597 lines
27 KiB
CSV
597 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,185400,1347296808,969,969,969,969,11787
|
|
20240227,185300,1347296808,969,969,969,969,0
|
|
20240227,185200,1347296808,969,969,969,969,0
|
|
20240227,185100,1347296808,969,969,969,969,0
|
|
20240227,185000,1347296808,969,969,969,969,0
|
|
20240227,184900,1347296808,969,969,969,969,0
|
|
20240227,184800,1347296808,969,969,969,969,0
|
|
20240227,184700,1347296808,969,969,969,969,0
|
|
20240227,184600,1347296808,969,969,969,969,0
|
|
20240227,184500,1347296808,969,969,969,969,0
|
|
20240227,184400,1347296808,969,969,969,969,0
|
|
20240227,184300,1347296808,969,969,969,969,0
|
|
20240227,184200,1347296808,969,969,969,969,0
|
|
20240227,184100,1347296808,969,969,969,969,0
|
|
20240227,184000,1347296808,969,969,969,969,0
|
|
20240227,183900,1347296808,969,969,969,969,0
|
|
20240227,183800,1347296808,969,969,969,969,0
|
|
20240227,183700,1347296808,969,969,969,969,0
|
|
20240227,183600,1347296808,969,969,969,969,0
|
|
20240227,183500,1347296808,969,969,969,969,0
|
|
20240227,183400,1347296808,969,969,969,969,0
|
|
20240227,183300,1347296808,969,969,969,969,0
|
|
20240227,183200,1347296808,969,969,969,969,0
|
|
20240227,183100,1347296808,969,969,969,969,0
|
|
20240227,183000,1347296808,969,969,969,969,0
|
|
20240227,182900,1347296808,969,969,969,969,0
|
|
20240227,182800,1347296808,969,969,969,969,0
|
|
20240227,182700,1347296808,969,969,969,969,0
|
|
20240227,182600,1347296808,969,969,969,969,0
|
|
20240227,182500,1347296808,969,969,969,969,0
|
|
20240227,182400,1347296808,969,969,969,969,11787
|
|
20240227,182300,1347296808,969,969,969,969,0
|
|
20240227,182200,1347296808,969,969,969,969,0
|
|
20240227,182100,1347296808,969,969,969,969,0
|
|
20240227,182000,1347296808,969,969,969,969,0
|
|
20240227,181900,1347296808,969,969,969,969,0
|
|
20240227,181800,1347296808,969,969,969,969,0
|
|
20240227,181700,1347296808,969,969,969,969,0
|
|
20240227,181600,1347296808,969,969,969,969,0
|
|
20240227,181500,1347296808,969,969,969,969,0
|
|
20240227,181400,1347296808,969,969,969,969,0
|
|
20240227,181300,1347296808,969,969,969,969,0
|
|
20240227,181200,1347296808,969,969,969,969,0
|
|
20240227,181100,1347296808,969,969,969,969,0
|
|
20240227,181000,1347296808,969,969,969,969,0
|
|
20240227,180900,1347296808,969,969,969,969,0
|
|
20240227,180800,1347296808,969,969,969,969,0
|
|
20240227,180700,1347296808,969,969,969,969,0
|
|
20240227,180600,1347296808,969,969,969,969,0
|
|
20240227,180500,1347296808,969,969,969,969,0
|
|
20240227,180400,1347296808,969,969,969,969,0
|
|
20240227,180300,1347296808,969,969,969,969,0
|
|
20240227,180200,1347296808,969,969,969,969,0
|
|
20240227,180100,1347296808,969,969,969,969,0
|
|
20240227,180000,1347296808,969,969,969,969,0
|
|
20240227,175900,1347296808,969,969,969,969,0
|
|
20240227,175800,1347296808,969,969,969,969,0
|
|
20240227,175700,1347296808,969,969,969,969,0
|
|
20240227,175600,1347296808,969,969,969,969,0
|
|
