594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,185100,1874723315,2115,2115,2115,2115,15474
|
|
20240227,185000,1874723315,2115,2115,2115,2115,0
|
|
20240227,184900,1874723315,2115,2115,2115,2115,0
|
|
20240227,184800,1874723315,2115,2115,2115,2115,0
|
|
20240227,184700,1874723315,2115,2115,2115,2115,0
|
|
20240227,184600,1874723315,2115,2115,2115,2115,0
|
|
20240227,184500,1874723315,2115,2115,2115,2115,0
|
|
20240227,184400,1874723315,2115,2115,2115,2115,0
|
|
20240227,184300,1874723315,2115,2115,2115,2115,0
|
|
20240227,184200,1874723315,2115,2115,2115,2115,0
|
|
20240227,184100,1874723315,2115,2115,2115,2115,0
|
|
20240227,184000,1874723315,2115,2115,2115,2115,0
|
|
20240227,183900,1874723315,2115,2115,2115,2115,0
|
|
20240227,183800,1874723315,2115,2115,2115,2115,0
|
|
20240227,183700,1874723315,2115,2115,2115,2115,0
|
|
20240227,183600,1874723315,2115,2115,2115,2115,0
|
|
20240227,183500,1874723315,2115,2115,2115,2115,0
|
|
20240227,183400,1874723315,2115,2115,2115,2115,0
|
|
20240227,183300,1874723315,2115,2115,2115,2115,0
|
|
20240227,183200,1874723315,2115,2115,2115,2115,0
|
|
20240227,183100,1874723315,2115,2115,2115,2115,0
|
|
20240227,183000,1874723315,2115,2115,2115,2115,0
|
|
20240227,182900,1874723315,2115,2115,2115,2115,0
|
|
20240227,182800,1874723315,2115,2115,2115,2115,0
|
|
20240227,182700,1874723315,2115,2115,2115,2115,0
|
|
20240227,182600,1874723315,2115,2115,2115,2115,0
|
|
20240227,182500,1874723315,2115,2115,2115,2115,0
|
|
20240227,182400,1874723315,2115,2115,2115,2115,0
|
|
20240227,182300,1874723315,2115,2115,2115,2115,0
|
|
20240227,182200,1874723315,2115,2115,2115,2115,0
|
|
20240227,182100,1874723315,2115,2115,2115,2115,15474
|
|
20240227,182000,1874723315,2115,2115,2115,2115,0
|
|
20240227,181900,1874723315,2115,2115,2115,2115,0
|
|
20240227,181800,1874723315,2115,2115,2115,2115,0
|
|
20240227,181700,1874723315,2115,2115,2115,2115,0
|
|
20240227,181600,1874723315,2115,2115,2115,2115,0
|
|
20240227,181500,1874723315,2115,2115,2115,2115,0
|
|
20240227,181400,1874723315,2115,2115,2115,2115,0
|
|
20240227,181300,1874723315,2115,2115,2115,2115,0
|
|
20240227,181200,1874723315,2115,2115,2115,2115,0
|
|
20240227,181100,1874723315,2115,2115,2115,2115,0
|
|
20240227,181000,1874723315,2115,2115,2115,2115,0
|
|
20240227,180900,1874723315,2115,2115,2115,2115,0
|
|
20240227,180800,1874723315,2115,2115,2115,2115,0
|
|
20240227,180700,1874723315,2115,2115,2115,2115,0
|
|
20240227,180600,1874723315,2115,2115,2115,2115,0
|
|
20240227,180500,1874723315,2115,2115,2115,2115,0
|
|
20240227,180400,1874723315,2115,2115,2115,2115,0
|
|
20240227,180300,1874723315,2115,2115,2115,2115,0
|
|
20240227,180200,1874723315,2115,2115,2115,2115,0
|
|
20240227,180100,1874723315,2115,2115,2115,2115,0
|
|
20240227,180000,1874723315,2115,2115,2115,2115,0
|
|
20240227,175900,1874723315,2115,2115,2115,2115,0
|
|
20240227,175800,1874723315,2115,2115,2115,2115,0
|
|
20240227,175700,1874723315,2115,2115,2115,2115,0
|
|
20240227,175600,1874723315,2115,2115,2115,2115,0
|
|
20240227,175500,1874723315,2115,2115,2115,2115,0
|
|
20240227,175400,1874723315,2115,2115,2115,2115,0
|
|
20240227,175300,1874723315,2115,2115,2115,2115,0
|
|
20240227,175200,1874723315,2115,2115,2115,2115,0
|
|
20240227,175100,1874723315,2115,2115,2115,2115,15474
|
|
20240227,175000,1874723315,2115,2115,2115,2115,0
|
|
20240227,174900,1874723315,2115,2115,2115,2115,0
|
|
20240227,174800,1874723315,2115,2115,2115,2115,0
|
|
20240227,174700,1874723315,2115,2115,2115,2115,0
|
|
20240227,174600,1874723315,2115,2115,2115,2115,0
|
|
20240227,174500,1874723315,2115,2115,2115,2115,0
|
|
20240227,174400,1874723315,2115,2115,2115,2115,0
|
|
20240227,174300,1874723315,2115,2115,2115,2115,0
|
|
20240227,174200,1874723315,2115,2115,2115,2115,0
|
|
20240227,174100,1874723315,2115,2115,2115,2115,0
|
|
20240227,174000,1874723315,2115,2115,2115,2115,0
|
|
20240227,173900,1874723315,2115,2115,2115,2115,0
|
|
20240227,173800,1874723315,2115,2115,2115,2115,0
|
|
