940,2945,2940,682
|
|
20240227,133900,2161005620,2940,2940,2940,2940,1000
|
|
20240227,133800,2158065620,2940,2945,2945,2940,574
|
|
20240227,133700,2156375700,2945,2940,2945,2940,2128
|
|
20240227,133600,2150113740,2940,2940,2940,2940,144
|
|
20240227,133500,2149690380,2945,2945,2945,2940,46
|
|
20240227,133400,2149555060,2940,2945,2945,2930,1252
|
|
20240227,133300,2145876310,2945,2945,2945,2940,963
|
|
20240227,133200,2143040525,2945,2945,2945,2945,1415
|
|
20240227,133100,2138873350,2945,2945,2945,2945,210
|
|
20240227,133000,2138254900,2940,2940,2940,2940,489
|
|
20240227,132900,2136817240,2940,2935,2940,2935,4885
|
|
20240227,132800,2122456640,2935,2935,2935,2935,343
|
|
20240227,132700,2121449935,2925,2925,2925,2925,200
|
|
20240227,132600,2120864935,2925,2930,2930,2925,2925
|
|
20240227,132500,2112309305,2925,2925,2925,2925,1564
|
|
20240227,132400,2107734605,2925,2930,2930,2920,725
|
|
20240227,132300,2105614675,2930,2930,2935,2930,510
|
|
20240227,132200,2104118080,2925,2930,2930,2920,6050
|
|
20240227,132100,2086435710,2930,2935,2935,2930,1010
|
|
20240227,132000,2083473860,2935,2935,2935,2935,591
|
|
20240227,131900,2081739275,2935,2935,2940,2935,3348
|
|
20240227,131800,2071897055,2935,2930,2935,2925,771
|
|
20240227,131700,2069639875,2935,2935,2935,2935,801
|
|
20240227,131600,2067288940,2935,2935,2935,2935,1220
|
|
20240227,131500,2063708240,2935,2935,2935,2935,0
|
|
20240227,131400,2063708240,2935,2935,2935,2935,2114
|
|
20240227,131300,2057503650,2935,2935,2940,2935,2182
|
|
20240227,131200,2051098730,2935,2930,2935,2930,1520
|
|
20240227,131100,2046640740,2925,2925,2925,2925,2
|
|
20240227,131000,2046634890,2925,2925,2925,2925,5
|
|
20240227,130900,2046620265,2925,2925,2925,2925,0
|
|
20240227,130800,2046620265,2925,2925,2925,2925,266
|
|
20240227,130700,2045842215,2935,2930,2935,2925,1336
|
|
20240227,130600,2041934080,2935,2935,2935,2935,670
|
|
20240227,130500,2039967630,2935,2935,2935,2935,1
|
|
20240227,130400,2039964695,2930,2930,2930,2930,300
|
|
20240227,130300,2039085695,2935,2935,2935,2935,0
|
|
20240227,130200,2039085695,2935,2935,2935,2935,2299
|
|
20240227,130100,2032338130,2935,2935,2935,2935,8
|
|
20240227,130000,2032314650,2930,2935,2935,2930,1000
|
|
20240227,125900,2029384550,2930,2930,2930,2930,300
|
|
20240227,125800,2028505550,2930,2935,2935,2930,1019
|
|
20240227,125700,2025515455,2935,2930,2935,2930,2160
|
|
20240227,125600,2019176105,2925,2925,2925,2925,0
|
|
20240227,125500,2019176105,2925,2925,2925,2925,100
|
|
20240227,125400,2018883605,2925,2925,2925,2925,0
|
|
20240227,125300,2018883605,2925,2930,2930,2925,1094
|
|
20240227,125200,2015678195,2935,2935,2935,2930,1835
|
|
20240227,125100,2010297795,2935,2935,2935,2935,282
|
|
20240227,125000,2009470125,2940,2940,2940,2940,20
|
|
20240227,124900,2009411325,2940,2940,2940,2940,311
|
|
20240227,124800,2008496985,2940,2940,2940,2940,126
|
|
20240227,124700,2008126545,2940,2935,2945,2935,5622
|
|
20240227,124600,1991596020,2940,2940,2940,2940,1703
|
|
20240227,124500,1986589200,2935,2935,2940,2935,5073
|
|
20240227,124400,1971684945,2935,2930,2935,2930,3471