20240227,175500,1347296808,969,969,969,969,0
|
|
20240227,175400,1347296808,969,969,969,969,11787
|
|
20240227,175300,1347296808,969,969,969,969,0
|
|
20240227,175200,1347296808,969,969,969,969,0
|
|
20240227,175100,1347296808,969,969,969,969,0
|
|
20240227,175000,1347296808,969,969,969,969,0
|
|
20240227,174900,1347296808,969,969,969,969,0
|
|
20240227,174800,1347296808,969,969,969,969,0
|
|
20240227,174700,1347296808,969,969,969,969,0
|
|
20240227,174600,1347296808,969,969,969,969,0
|
|
20240227,174500,1347296808,969,969,969,969,0
|
|
20240227,174400,1347296808,969,969,969,969,0
|
|
20240227,174300,1347296808,969,969,969,969,0
|
|
20240227,174200,1347296808,969,969,969,969,0
|
|
20240227,174100,1347296808,969,969,969,969,0
|
|
20240227,174000,1347296808,969,969,969,969,0
|
|
20240227,173900,1347296808,969,969,969,969,0
|
|
20240227,173800,1347296808,969,969,969,969,0
|
|
20240227,173700,1347296808,969,969,969,969,0
|
|
20240227,173600,1347296808,969,969,969,969,0
|
|
20240227,173500,1347296808,969,969,969,969,0
|
|
20240227,173400,1347296808,969,969,969,969,0
|
|
20240227,173300,1347296808,969,969,969,969,0
|
|
20240227,173200,1347296808,969,969,969,969,0
|
|
20240227,173100,1347296808,969,969,969,969,0
|
|
20240227,173000,1347296808,969,969,969,969,0
|
|
20240227,172900,1347296808,969,969,969,969,0
|
|
20240227,172800,1347296808,969,969,969,969,0
|
|
20240227,172700,1347296808,969,969,969,969,0
|
|
20240227,172600,1347296808,969,969,969,969,0
|
|
20240227,172500,1347296808,969,969,969,969,0
|
|
20240227,172400,1347296808,969,969,969,969,11787
|
|
20240227,172300,1347296808,969,969,969,969,0
|
|
20240227,172200,1347296808,969,969,969,969,0
|
|
20240227,172100,1347296808,969,969,969,969,0
|
|
20240227,172000,1347296808,969,969,969,969,0
|
|
20240227,171900,1347296808,969,969,969,969,0
|
|
20240227,171800,1347296808,969,969,969,969,0
|
|
20240227,171700,1347296808,969,969,969,969,0
|
|
20240227,171600,1347296808,969,969,969,969,0
|
|
20240227,171500,1347296808,969,969,969,969,0
|
|
20240227,171400,1347296808,969,969,969,969,0
|
|
20240227,171300,1347296808,969,969,969,969,0
|
|
20240227,171200,1347296808,969,969,969,969,0
|
|
20240227,171100,1347296808,969,969,969,969,0
|
|
20240227,171000,1347296808,969,969,969,969,0
|
|
20240227,170900,1347296808,969,969,969,969,0
|
|
20240227,170800,1347296808,969,969,969,969,0
|
|
20240227,170700,1347296808,969,969,969,969,0
|
|
20240227,170600,1347296808,969,969,969,969,0
|
|
20240227,170500,1347296808,969,969,969,969,0
|
|
20240227,170400,1347296808,969,969,969,969,0
|
|
20240227,170300,1347296808,969,969,969,969,0
|
|
20240227,170200,1347296808,969,969,969,969,0
|
|
20240227,170100,1347296808,969,969,969,969,0
|
|
20240227,170000,1347296808,969,969,969,969,0
|
|
20240227,165900,1347296808,969,969,969,969,0
|
|
20240227,165800,1347296808,969,969,969,969,0
|
|
20240227,165700,1347296808,969,969,969,969,0
|
|
20240227,165600,1347296808,969,969,969,969,0
|
|