20240227,173700,1874723315,2115,2115,2115,2115,0
|
|
20240227,173600,1874723315,2115,2115,2115,2115,0
|
|
20240227,173500,1874723315,2115,2115,2115,2115,0
|
|
20240227,173400,1874723315,2115,2115,2115,2115,0
|
|
20240227,173300,1874723315,2115,2115,2115,2115,0
|
|
20240227,173200,1874723315,2115,2115,2115,2115,0
|
|
20240227,173100,1874723315,2115,2115,2115,2115,0
|
|
20240227,173000,1874723315,2115,2115,2115,2115,0
|
|
20240227,172900,1874723315,2115,2115,2115,2115,0
|
|
20240227,172800,1874723315,2115,2115,2115,2115,0
|
|
20240227,172700,1874723315,2115,2115,2115,2115,0
|
|
20240227,172600,1874723315,2115,2115,2115,2115,0
|
|
20240227,172500,1874723315,2115,2115,2115,2115,0
|
|
20240227,172400,1874723315,2115,2115,2115,2115,0
|
|
20240227,172300,1874723315,2115,2115,2115,2115,0
|
|
20240227,172200,1874723315,2115,2115,2115,2115,0
|
|
20240227,172100,1874723315,2115,2115,2115,2115,15474
|
|
20240227,172000,1874723315,2115,2115,2115,2115,0
|
|
20240227,171900,1874723315,2115,2115,2115,2115,0
|
|
20240227,171800,1874723315,2115,2115,2115,2115,0
|
|
20240227,171700,1874723315,2115,2115,2115,2115,0
|
|
20240227,171600,1874723315,2115,2115,2115,2115,0
|
|
20240227,171500,1874723315,2115,2115,2115,2115,0
|
|
20240227,171400,1874723315,2115,2115,2115,2115,0
|
|
20240227,171300,1874723315,2115,2115,2115,2115,0
|
|
20240227,171200,1874723315,2115,2115,2115,2115,0
|
|
20240227,171100,1874723315,2115,2115,2115,2115,0
|
|
20240227,171000,1874723315,2115,2115,2115,2115,0
|
|
20240227,170900,1874723315,2115,2115,2115,2115,0
|
|
20240227,170800,1874723315,2115,2115,2115,2115,0
|
|
20240227,170700,1874723315,2115,2115,2115,2115,0
|
|
20240227,170600,1874723315,2115,2115,2115,2115,0
|
|
20240227,170500,1874723315,2115,2115,2115,2115,0
|
|
20240227,170400,1874723315,2115,2115,2115,2115,0
|
|
20240227,170300,1874723315,2115,2115,2115,2115,0
|
|
20240227,170200,1874723315,2115,2115,2115,2115,0
|
|
20240227,170100,1874723315,2115,2115,2115,2115,0
|
|
20240227,170000,1874723315,2115,2115,2115,2115,0
|
|
20240227,165900,1874723315,2115,2115,2115,2115,0
|
|
20240227,165800,1874723315,2115,2115,2115,2115,0
|
|
20240227,165700,1874723315,2115,2115,2115,2115,0
|
|
20240227,165600,1874723315,2115,2115,2115,2115,0
|
|
20240227,165500,1874723315,2115,2115,2115,2115,0
|
|
20240227,165400,1874723315,2115,2115,2115,2115,0
|
|
20240227,165300,1874723315,2115,2115,2115,2115,0
|
|
20240227,165200,1874723315,2115,2115,2115,2115,0
|
|
20240227,165100,1874723315,2115,2115,2115,2115,15474
|
|
20240227,165000,1874723315,2115,2115,2115,2115,0
|
|
20240227,164900,1874723315,2115,2115,2115,2115,0
|
|
20240227,164800,1874723315,2115,2115,2115,2115,0
|
|
20240227,164700,1874723315,2115,2115,2115,2115,0
|
|
20240227,164600,1874723315,2115,2115,2115,2115,0
|
|
20240227,164500,1874723315,2115,2115,2115,2115,0
|
|
20240227,164400,1874723315,2115,2115,2115,2115,0
|
|
20240227,164300,1874723315,2115,2115,2115,2115,0
|
|
20240227,164200,1874723315,2115,2115,2115,2115,0
|
|
20240227,164100,1874723315,2115,2115,2115,2115,0
|
|
20240227,164000,1874723315,2115,2115,2115,2115,0
|
|
20240227,163900,1874723315,2115,2115,2115,2115,0
|
|
20240227,163800,1874723315,2115,2115,2115,2115,0
|
|
20240227,163700,1874723315,2115,2115,2115,2115,0
|
|
20240227,163600,1874723315,2115,2115,2115,2115,0
|
|
20240227,163500,1874723315,2115,2115,2115,2115,0
|
|
20240227,163400,1874723315,2115,2115,2115,2115,0
|
|
20240227,163300,1874723315,2115,2115,2115,2115,0
|
|
20240227,163200,1874723315,2115,2115,2115,2115,0
|
|
20240227,163100,1874723315,2115,2115,2115,2115,0
|
|
20240227,163000,1874723315,2115,2115,2115,2115,0
|
|
20240227,162900,1874723315,2115,2115,2115,2115,0
|
|
20240227,162800,1874723315,2115,2115,2115,2115,0
|
|
20240227,162700,1874723315,2115,2115,2115,2115,0
|
|
20240227,162600,1874723315,2115,2115,2115,2115,0
|
|
20240227,162500,1874723315,2115,2115,2115,2115,0
|
|
20240227,162400,1874723315,2115,2115,2115,2115,0
|
|
20240227,162300,1874723315,2115,2115,2115,2115,0
|
|
20240227,162200,1874723315,2115,2115,2115,2115,0