|
|
20240227,124300,1961498560,2930,2935,2935,2930,745
|
|
20240227,124200,1959315665,2935,2935,2935,2935,297
|
|
20240227,124100,1958443970,2940,2940,2940,2940,6
|
|
20240227,124000,1958426330,2940,2940,2940,2940,274
|
|
20240227,123900,1957620770,2940,2935,2940,2930,551
|
|
20240227,123800,1956004580,2935,2940,2940,2935,529
|
|
20240227,123700,1954449410,2930,2940,2940,2930,115
|
|
20240227,123600,1954111925,2940,2935,2940,2935,557
|
|
20240227,123500,1952477110,2935,2935,2935,2935,467
|
|
20240227,123400,1951106465,2930,2930,2930,2930,0
|
|
20240227,123300,1951106465,2930,2930,2930,2930,5
|
|
20240227,123200,1951091815,2930,2930,2930,2925,521
|
|
20240227,123100,1949567010,2920,2920,2920,2920,20
|
|
20240227,123000,1949508610,2920,2940,2940,2920,3987
|
|
20240227,122900,1937830385,2940,2935,2940,2935,137
|
|
20240227,122800,1937428015,2935,2935,2935,2935,201
|
|
20240227,122700,1936838080,2930,2930,2935,2930,2578
|
|
20240227,122600,1929284490,2930,2930,2930,2930,765
|
|
20240227,122500,1927043040,2925,2925,2925,2925,157
|
|
20240227,122400,1926583815,2930,2920,2930,2920,10310
|
|
20240227,122300,1896427115,2920,2920,2920,2920,3
|
|
20240227,122200,1896418355,2930,2930,2930,2930,0
|
|
20240227,122100,1896418355,2930,2930,2930,2930,0
|
|
20240227,122000,1896418355,2930,2930,2930,2920,154
|
|
20240227,121900,1895968635,2930,2920,2930,2920,6868
|
|
20240227,121800,1875911285,2920,2930,2930,2920,2323
|
|
20240227,121700,1869126985,2930,2930,2930,2925,202
|
|
20240227,121600,1868535625,2930,2925,2930,2925,805
|
|
20240227,121500,1866180495,2925,2930,2930,2925,9037
|
|
20240227,121400,1839740425,2935,2935,2935,2935,1137
|
|
20240227,121300,1836403330,2940,2930,2940,2930,191
|
|
20240227,121200,1835843690,2930,2930,2940,2930,4236
|
|
20240227,121100,1823418735,2930,2935,2935,2930,2315
|
|
20240227,121000,1816634285,2935,2935,2935,2930,359
|
|
20240227,120900,1815582105,2930,2930,2930,2930,0
|
|
20240227,120800,1815582105,2930,2930,2930,2930,0
|
|
20240227,120700,1815582105,2930,2930,2930,2930,45
|
|
20240227,120600,1815450255,2930,2930,2930,2930,197
|
|
20240227,120500,1814873045,2935,2930,2935,2930,3870
|
|
20240227,120400,1803518445,2930,2925,2930,2925,214
|
|
20240227,120300,1802891445,2930,2930,2930,2930,300
|
|
20240227,120200,1802012445,2930,2930,2930,2925,66
|
|
20240227,120100,1801819305,2925,2925,2925,2920,1013
|
|
20240227,120000,1798856330,2925,2920,2935,2920,1922
|
|
20240227,115900,1793234465,2920,2925,2930,2920,74
|
|
20240227,115800,1793018020,2925,2925,2925,2920,719
|
|
20240227,115700,1790917950,2925,2925,2925,2925,101
|
|
20240227,115600,1790622525,2925,2935,2935,2925,1134
|
|
20240227,115500,1787300490,2930,2935,2935,2930,854
|
|
20240227,115400,1784798170,2930,2935,2935,2930,1768
|
|
20240227,115300,1779610430,2940,2940,2940,2940,50
|
|
20240227,115200,1779463430,2940,2940,2940,2940,1035
|
|
20240227,115100,1776420530,2940,2940,2940,2940,0
|
|
20240227,115000,1776420530,2940,2930,2945,2930,6137
|
|
20240227,114900,1758377985,2940,2935,2940,2935,256
|
|
20240227,114800,1757626620,2935,2930,2935,2930,201
|
|