20240227,165500,1347296808,969,969,969,969,0
|
|
20240227,165400,1347296808,969,969,969,969,11787
|
|
20240227,165300,1347296808,969,969,969,969,0
|
|
20240227,165200,1347296808,969,969,969,969,0
|
|
20240227,165100,1347296808,969,969,969,969,0
|
|
20240227,165000,1347296808,969,969,969,969,0
|
|
20240227,164900,1347296808,969,969,969,969,0
|
|
20240227,164800,1347296808,969,969,969,969,0
|
|
20240227,164700,1347296808,969,969,969,969,0
|
|
20240227,164600,1347296808,969,969,969,969,0
|
|
20240227,164500,1347296808,969,969,969,969,0
|
|
20240227,164400,1347296808,969,969,969,969,0
|
|
20240227,164300,1347296808,969,969,969,969,0
|
|
20240227,164200,1347296808,969,969,969,969,0
|
|
20240227,164100,1347296808,969,969,969,969,0
|
|
20240227,164000,1347296808,969,969,969,969,0
|
|
20240227,163900,1347296808,969,969,969,969,0
|
|
20240227,163800,1347296808,969,969,969,969,0
|
|
20240227,163700,1347296808,969,969,969,969,0
|
|
20240227,163600,1347296808,969,969,969,969,0
|
|
20240227,163500,1347296808,969,969,969,969,0
|
|
20240227,163400,1347296808,969,969,969,969,0
|
|
20240227,163300,1347296808,969,969,969,969,0
|
|
20240227,163200,1347296808,969,969,969,969,0
|
|
20240227,163100,1347296808,969,969,969,969,0
|
|
20240227,163000,1347296808,969,969,969,969,0
|
|
20240227,162900,1347296808,969,969,969,969,0
|
|
20240227,162800,1347296808,969,969,969,969,0
|
|
20240227,162700,1347296808,969,969,969,969,0
|
|
20240227,162600,1347296808,969,969,969,969,0
|
|
20240227,162500,1347296808,969,969,969,969,0
|
|
20240227,162400,1347296808,969,969,969,969,11787
|
|
20240227,162300,1347296808,969,969,969,969,0
|
|
20240227,162200,1347296808,969,969,969,969,0
|
|
20240227,162100,1347296808,969,969,969,969,0
|
|
20240227,162000,1347296808,969,969,969,969,0
|
|
20240227,161900,1347296808,969,969,969,969,0
|
|
20240227,161800,1347296808,969,969,969,969,0
|
|
20240227,161700,1347296808,969,969,969,969,0
|
|
20240227,161600,1347296808,969,969,969,969,0
|
|
20240227,161500,1347296808,969,969,969,969,0
|
|
20240227,161400,1347296808,969,969,969,969,0
|
|
20240227,161300,1347296808,969,969,969,969,0
|
|
20240227,161200,1347296808,969,969,969,969,0
|
|
20240227,161100,1347296808,969,969,969,969,0
|
|
20240227,161000,1347296808,969,969,969,969,0
|
|
20240227,160900,1347296808,969,969,969,969,0
|
|
20240227,160800,1347296808,969,969,969,969,0
|
|
20240227,160700,1347296808,969,969,969,969,0
|
|
20240227,160600,1347296808,969,969,969,969,0
|
|
20240227,160500,1347296808,969,969,969,969,0
|
|
20240227,160400,1347296808,969,969,969,969,0
|
|
20240227,160300,1347296808,969,969,969,969,0
|
|
20240227,160200,1347296808,969,969,969,969,0
|
|
20240227,160100,1347296808,969,969,969,969,0
|
|
20240227,160000,1347296808,969,969,969,969,0
|
|
20240227,155900,1347296808,969,969,969,969,0
|
|
20240227,155800,1347296808,969,969,969,969,0
|
|
20240227,155700,1347296808,969,969,969,969,0
|
|
20240227,155600,1347296808,969,969,969,969,0
|
|
20240227,155500,1347296808,969,969,969,969,0