|
|
20240227,162100,1874723315,2115,2115,2115,2115,15474
|
|
20240227,162000,1874723315,2115,2115,2115,2115,0
|
|
20240227,161900,1874723315,2115,2115,2115,2115,0
|
|
20240227,161800,1874723315,2115,2115,2115,2115,0
|
|
20240227,161700,1874723315,2115,2115,2115,2115,0
|
|
20240227,161600,1874723315,2115,2115,2115,2115,0
|
|
20240227,161500,1874723315,2115,2115,2115,2115,0
|
|
20240227,161400,1874723315,2115,2115,2115,2115,0
|
|
20240227,161300,1874723315,2115,2115,2115,2115,0
|
|
20240227,161200,1874723315,2115,2115,2115,2115,0
|
|
20240227,161100,1874723315,2115,2115,2115,2115,0
|
|
20240227,161000,1874723315,2115,2115,2115,2115,0
|
|
20240227,160900,1874723315,2115,2115,2115,2115,0
|
|
20240227,160800,1874723315,2115,2115,2115,2115,0
|
|
20240227,160700,1874723315,2115,2115,2115,2115,0
|
|
20240227,160600,1874723315,2115,2115,2115,2115,0
|
|
20240227,160500,1874723315,2115,2115,2115,2115,0
|
|
20240227,160400,1874723315,2115,2115,2115,2115,0
|
|
20240227,160300,1874723315,2115,2115,2115,2115,0
|
|
20240227,160200,1874723315,2115,2115,2115,2115,0
|
|
20240227,160100,1874723315,2115,2115,2115,2115,0
|
|
20240227,160000,1874723315,2115,2115,2115,2115,0
|
|
20240227,155900,1874723315,2115,2115,2115,2115,0
|
|
20240227,155800,1874723315,2115,2115,2115,2115,0
|
|
20240227,155700,1874723315,2115,2115,2115,2115,0
|
|
20240227,155600,1874723315,2115,2115,2115,2115,0
|
|
20240227,155500,1874723315,2115,2115,2115,2115,0
|
|
20240227,155400,1874723315,2115,2115,2115,2115,0
|
|
20240227,155300,1874723315,2115,2115,2115,2115,0
|
|
20240227,155200,1874723315,2115,2115,2115,2115,0
|
|
20240227,155100,1874723315,2115,2115,2115,2115,15474
|
|
20240227,155000,1874723315,2115,2115,2115,2115,0
|
|
20240227,154900,1874723315,2115,2115,2115,2115,0
|
|
20240227,154800,1874723315,2115,2115,2115,2115,0
|
|
20240227,154700,1874723315,2115,2115,2115,2115,0
|
|
20240227,154600,1874723315,2115,2115,2115,2115,0
|
|
20240227,154500,1874723315,2115,2115,2115,2115,0
|
|
20240227,154400,1874723315,2115,2115,2115,2115,0
|
|
20240227,154300,1874723315,2115,2115,2115,2115,0
|
|
20240227,154200,1874723315,2115,2115,2115,2115,0
|
|
20240227,154100,1874723315,2115,2115,2115,2115,0
|
|
20240227,154000,1874723315,2115,2115,2115,2115,0
|
|
20240227,153900,1874723315,2115,2115,2115,2115,0
|
|
20240227,153800,1874723315,2115,2115,2115,2115,0
|
|
20240227,153700,1874723315,2115,2115,2115,2115,0
|
|
20240227,153600,1874723315,2115,2115,2115,2115,0
|
|
20240227,153500,1874723315,2115,2115,2115,2115,0
|
|
20240227,153400,1874723315,2115,2115,2115,2115,0
|
|
20240227,153300,1874723315,2115,2115,2115,2115,0
|
|
20240227,153200,1874723315,2115,2115,2115,2115,0
|
|
20240227,153100,1874723315,2115,2115,2115,2115,0
|
|
20240227,153000,1874723315,2115,2115,2115,2115,15474
|
|
20240227,152900,1841995805,2125,2125,2125,2125,0
|
|
20240227,152800,1841995805,2125,2125,2125,2125,0
|
|
20240227,152700,1841995805,2125,2125,2125,2125,0
|
|
20240227,152600,1841995805,2125,2125,2125,2125,0
|
|
20240227,152500,1841995805,2125,2125,2125,2125,0
|
|
20240227,152400,1841995805,2125,2125,2125,2125,0
|
|
20240227,152300,1841995805,2125,2125,2125,2125,0
|
|
20240227,152200,1841995805,2125,2125,2125,2125,0
|
|
20240227,152100,1841995805,2125,2125,2125,2125,0
|
|
20240227,152000,1841995805,2125,2125,2125,2125,0
|
|
20240227,151900,1841995805,2125,2120,2125,2115,22903
|
|
20240227,151800,1793480830,2125,2125,2125,2120,5048
|
|
20240227,151700,1782776830,2125,2130,2130,2125,10346
|
|
20240227,151600,1760791025,2125,2125,2130,2125,1007
|
|
20240227,151500,1758651130,2125,2130,2130,2125,4967
|
|
20240227,151400,1748071475,2135,2130,2135,2125,3455
|
|
20240227,151300,1740718550,2125,2125,2125,2125,1
|
|
20240227,151200,1740716425,2125,2130,2130,2125,350
|
|
20240227,151100,1739972425,2130,2130,2130,2125,7712
|
|
20240227,151000,1723556115,2130,2130,2130,2130,1090
|
|
20240227,150900,1721234415,2130,2130,2130,2130,6
|
|
20240227,150800,1721221635,2125,2125,2125,2125,12
|
|