20240227,114700,1757037685,2940,2940,2940,2940,6
|
|
20240227,114600,1757020045,2930,2935,2940,2930,112
|
|
20240227,114500,1756691420,2935,2935,2935,2930,28
|
|
20240227,114400,1756609350,2935,2935,2935,2935,100
|
|
20240227,114300,1756315850,2935,2930,2935,2930,133
|
|
20240227,114200,1755926145,2930,2935,2935,2930,1486
|
|
20240227,114100,1751572140,2930,2935,2935,2930,530
|
|
20240227,114000,1750019090,2935,2930,2935,2930,652
|
|
20240227,113900,1748108380,2930,2930,2930,2930,100
|
|
20240227,113800,1747815380,2930,2935,2935,2930,110
|
|
20240227,113700,1747493030,2940,2940,2940,2940,66
|
|
20240227,113600,1747298990,2935,2935,2935,2935,1433
|
|
20240227,113500,1743093135,2940,2935,2940,2935,6601
|
|
20240227,113400,1723716695,2935,2935,2935,2925,3
|
|
20240227,113300,1723707900,2925,2925,2935,2925,6193
|
|
20240227,113200,1705593365,2925,2920,2935,2920,7032
|
|
20240227,113100,1685008110,2920,2920,2925,2920,2214
|
|
20240227,113000,1678538230,2920,2920,2925,2920,230
|
|
20240227,112900,1677866170,2925,2930,2930,2915,2824
|
|
20240227,112800,1669619335,2930,2920,2930,2920,127
|
|
20240227,112700,1669248430,2930,2915,2930,2915,301
|
|
20240227,112600,1668371000,2915,2915,2915,2915,10
|
|
20240227,112500,1668341850,2915,2920,2920,2915,8343
|
|
20240227,112400,1643982920,2920,2925,2925,2920,2860
|
|
20240227,112300,1635628715,2930,2925,2930,2920,247
|
|
20240227,112200,1634906465,2925,2930,2935,2925,1300
|
|
20240227,112100,1631103055,2935,2935,2935,2935,31
|
|
20240227,112000,1631012070,2935,2930,2935,2930,1347
|
|
20240227,111900,1627064860,2930,2930,2930,2930,100
|
|
20240227,111800,1626771860,2925,2925,2925,2925,48
|
|
20240227,111700,1626631460,2920,2925,2940,2920,10274
|
|
20240227,111600,1596607790,2925,2930,2930,2925,5984
|
|
20240227,111500,1579096670,2930,2930,2930,2930,1571
|
|
20240227,111400,1574493640,2940,2930,2940,2930,306
|
|
20240227,111300,1573597000,2940,2940,2940,2940,1
|
|
20240227,111200,1573594060,2940,2940,2940,2930,724
|
|
20240227,111100,1571472600,2940,2940,2940,2940,411
|
|
20240227,111000,1570264260,2940,2940,2940,2940,1529
|
|
20240227,110900,1565769000,2940,2945,2945,2940,1106
|
|
20240227,110800,1562515865,2945,2945,2945,2945,1
|
|
20240227,110700,1562512920,2945,2945,2945,2945,389
|
|
20240227,110600,1561367315,2945,2940,2945,2940,4000
|
|
20240227,110500,1549597315,2940,2940,2940,2940,400
|
|
20240227,110400,1548421315,2940,2940,2940,2940,0
|
|
20240227,110300,1548421315,2940,2945,2945,2940,185
|
|
20240227,110200,1547877360,2945,2940,2945,2930,6274
|
|
20240227,110100,1529410060,2940,2940,2940,2940,6
|
|
20240227,110000,1529392420,2940,2920,2940,2920,13394
|
|
20240227,105900,1490213500,2930,2925,2930,2925,1392
|
|
20240227,105800,1486140895,2925,2930,2930,2920,1516
|
|
20240227,105700,1481712290,2930,2925,2930,2920,706
|
|
20240227,105600,1479649725,2930,2920,2930,2920,2307
|
|
20240227,105500,1472909255,2920,2925,2925,2920,1499
|
|
20240227,105400,1468531540,2925,2930,2930,2925,85
|
|
20240227,105300,1468282865,2930,2930,2930,2925,7055
|
|
20240227,105200,1447646715,2930,2930,2930,2930,0
|
|