|
|
20240227,155400,1347296808,969,969,969,969,11787
|
|
20240227,155300,1347296808,969,969,969,969,0
|
|
20240227,155200,1347296808,969,969,969,969,0
|
|
20240227,155100,1347296808,969,969,969,969,0
|
|
20240227,155000,1347296808,969,969,969,969,0
|
|
20240227,154900,1347296808,969,969,969,969,0
|
|
20240227,154800,1347296808,969,969,969,969,0
|
|
20240227,154700,1347296808,969,969,969,969,0
|
|
20240227,154600,1347296808,969,969,969,969,0
|
|
20240227,154500,1347296808,969,969,969,969,0
|
|
20240227,154400,1347296808,969,969,969,969,0
|
|
20240227,154300,1347296808,969,969,969,969,0
|
|
20240227,154200,1347296808,969,969,969,969,0
|
|
20240227,154100,1347296808,969,969,969,969,0
|
|
20240227,154000,1347296808,969,969,969,969,0
|
|
20240227,153900,1347296808,969,969,969,969,0
|
|
20240227,153800,1347296808,969,969,969,969,0
|
|
20240227,153700,1347296808,969,969,969,969,0
|
|
20240227,153600,1347296808,969,969,969,969,0
|
|
20240227,153500,1347296808,969,969,969,969,0
|
|
20240227,153400,1347296808,969,969,969,969,0
|
|
20240227,153300,1347296808,969,969,969,969,0
|
|
20240227,153200,1347296808,969,969,969,969,0
|
|
20240227,153100,1347296808,969,969,969,969,0
|
|
20240227,153000,1347296808,969,969,969,969,11787
|
|
20240227,152900,1335875205,966,966,966,966,0
|
|
20240227,152800,1335875205,966,966,966,966,0
|
|
20240227,152700,1335875205,966,966,966,966,0
|
|
20240227,152600,1335875205,966,966,966,966,0
|
|
20240227,152500,1335875205,966,966,966,966,0
|
|
20240227,152400,1335875205,966,966,966,966,0
|
|
20240227,152300,1335875205,966,966,966,966,0
|
|
20240227,152200,1335875205,966,966,966,966,0
|
|
20240227,152100,1335875205,966,966,966,966,0
|
|
20240227,152000,1335875205,966,966,966,966,0
|
|
20240227,151900,1335875205,966,965,966,964,18803
|
|
20240227,151800,1317730863,966,966,966,965,1260
|
|
20240227,151700,1316514213,965,967,967,965,1631
|
|
20240227,151600,1314939657,967,967,967,967,53
|
|
20240227,151500,1314888406,967,967,967,967,605
|
|
20240227,151400,1314303371,967,968,968,967,508
|
|
20240227,151300,1313811835,969,966,969,966,1295
|
|
20240227,151200,1312560778,969,966,969,965,4176
|
|
20240227,151100,1308526968,966,970,970,966,10247
|
|
20240227,151000,1298628310,970,969,970,969,1882
|
|
20240227,150900,1296803502,966,968,969,966,11460
|
|
20240227,150800,1285709784,968,966,968,966,1200
|
|
20240227,150700,1284550554,966,968,968,966,6124
|
|
20240227,150600,1278631448,968,968,968,968,544
|
|
20240227,150500,1278104856,968,967,968,967,5339
|
|
20240227,150400,1272940804,967,967,967,965,337
|
|
20240227,150300,1272615525,965,967,967,965,8609
|
|
20240227,150200,1264303567,966,967,967,966,25961
|
|
20240227,150100,1239224094,967,967,967,967,163
|
|
20240227,150000,1239066473,967,967,967,966,3947
|
|
20240227,145900,1235253652,966,967,967,966,527
|
|
20240227,145800,1234744470,967,967,967,966,2927
|
|
20240227,145700,1231916761,966,967,967,966,97
|
|
20240227,145600,1231822980,966,967,967,966,1039