20240227,150700,1721196135,2130,2130,2130,2130,0
|
|
20240227,150600,1721196135,2130,2125,2130,2125,61
|
|
20240227,150500,1721066485,2130,2130,2130,2130,5
|
|
20240227,150400,1721055835,2125,2125,2125,2125,453
|
|
20240227,150300,1720093210,2125,2130,2130,2125,390
|
|
20240227,150200,1719264410,2125,2130,2130,2125,1088
|
|
20240227,150100,1716950065,2130,2130,2130,2125,4160
|
|
20240227,150000,1708099215,2130,2125,2130,2125,101
|
|
20240227,145900,1707884585,2130,2120,2130,2120,87
|
|
20240227,145800,1707699710,2125,2125,2125,2125,23
|
|
20240227,145700,1707650835,2125,2125,2125,2120,657
|
|
20240227,145600,1706257385,2120,2125,2125,2120,150
|
|
20240227,145500,1705939335,2130,2125,2130,2120,9531
|
|
20240227,145400,1685727650,2130,2130,2130,2130,215
|
|
20240227,145300,1685269700,2130,2130,2130,2130,35
|
|
20240227,145200,1685195150,2130,2130,2130,2130,445
|
|
20240227,145100,1684247300,2130,2130,2130,2125,788
|
|
20240227,145000,1682568910,2130,2130,2130,2130,5795
|
|
20240227,144900,1670225560,2130,2125,2130,2125,1001
|
|
20240227,144800,1668098430,2130,2125,2130,2125,606
|
|
20240227,144700,1666808050,2130,2125,2130,2120,962
|
|
20240227,144600,1664767885,2125,2125,2125,2125,1
|
|
20240227,144500,1664765760,2130,2130,2130,2130,1
|
|
20240227,144400,1664763630,2130,2120,2130,2115,10792
|
|
20240227,144300,1641883565,2120,2130,2130,2120,4531
|
|
20240227,144200,1632277835,2120,2125,2130,2120,506
|
|
20240227,144100,1631204685,2130,2125,2130,2120,4954
|
|
20240227,144000,1620680705,2130,2130,2130,2130,1
|
|
20240227,143900,1620678575,2125,2130,2130,2125,118
|
|
20240227,143800,1620427720,2125,2130,2130,2125,131
|
|
20240227,143700,1620149340,2130,2125,2130,2125,126
|
|
20240227,143600,1619881585,2130,2130,2130,2130,4
|
|
20240227,143500,1619873065,2125,2125,2125,2125,220
|
|
20240227,143400,1619405565,2135,2130,2135,2125,355
|
|
20240227,143300,1618650230,2125,2130,2130,2125,351
|
|
20240227,143200,1617902695,2130,2130,2135,2130,949
|
|
20240227,143100,1615876845,2130,2130,2130,2130,82
|
|
20240227,143000,1615702185,2130,2130,2130,2130,5
|
|
20240227,142900,1615691535,2135,2135,2135,2135,0
|
|
20240227,142800,1615691535,2135,2135,2135,2135,5
|
|
20240227,142700,1615680860,2135,2135,2135,2130,3614
|
|
20240227,142600,1607965470,2135,2135,2135,2135,0
|
|
20240227,142500,1607965470,2135,2135,2135,2135,24
|
|
20240227,142400,1607914230,2135,2135,2135,2135,0
|
|
20240227,142300,1607914230,2135,2135,2135,2135,3
|
|
20240227,142200,1607907825,2135,2135,2135,2125,3056
|
|
20240227,142100,1601410165,2125,2130,2130,2125,3100
|
|
20240227,142000,1594807650,2130,2130,2130,2130,0
|
|
20240227,141900,1594807650,2130,2130,2130,2130,10646
|
|
20240227,141800,1572131670,2120,2120,2120,2120,163
|
|
20240227,141700,1571786110,2120,2125,2125,2120,8000
|
|
20240227,141600,1554822325,2125,2125,2125,2125,0
|
|
20240227,141500,1554822325,2125,2125,2125,2125,200
|
|
20240227,141400,1554397325,2130,2130,2130,2130,5
|
|
20240227,141300,1554386675,2130,2120,2130,2120,3274
|
|
20240227,141200,1547429275,2125,2125,2130,2125,1895
|
|
20240227,141100,1543402245,2120,2120,2120,2120,0
|
|
20240227,141000,1543402245,2120,2120,2120,2120,215
|
|
20240227,140900,1542946445,2125,2125,2125,2125,0
|
|
20240227,140800,1542946445,2125,2125,2125,2125,100
|
|
20240227,140700,1542733945,2120,2125,2125,2120,27890
|
|
20240227,140600,1483603485,2135,2135,2135,2135,0
|
|
20240227,140500,1483603485,2135,2135,2135,2135,234
|
|
20240227,140400,1483103895,2135,2135,2135,2135,0
|
|
20240227,140300,1483103895,2135,2135,2135,2135,0
|
|
20240227,140200,1483103895,2135,2130,2135,2125,23024
|
|
20240227,140100,1434174200,2130,2130,2130,2130,8000
|
|
20240227,140000,1417134200,2130,2135,2135,2130,858
|
|
20240227,135900,1415306645,2135,2135,2135,2135,1
|
|
20240227,135800,1415304510,2140,2135,2140,2135,503
|
|
20240227,135700,1414230595,2135,2135,2135,2135,0
|
|
20240227,135600,1414230595,2135,2135,2135,2135,3781
|
|
20240227,135500,1406158160,2135,2135,2135,2135,2
|
|