20240227,105100,1447646715,2930,2925,2930,2920,4628
|
|
20240227,105000,1434128960,2920,2925,2930,2920,3638
|
|
20240227,104900,1423495525,2925,2940,2940,2925,4374
|
|
20240227,104800,1410679230,2935,2935,2940,2935,705
|
|
20240227,104700,1408610045,2935,2940,2940,2935,306
|
|
20240227,104600,1407710955,2940,2945,2945,2940,495
|
|
20240227,104500,1406255425,2945,2945,2945,2945,315
|
|
20240227,104400,1405327750,2945,2955,2955,2945,2026
|
|
20240227,104300,1399341165,2950,2950,2955,2950,9745
|
|
20240227,104200,1370577680,2950,2935,2950,2935,974
|
|
20240227,104100,1367706435,2940,2945,2945,2940,104
|
|
20240227,104000,1367400660,2940,2945,2945,2940,94
|
|
20240227,103900,1367123980,2945,2940,2945,2940,544
|
|
20240227,103800,1365523765,2930,2945,2945,2920,11500
|
|
20240227,103700,1331862470,2935,2940,2945,2935,533
|
|
20240227,103600,1330295450,2945,2940,2945,2930,1857
|
|
20240227,103500,1324835920,2940,2930,2940,2930,304
|
|
20240227,103400,1323945170,2925,2930,2930,2925,350
|
|
20240227,103300,1322921165,2940,2940,2940,2940,103
|
|
20240227,103200,1322618345,2940,2930,2940,2920,9315
|
|
20240227,103100,1295342440,2930,2935,2940,2930,3447
|
|
20240227,103000,1285241850,2940,2940,2940,2935,138
|
|
20240227,102900,1284836740,2940,2935,2940,2935,2744
|
|
20240227,102800,1276782285,2935,2940,2950,2935,628
|
|
20240227,102700,1274938930,2935,2940,2940,2935,662
|
|
20240227,102600,1272992895,2940,2940,2945,2940,333
|
|
20240227,102500,1272013365,2940,2945,2945,2940,368
|
|
20240227,102400,1270931440,2945,2940,2945,2935,515
|
|
20240227,102300,1269416785,2935,2945,2945,2935,4053
|
|
20240227,102200,1257504405,2945,2950,2950,2945,12489
|
|
20240227,102100,1220712160,2955,2955,2955,2955,22
|
|
20240227,102000,1220647150,2955,2955,2955,2955,30
|
|
20240227,101900,1220558500,2950,2955,2955,2950,318
|
|
20240227,101800,1219620375,2955,2950,2955,2950,4188
|
|
20240227,101700,1207265690,2950,2950,2950,2950,882
|
|
20240227,101600,1204663790,2950,2945,2950,2945,600
|
|
20240227,101500,1202895290,2945,2945,2945,2945,1
|
|
20240227,101400,1202892345,2945,2955,2955,2945,2211
|
|
20240227,101300,1196378110,2950,2955,2955,2950,1316
|
|
20240227,101200,1192495330,2950,2955,2960,2950,2513
|
|
20240227,101100,1185066175,2950,2950,2955,2950,620
|
|
20240227,101000,1183236675,2950,2950,2950,2950,1347
|
|
20240227,100900,1179263025,2950,2955,2955,2950,800
|
|
20240227,100800,1176903020,2955,2950,2960,2950,2807
|
|
20240227,100700,1168618255,2950,2950,2950,2950,0
|
|
20240227,100600,1168618255,2950,2950,2950,2950,0
|
|
20240227,100500,1168618255,2950,2950,2950,2950,654
|
|
20240227,100400,1166688955,2950,2955,2960,2950,1903
|
|
20240227,100300,1161057425,2955,2950,2955,2950,26
|
|
20240227,100200,1160980675,2950,2955,2955,2950,2134
|
|
20240227,100100,1154679705,2955,2945,2955,2945,2103
|
|
20240227,100000,1148465370,2955,2940,2960,2940,3168
|
|
20240227,095900,1139109535,2940,2945,2950,2940,478
|
|
20240227,095800,1137703695,2940,2940,2945,2940,6353
|
|
20240227,095700,1119020055,2945,2940,2945,2940,433
|
|
20240227,095600,1117747025,2940,2945,2945,2940,2737
|
|