|
|
20240227,145500,1230819267,967,967,967,967,29
|
|
20240227,145400,1230791224,966,966,967,966,840
|
|
20240227,145300,1229979674,966,967,967,966,625
|
|
20240227,145200,1229375899,967,966,967,966,1219
|
|
20240227,145100,1228198226,967,967,967,967,255
|
|
20240227,145000,1227951641,967,966,967,966,1047
|
|
20240227,144900,1226939392,967,966,967,966,390
|
|
20240227,144800,1226562622,967,967,967,967,46
|
|
20240227,144700,1226518140,966,966,967,966,110
|
|
20240227,144600,1226411855,967,967,967,966,4330
|
|
20240227,144500,1222229044,967,967,967,967,206
|
|
20240227,144400,1222029842,968,966,968,966,11915
|
|
20240227,144300,1210519794,966,968,968,966,1717
|
|
20240227,144200,1208861030,968,966,968,966,48
|
|
20240227,144100,1208814568,968,967,968,966,5011
|
|
20240227,144000,1203973930,967,967,967,967,1700
|
|
20240227,143900,1202330030,968,967,968,966,643
|
|
20240227,143800,1201708720,968,967,968,966,1268
|
|
20240227,143700,1200483442,968,967,968,967,15
|
|
20240227,143600,1200468932,967,966,967,966,1150
|
|
20240227,143500,1199357645,968,968,968,966,744
|
|
20240227,143400,1198638859,968,968,968,966,11928
|
|
20240227,143300,1187104199,968,969,969,968,1315
|
|
20240227,143200,1185831079,968,968,968,968,1000
|
|
20240227,143100,1184863079,968,968,968,968,0
|
|
20240227,143000,1184863079,968,969,969,968,40
|
|
20240227,142900,1184824332,969,968,969,968,33
|
|
20240227,142800,1184792368,966,966,966,966,3028
|
|
20240227,142700,1181867320,967,967,967,967,4460
|
|
20240227,142600,1177554500,970,970,970,970,2
|
|
20240227,142500,1177552560,967,968,970,967,542
|
|
20240227,142400,1177028094,967,967,967,967,0
|
|
20240227,142300,1177028094,967,968,968,967,1174
|
|
20240227,142200,1175892792,967,968,968,967,1515
|
|
20240227,142100,1174427607,968,968,968,968,16
|
|
20240227,142000,1174412119,968,970,970,968,131
|
|
20240227,141900,1174285309,968,970,970,968,1048
|
|
20240227,141800,1173270137,970,970,970,970,15
|
|
20240227,141700,1173255587,971,971,971,971,70
|
|
20240227,141600,1173187617,971,970,971,970,513
|
|
20240227,141500,1172689921,970,970,970,970,3043
|
|
20240227,141400,1169738211,968,969,969,968,1155
|
|
20240227,141300,1168620002,969,969,971,969,1476
|
|
20240227,141200,1167189754,971,971,971,971,1
|
|
20240227,141100,1167188783,971,970,971,970,110
|
|
20240227,141000,1167082081,970,971,971,970,50
|
|
20240227,140900,1167033551,971,970,971,970,34
|
|
20240227,140800,1167000567,971,971,971,971,0
|
|
20240227,140700,1167000567,971,971,971,970,1522
|
|
20240227,140600,1165524204,971,971,971,970,112
|
|
20240227,140500,1165415552,971,971,971,971,882
|
|
20240227,140400,1164559130,970,971,971,970,5
|
|
20240227,140300,1164554276,970,970,970,970,0
|
|
20240227,140200,1164554276,970,970,970,970,1151
|
|
20240227,140100,1163437806,970,969,970,969,23
|
|
20240227,140000,1163415507,970,970,970,968,322
|
|
20240227,135900,1163103211,970,967,970,967,1611
|
|
20240227,135800,1161545356,967,970,970,967,214
|
|