20240227,135400,1406153890,2130,2125,2130,2125,5201
|
|
20240227,135300,1395075765,2130,2130,2130,2130,0
|
|
20240227,135200,1395075765,2130,2130,2130,2130,395
|
|
20240227,135100,1394234415,2130,2130,2130,2125,3400
|
|
20240227,135000,1387008415,2135,2130,2135,2130,2639
|
|
20240227,134900,1381374900,2130,2130,2130,2130,3299
|
|
20240227,134800,1374348030,2130,2130,2130,2130,1
|
|
20240227,134700,1374345900,2130,2130,2130,2130,11289
|
|
20240227,134600,1350300330,2130,2135,2135,2130,10000
|
|
20240227,134500,1328972295,2135,2135,2135,2135,350
|
|
20240227,134400,1328225045,2135,2135,2135,2135,718
|
|
20240227,134300,1326692115,2135,2135,2135,2135,700
|
|
20240227,134200,1325197615,2135,2135,2135,2135,450
|
|
20240227,134100,1324236865,2140,2140,2140,2140,1300
|
|
20240227,134000,1321454865,2145,2145,2145,2145,50
|
|
20240227,133900,1321347615,2145,2140,2145,2140,3967
|
|
20240227,133800,1312855900,2140,2140,2140,2140,1000
|
|
20240227,133700,1310715900,2140,2135,2140,2135,1126
|
|
20240227,133600,1308306760,2140,2140,2140,2140,0
|
|
20240227,133500,1308306760,2140,2140,2140,2140,0
|
|
20240227,133400,1308306760,2140,2140,2140,2140,100
|
|
20240227,133300,1308092760,2140,2140,2140,2140,1
|
|
20240227,133200,1308090620,2145,2145,2145,2145,0
|
|
20240227,133100,1308090620,2145,2145,2145,2145,50
|
|
20240227,133000,1307983370,2145,2145,2145,2145,4
|
|
20240227,132900,1307974790,2140,2140,2140,2140,785
|
|
20240227,132800,1306294890,2140,2140,2140,2140,0
|
|
20240227,132700,1306294890,2140,2140,2140,2140,0
|
|
20240227,132600,1306294890,2140,2140,2140,2140,20
|
|
20240227,132500,1306252090,2140,2140,2140,2140,92
|
|
20240227,132400,1306055210,2135,2135,2135,2135,266
|
|
20240227,132300,1305487300,2145,2145,2145,2145,0
|
|
20240227,132200,1305487300,2145,2145,2145,2145,20
|
|
20240227,132100,1305444400,2145,2145,2145,2145,0
|
|
20240227,132000,1305444400,2145,2145,2145,2145,0
|
|
20240227,131900,1305444400,2145,2140,2145,2140,5000
|
|
20240227,131800,1294722525,2140,2140,2140,2140,0
|
|
20240227,131700,1294722525,2140,2140,2140,2140,554
|
|
20240227,131600,1293536965,2140,2140,2140,2140,0
|
|
20240227,131500,1293536965,2140,2135,2140,2135,317
|
|
20240227,131400,1292859585,2135,2135,2135,2135,3685
|
|
20240227,131300,1284992110,2130,2130,2130,2130,6
|
|
20240227,131200,1284979330,2135,2135,2135,2135,50
|
|
20240227,131100,1284872580,2135,2135,2135,2135,0
|
|
20240227,131000,1284872580,2135,2130,2135,2130,60
|
|
20240227,130900,1284744730,2135,2135,2135,2135,575
|
|
20240227,130800,1283517105,2130,2130,2130,2130,0
|
|
20240227,130700,1283517105,2130,2130,2130,2130,0
|
|
20240227,130600,1283517105,2130,2130,2130,2130,12
|
|
20240227,130500,1283491545,2130,2130,2130,2130,914
|
|
20240227,130400,1281544725,2130,2130,2130,2130,0
|
|
20240227,130300,1281544725,2130,2130,2130,2130,200
|
|
20240227,130200,1281118725,2130,2130,2130,2130,7
|
|
20240227,130100,1281103815,2130,2130,2130,2130,0
|
|
20240227,130000,1281103815,2130,2130,2130,2130,420
|
|
20240227,125900,1280209215,2130,2130,2130,2130,102
|
|
20240227,125800,1279991955,2130,2130,2130,2130,0
|
|
20240227,125700,1279991955,2130,2135,2135,2130,2283
|
|
20240227,125600,1275129130,2135,2135,2135,2135,1
|
|
20240227,125500,1275126995,2135,2135,2135,2130,7010
|
|
20240227,125400,1260195645,2130,2135,2135,2130,14
|
|
20240227,125300,1260165775,2130,2135,2135,2130,293
|
|
20240227,125200,1259541220,2135,2135,2135,2130,559
|
|
20240227,125100,1258350130,2135,2130,2135,2130,3044
|
|
20240227,125000,1251858690,2130,2130,2130,2130,1218
|
|
20240227,124900,1249264350,2130,2130,2130,2130,200
|
|
20240227,124800,1248838350,2130,2130,2130,2130,0
|
|
20240227,124700,1248838350,2130,2130,2130,2130,200
|
|
20240227,124600,1248412350,2135,2135,2135,2135,1
|
|
20240227,124500,1248410215,2130,2130,2130,2130,36
|
|
20240227,124400,1248333535,2130,2130,2135,2130,117
|
|
20240227,124300,1248083795,2135,2135,2135,2135,10
|
|
20240227,124200,1248062445,2135,2135,2135,2135,341
|
|
20240227,124100,1247334410,2135,2135,2135,2135,50