20240227,095500,1109687890,2945,2945,2950,2945,2829
|
|
20240227,095400,1101356470,2945,2945,2945,2940,1643
|
|
20240227,095300,1096518165,2950,2945,2950,2945,6007
|
|
20240227,095200,1078815470,2945,2945,2945,2940,2423
|
|
20240227,095100,1071684100,2945,2940,2945,2940,1430
|
|
20240227,095000,1067478700,2940,2940,2945,2935,4651
|
|
20240227,094900,1053799365,2940,2935,2940,2935,962
|
|
20240227,094800,1050972615,2940,2930,2940,2930,413
|
|
20240227,094700,1049762495,2930,2930,2935,2925,6510
|
|
20240227,094600,1030669735,2930,2920,2930,2920,2664
|
|
20240227,094500,1022865715,2925,2925,2925,2920,2282
|
|
20240227,094400,1016201880,2930,2930,2930,2920,4412
|
|
20240227,094300,1003312180,2915,2920,2920,2915,3430
|
|
20240227,094200,993296940,2920,2920,2920,2920,2196
|
|
20240227,094100,986884620,2915,2925,2935,2915,4113
|
|
20240227,094000,974853355,2925,2915,2925,2910,3877
|
|
20240227,093900,963559585,2915,2930,2935,2915,2118
|
|
20240227,093800,957352115,2915,2930,2930,2915,6273
|
|
20240227,093700,939044860,2920,2930,2930,2920,597
|
|
20240227,093600,937299520,2915,2920,2935,2915,1338
|
|
20240227,093500,933393495,2935,2920,2935,2915,6323
|
|
20240227,093400,914930295,2920,2930,2935,2915,39065
|
|
20240227,093300,800908920,2930,2940,2945,2930,3110
|
|
20240227,093200,791795500,2945,2930,2945,2930,6037
|
|
20240227,093100,774103675,2930,2935,2935,2930,743
|
|
20240227,093000,771925470,2935,2930,2945,2930,2685
|
|
20240227,092900,764045285,2930,2935,2940,2930,21175
|
|
20240227,092800,701978840,2935,2940,2945,2935,19403
|
|
20240227,092700,644983365,2950,2950,2955,2945,8496
|
|
20240227,092600,619957280,2950,2950,2950,2945,5538
|
|
20240227,092500,603637085,2950,2950,2955,2945,2516
|
|
20240227,092400,596215130,2960,2960,2960,2960,215
|
|
20240227,092300,595578730,2960,2950,2960,2950,2005
|
|
20240227,092200,589663930,2950,2960,2960,2950,350
|
|
20240227,092100,588631360,2960,2950,2960,2950,2318
|
|
20240227,092000,581789890,2950,2950,2955,2950,3989
|
|
20240227,091900,570020650,2950,2950,2960,2945,3162
|
|
20240227,091800,560696105,2950,2950,2950,2945,1581
|
|
20240227,091700,556032525,2950,2950,2950,2945,2427
|
|
20240227,091600,548872920,2950,2960,2965,2945,9485
|
|
20240227,091500,520836740,2955,2960,2960,2955,894
|
|
20240227,091400,518194920,2950,2950,2960,2945,4240
|
|
20240227,091300,505685265,2940,2945,2945,2940,12585
|
|
20240227,091200,468651390,2940,2945,2945,2935,18053
|
|
20240227,091100,415596820,2945,2960,2960,2945,24982
|
|
20240227,091000,341836670,2960,2970,2970,2960,17698
|
|
20240227,090900,289364030,2975,2970,2975,2965,4903
|
|
20240227,090800,274821990,2970,2970,2970,2970,1301
|
|
20240227,090700,270958020,2965,2965,2975,2965,13613
|
|
20240227,090600,230540470,2965,2980,2980,2965,8414
|
|
20240227,090500,205554120,2980,2975,2985,2970,2183
|
|
20240227,090400,199069800,2970,2985,2990,2970,2650
|
|
20240227,090300,191168965,2980,2995,2995,2980,2236
|
|
20240227,090200,184494590,2990,2980,2995,2980,5935
|
|
20240227,090100,166752475,2965,2980,2980,2965,7015
|
|
20240227,090000,145940680,2965,2960,2990,2960,48469
|