20240227,135700,1161338406,966,966,966,966,0
|
|
20240227,135600,1161338406,966,968,968,966,351
|
|
20240227,135500,1160998640,968,970,970,968,433
|
|
20240227,135400,1160579460,966,966,966,966,38
|
|
20240227,135300,1160542752,966,967,967,966,1148
|
|
20240227,135200,1159432859,971,968,971,968,2468
|
|
20240227,135100,1157043832,965,965,965,964,2420
|
|
20240227,135000,1154710930,965,966,966,965,6157
|
|
20240227,134900,1148769313,965,967,967,965,13207
|
|
20240227,134800,1136017989,966,966,966,965,6332
|
|
20240227,134700,1129906277,966,966,966,966,5004
|
|
20240227,134600,1125072413,965,967,967,965,6796
|
|
20240227,134500,1118507784,967,967,967,965,7956
|
|
20240227,134400,1110818088,968,971,971,968,70512
|
|
20240227,134300,1042433351,971,971,971,971,8
|
|
20240227,134200,1042425583,971,970,971,970,60
|
|
20240227,134100,1042367373,970,971,971,970,2948
|
|
20240227,134000,1039505241,971,971,972,971,21150
|
|
20240227,133900,1018968585,971,971,971,971,1
|
|
20240227,133800,1018967614,971,971,971,971,150
|
|
20240227,133700,1018821964,971,972,972,971,9272
|
|
20240227,133600,1009818831,972,972,972,972,7
|
|
20240227,133500,1009812027,972,972,972,972,100
|
|
20240227,133400,1009714827,972,972,972,971,365
|
|
20240227,133300,1009360247,972,972,972,972,10
|
|
20240227,133200,1009350527,971,971,971,971,16272
|
|
20240227,133100,993550415,973,972,973,971,1572
|
|
20240227,133000,992023950,972,972,972,972,145
|
|
20240227,132900,991883010,973,973,973,972,37
|
|
20240227,132800,991847019,972,973,973,972,423
|
|
20240227,132700,991435813,973,973,973,973,395
|
|
20240227,132600,991051478,973,973,973,973,44
|
|
20240227,132500,991008666,972,972,972,972,150
|
|
20240227,132400,990862866,972,972,972,972,413
|
|
20240227,132300,990461430,972,972,972,972,582
|
|
20240227,132200,989895726,971,972,972,971,1032
|
|
20240227,132100,988892837,972,973,973,972,10452
|
|
20240227,132000,978730613,973,973,973,973,0
|
|
20240227,131900,978730613,973,975,975,973,3075
|
|
20240227,131800,975738612,975,975,975,975,11
|
|
20240227,131700,975727887,975,976,976,975,137
|
|
20240227,131600,975594308,976,976,976,976,20
|
|
20240227,131500,975574788,976,975,976,975,211
|
|
20240227,131400,975368994,975,975,975,975,158
|
|
20240227,131300,975214944,976,976,976,976,0
|
|
20240227,131200,975214944,976,976,976,976,174
|
|
20240227,131100,975045120,976,976,976,976,1000
|
|
20240227,131000,974069120,976,976,976,976,10
|
|
20240227,130900,974059360,976,975,976,975,261
|
|
20240227,130800,973804650,975,974,975,974,110
|
|
20240227,130700,973697402,974,974,974,974,421
|
|
20240227,130600,973287348,975,975,975,975,21
|
|
20240227,130500,973266873,975,975,975,974,4
|
|
20240227,130400,973262974,975,975,975,975,21
|
|
20240227,130300,973242499,974,974,974,974,0
|
|
20240227,130200,973242499,974,974,974,974,32
|
|
20240227,130100,973211331,974,975,975,974,353
|
|
20240227,130000,972867494,976,976,976,976,2
|
|
20240227,125900,972865542,976,976,977,976,426
|
|