|
|
20240227,124000,1247227660,2135,2135,2135,2130,12589
|
|
20240227,123900,1220361030,2135,2135,2135,2135,10
|
|
20240227,123800,1220339680,2135,2135,2135,2130,301
|
|
20240227,123700,1219698345,2130,2130,2130,2130,0
|
|
20240227,123600,1219698345,2130,2135,2135,2130,3513
|
|
20240227,123500,1212215590,2135,2135,2135,2135,88
|
|
20240227,123400,1212027710,2135,2135,2135,2135,1
|
|
20240227,123300,1212025575,2135,2135,2135,2135,2
|
|
20240227,123200,1212021305,2130,2135,2135,2130,1011
|
|
20240227,123100,1209862870,2130,2130,2130,2130,0
|
|
20240227,123000,1209862870,2130,2130,2135,2130,8
|
|
20240227,122900,1209845825,2135,2135,2135,2135,0
|
|
20240227,122800,1209845825,2135,2135,2135,2135,0
|
|
20240227,122700,1209845825,2135,2135,2135,2135,0
|
|
20240227,122600,1209845825,2135,2135,2135,2135,0
|
|
20240227,122500,1209845825,2135,2135,2135,2135,2
|
|
20240227,122400,1209841555,2135,2125,2135,2125,201
|
|
20240227,122300,1209414420,2125,2125,2125,2125,0
|
|
20240227,122200,1209414420,2125,2125,2125,2125,0
|
|
20240227,122100,1209414420,2125,2135,2135,2125,280
|
|
20240227,122000,1208818670,2135,2125,2135,2125,10008
|
|
20240227,121900,1187551360,2125,2125,2125,2125,500
|
|
20240227,121800,1186488860,2125,2125,2125,2125,0
|
|
20240227,121700,1186488860,2125,2130,2130,2125,2818
|
|
20240227,121600,1180488020,2130,2130,2130,2130,1918
|
|
20240227,121500,1176402680,2130,2130,2130,2130,1
|
|
20240227,121400,1176400550,2130,2130,2130,2130,0
|
|
20240227,121300,1176400550,2130,2130,2130,2130,0
|
|
20240227,121200,1176400550,2130,2130,2130,2130,1000
|
|
20240227,121100,1174270550,2135,2135,2135,2135,249
|
|
20240227,121000,1173738935,2135,2135,2135,2135,3156
|
|
20240227,120900,1167000875,2135,2135,2135,2135,0
|
|
20240227,120800,1167000875,2135,2135,2135,2135,110
|
|
20240227,120700,1166766025,2135,2135,2135,2135,368
|
|
20240227,120600,1165980345,2135,2135,2135,2135,79
|
|
20240227,120500,1165811680,2135,2135,2135,2135,0
|
|
20240227,120400,1165811680,2135,2135,2135,2135,300
|
|
20240227,120300,1165171180,2135,2135,2135,2135,20
|
|
20240227,120200,1165128480,2140,2140,2140,2140,1
|
|
20240227,120100,1165126340,2140,2140,2140,2140,65
|
|
20240227,120000,1164987240,2140,2140,2145,2140,1605
|
|
20240227,115900,1161552535,2140,2135,2140,2135,600
|
|
20240227,115800,1160269035,2140,2140,2140,2140,942
|
|
20240227,115700,1158253155,2135,2140,2145,2135,787
|
|
20240227,115600,1156570390,2135,2145,2145,2135,122
|
|
20240227,115500,1156309910,2140,2140,2140,2140,3001
|
|
20240227,115400,1149887770,2145,2145,2145,2145,500
|
|
20240227,115300,1148815270,2145,2145,2145,2145,50
|
|
20240227,115200,1148708020,2145,2145,2145,2145,22
|
|
20240227,115100,1148660830,2135,2135,2135,2135,0
|
|
20240227,115000,1148660830,2135,2145,2145,2135,223
|
|
20240227,114900,1148184105,2140,2140,2140,2140,80
|
|
20240227,114800,1148012905,2145,2145,2145,2145,0
|
|
20240227,114700,1148012905,2145,2145,2145,2145,0
|
|
20240227,114600,1148012905,2145,2145,2145,2145,4662
|
|
20240227,114500,1138012915,2145,2135,2145,2135,3
|
|
20240227,114400,1138006495,2140,2140,2140,2140,4038
|
|
20240227,114300,1129365175,2140,2140,2140,2140,0
|
|
20240227,114200,1129365175,2140,2140,2140,2140,1
|
|
20240227,114100,1129363035,2140,2140,2140,2140,3201
|
|
20240227,114000,1122512895,2140,2140,2140,2140,2
|
|
20240227,113900,1122508615,2145,2140,2145,2140,5501
|
|
20240227,113800,1110736470,2145,2145,2145,2145,58
|
|
20240227,113700,1110612060,2145,2140,2145,2140,2449
|
|
20240227,113600,1105371195,2135,2140,2140,2135,2
|
|
20240227,113500,1105366920,2135,2130,2135,2130,26681
|
|
20240227,113400,1048405235,2130,2130,2130,2125,2784
|
|
20240227,113300,1042478315,2130,2130,2130,2130,3010
|
|
20240227,113200,1036067015,2135,2135,2135,2135,8
|
|
20240227,113100,1036049935,2135,2135,2140,2135,12192
|
|
20240227,113000,1010020005,2135,2135,2135,2135,71
|
|
20240227,112900,1009868420,2135,2135,2135,2135,0
|
|
20240227,112800,1009868420,2135,2140,2140,2135,19
|
|
20240227,112700,1009827850,2140,2140,2140,2140,118
|
|
20240227,112600,1009575330,2140,2140,2140,2140,187
|
|
20240227,112500,1009175150,2140,2140,2140,2140,0
|
|
20240227,112400,1009175150,2140,2140,2140,2140,0
|
|
20240227,112300,1009175150,2140,2140,2140,2140,1
|
|
20240227,112200,1009173010,2130,2130,2130,2130,0
|
|
20240227,112100,1009173010,2130,2140,2140,2130,3250
|
|
20240227,112000,1002240305,2140,2140,2140,2140,2080
|
|
20240227,111900,997789105,2140,2140,2140,2140,0
|
|
20240227,111800,997789105,2140,2140,2140,2140,200
|
|
20240227,111700,997361105,2140,2140,2140,2140,100
|
|
20240227,111600,997147105,2140,2140,2140,2140,40
|
|
20240227,111500,997061505,2140,2145,2145,2140,8
|
|
20240227,111400,997044370,2145,2145,2145,2145,1
|
|
20240227,111300,997042225,2145,2140,2145,2140,1001
|
|
20240227,111200,994900080,2145,2145,2145,2145,10
|
|
20240227,111100,994878630,2145,2145,2145,2145,2
|
|
20240227,111000,994874340,2140,2140,2140,2140,110
|
|
20240227,110900,994638940,2140,2140,2140,2140,3
|
|
20240227,110800,994632520,2145,2145,2145,2145,60
|
|
20240227,110700,994503820,2145,2145,2145,2140,550
|
|
20240227,110600,993324235,2145,2145,2145,2145,0
|
|
20240227,110500,993324235,2145,2145,2145,2145,0
|
|
20240227,110400,993324235,2145,2145,2145,2145,0
|
|
20240227,110300,993324235,2145,2145,2145,2145,1
|
|
20240227,110200,993322090,2135,2145,2145,2135,247
|
|
20240227,110100,992793510,2135,2135,2135,2135,377
|
|
20240227,110000,991988615,2135,2135,2135,2135,702
|
|
20240227,105900,990489845,2135,2140,2140,2135,707
|
|
20240227,105800,988980385,2150,2150,2150,2150,25
|
|
20240227,105700,988926635,2140,2140,2140,2140,3811
|
|
20240227,105600,980771095,2150,2150,2150,2150,20
|
|
20240227,105500,980728095,2150,2140,2150,2140,106
|
|
20240227,105400,980501195,2150,2140,2150,2140,862
|
|
20240227,105300,978656395,2140,2145,2145,2140,183
|
|
20240227,105200,978263975,2145,2145,2145,2145,1200
|
|
20240227,105100,975689975,2150,2150,2150,2150,5
|
|
20240227,105000,975679225,2150,2145,2150,2145,502
|
|
20240227,104900,974602430,2145,2145,2145,2145,2000
|
|
20240227,104800,970312430,2150,2150,2150,2150,0
|
|
20240227,104700,970312430,2150,2155,2155,2150,411
|
|
20240227,104600,969428775,2155,2155,2155,2155,111
|
|
20240227,104500,969189570,2150,2150,2150,2150,50
|
|
20240227,104400,969082070,2145,2145,2145,2145,0
|
|
20240227,104300,969082070,2145,2145,2145,2145,0
|
|
20240227,104200,969082070,2145,2145,2145,2145,0
|
|
20240227,104100,969082070,2145,2150,2150,2145,1981
|
|
20240227,104000,964823020,2150,2150,2150,2150,0
|
|
20240227,103900,964823020,2150,2145,2150,2145,674
|
|
20240227,103800,963374170,2150,2150,2150,2150,610
|
|
20240227,103700,962062670,2145,2145,2145,2145,0
|
|
20240227,103600,962062670,2145,2145,2145,2145,1683
|
|
20240227,103500,958452635,2145,2150,2150,2145,2183
|
|
20240227,103400,953765100,2150,2150,2150,2150,0
|
|
20240227,103300,953765100,2150,2150,2150,2150,0
|
|
20240227,103200,953765100,2150,2150,2150,2150,2236
|
|
20240227,103100,948957700,2145,2145,2145,2145,200
|
|
20240227,103000,948528700,2145,2150,2150,2145,3986
|
|
20240227,102900,939959800,2145,2145,2145,2145,799
|
|
20240227,102800,938245945,2145,2145,2145,2145,151
|
|
20240227,102700,937922050,2145,2145,2145,2145,412
|
|
20240227,102600,937038310,2145,2140,2145,2130,4453
|
|
20240227,102500,927501440,2140,2145,2145,2125,22592
|
|
20240227,102400,879359275,2150,2145,2150,2145,412
|
|
20240227,102300,878475520,2145,2145,2145,2145,334
|
|
20240227,102200,877759090,2145,2140,2145,2140,2297
|
|
20240227,102100,872835025,2145,2150,2150,2140,505
|
|
20240227,102000,871754290,2145,2150,2150,2145,1469
|
|
20240227,101900,868603275,2150,2150,2150,2150,9
|
|
20240227,101800,868583925,2155,2155,2155,2155,106
|
|
20240227,101700,868355495,2155,2155,2155,2150,8
|
|
20240227,101600,868338260,2155,2150,2155,2150,6361
|
|
20240227,101500,854660215,2155,2150,2155,2150,1926
|
|
20240227,101400,850519185,2155,2150,2155,2150,6821
|
|
20240227,101300,835853985,2150,2140,2150,2140,2008
|
|
20240227,101200,831546895,2140,2140,2140,2140,100
|
|
20240227,101100,831332895,2140,2140,2140,2140,4249
|
|
20240227,101000,822240035,2130,2135,2135,2130,650
|
|
20240227,100900,820854535,2135,2135,2135,2135,211
|
|
20240227,100800,820404050,2135,2135,2135,2135,7462
|
|
20240227,100700,804472680,2135,2135,2135,2135,130
|
|
20240227,100600,804195130,2135,2135,2135,2135,1911
|
|
20240227,100500,800115145,2135,2140,2140,2135,186
|
|
20240227,100400,799718005,2140,2140,2140,2140,1279
|
|
20240227,100300,796980945,2140,2135,2140,2135,6054
|
|
20240227,100200,784025635,2135,2135,2135,2135,358
|
|
20240227,100100,783261305,2135,2135,2135,2135,750
|
|
20240227,100000,781660055,2135,2135,2135,2135,700
|
|
20240227,095900,780165555,2135,2135,2135,2135,2103
|
|
20240227,095800,775675650,2130,2130,2130,2130,1100
|
|
20240227,095700,773332650,2130,2130,2130,2130,11
|
|
20240227,095600,773309220,2130,2130,2130,2130,0
|
|
20240227,095500,773309220,2130,2130,2130,2130,0
|
|
20240227,095400,773309220,2130,2130,2130,2130,6754
|
|
20240227,095300,758923200,2130,2135,2135,2130,5050
|
|
20240227,095200,748166365,2135,2140,2140,2135,746
|
|
20240227,095100,746573585,2140,2140,2140,2140,100
|
|
20240227,095000,746359585,2140,2135,2140,2135,6879
|
|
20240227,094900,731668415,2135,2135,2135,2135,100
|
|
20240227,094800,731454915,2135,2135,2135,2130,610
|
|
20240227,094700,730152615,2135,2135,2135,2135,200
|
|
20240227,094600,729725615,2130,2130,2130,2125,7300
|
|
20240227,094500,714186615,2125,2125,2125,2125,1408
|
|
20240227,094400,711194615,2135,2135,2135,2135,0
|
|
20240227,094300,711194615,2135,2130,2135,2125,2107
|
|
20240227,094200,706709005,2130,2130,2135,2130,316
|
|
20240227,094100,706035920,2130,2125,2130,2120,6028
|
|
20240227,094000,693211295,2125,2130,2130,2125,3424
|
|
20240227,093900,685930240,2130,2130,2130,2125,2479
|
|
20240227,093800,680650020,2130,2125,2130,2125,5488
|
|
20240227,093700,668973330,2130,2125,2130,2125,724
|
|
20240227,093600,667432140,2130,2130,2130,2125,5067
|
|
20240227,093500,656663160,2125,2125,2130,2120,3332
|
|
20240227,093400,649572255,2130,2130,2130,2130,1225
|
|
20240227,093300,646963005,2125,2130,2130,2125,6185
|
|
20240227,093200,633814230,2130,2130,2130,2130,477
|
|
20240227,093100,632798220,2120,2125,2130,2115,13913
|
|
20240227,093000,603293935,2120,2135,2135,2120,20503
|
|
20240227,092900,559748285,2135,2130,2135,2130,5568
|
|
20240227,092800,547888415,2130,2130,2135,2130,4338
|
|
20240227,092700,538647390,2130,2135,2135,2130,4497
|
|
20240227,092600,529068335,2135,2135,2135,2130,11995
|
|
20240227,092500,503489170,2140,2135,2140,2135,4882
|
|
20240227,092400,493054905,2140,2140,2145,2135,3276
|
|
20240227,092300,486048355,2140,2140,2140,2135,4196
|
|
20240227,092200,477069555,2140,2145,2145,2140,3771
|
|
20240227,092100,468999495,2145,2145,2145,2145,48
|
|
20240227,092000,468896535,2145,2145,2150,2145,1508
|
|
20240227,091900,465654975,2150,2150,2150,2135,24495
|
|
20240227,091800,413258795,2150,2150,2150,2150,43
|
|
20240227,091700,413166345,2150,2150,2150,2150,830
|
|
20240227,091600,411381845,2150,2150,2150,2145,7664
|
|
20240227,091500,394936920,2150,2150,2150,2145,2160
|
|
20240227,091400,390293370,2150,2150,2155,2150,15951
|
|
20240227,091300,355996220,2150,2150,2155,2150,4809
|
|
20240227,091200,345656590,2155,2155,2155,2150,1139
|
|
20240227,091100,343207655,2155,2155,2155,2150,944
|
|
20240227,091000,341175905,2155,2150,2155,2150,1295
|
|
20240227,090900,338388130,2155,2155,2160,2150,29444
|
|
20240227,090800,274969110,2160,2170,2170,2155,64500
|
|
20240227,090700,135541815,2165,2165,2165,2165,5167
|
|
20240227,090600,124355260,2165,2165,2170,2165,387
|
|
20240227,090500,123517375,2170,2165,2170,2165,1538
|
|
20240227,090400,120186575,2170,2165,2170,2165,308
|
|
20240227,090300,119519740,2165,2170,2170,2165,22915
|
|
20240227,090200,69907515,2175,2170,2180,2170,14274
|
|
20240227,090100,38895055,2165,2170,2175,2165,9721
|
|
20240227,090000,17838690,2185,2165,2185,2165,7992
|