20240227,125800,972449576,977,977,977,977,1
|
|
20240227,125700,972448599,977,976,977,976,583
|
|
20240227,125600,971879590,976,976,976,976,1
|
|
20240227,125500,971878614,973,973,973,973,0
|
|
20240227,125400,971878614,973,973,973,973,0
|
|
20240227,125300,971878614,973,974,974,973,3235
|
|
20240227,125200,968728419,974,974,974,974,31
|
|
20240227,125100,968698225,977,977,977,977,0
|
|
20240227,125000,968698225,977,977,977,977,175
|
|
20240227,124900,968527250,977,977,977,974,1049
|
|
20240227,124800,967503877,977,977,977,977,52
|
|
20240227,124700,967453073,977,977,977,977,0
|
|
20240227,124600,967453073,977,976,977,976,400
|
|
20240227,124500,967062524,973,976,976,973,110
|
|
20240227,124400,966955464,976,976,976,976,4
|
|
20240227,124300,966951560,972,974,974,972,5139
|
|
20240227,124200,961952321,976,976,976,976,37
|
|
20240227,124100,961916209,976,974,976,974,1124
|
|
20240227,124000,960821203,974,974,974,974,50
|
|
20240227,123900,960772503,974,974,974,974,676
|
|
20240227,123800,960114079,974,976,976,974,833
|
|
20240227,123700,959302697,976,976,976,976,5
|
|
20240227,123600,959297817,975,973,975,973,5
|
|
20240227,123500,959292944,973,976,976,973,873
|
|
20240227,123400,958442038,976,976,976,976,764
|
|
20240227,123300,957696374,976,977,977,976,3054
|
|
20240227,123200,954715569,976,977,977,976,22
|
|
20240227,123100,954694096,977,976,977,976,488
|
|
20240227,123000,954217803,976,976,976,976,44
|
|
20240227,122900,954174859,976,976,976,976,114
|
|
20240227,122800,954063595,975,975,976,975,73
|
|
20240227,122700,953992419,975,976,976,975,244
|
|
20240227,122600,953754410,976,976,976,976,228
|
|
20240227,122500,953531882,976,975,976,975,23
|
|
20240227,122400,953509435,976,973,976,973,190
|
|
20240227,122300,953324562,973,972,973,972,4235
|
|
20240227,122200,949208132,973,972,973,972,3216
|
|
20240227,122100,946082179,973,973,973,973,33
|
|
20240227,122000,946050070,973,973,973,973,1732
|
|
20240227,121900,944364834,973,973,973,973,0
|
|
20240227,121800,944364834,973,973,973,973,0
|
|
20240227,121700,944364834,973,973,973,973,158
|
|
20240227,121600,944211100,973,973,973,973,2375
|
|
20240227,121500,941900225,974,974,974,974,511
|
|
20240227,121400,941402511,974,976,977,974,228
|
|
20240227,121300,941180373,977,977,977,977,64
|
|
20240227,121200,941117845,977,977,977,977,1053
|
|
20240227,121100,940089064,977,976,977,976,935
|
|
20240227,121000,939176503,976,976,976,976,1081
|
|
20240227,120900,938121447,976,976,976,976,18
|
|
20240227,120800,938103879,976,976,976,976,260
|
|
20240227,120700,937850119,976,976,976,976,38
|
|
20240227,120600,937813031,976,973,976,973,3196
|
|
20240227,120500,934703317,973,973,973,973,13
|
|
20240227,120400,934690668,973,973,973,973,1861
|
|
20240227,120300,932879915,972,973,973,972,5945
|
|
20240227,120200,927101356,976,976,976,975,300
|
|
20240227,120100,926808563,976,972,976,972,112
|
|
20240227,120000,926699679,972,972,972,972,4007
|
|
20240227,115900,922804875,972,972,972,972,9
|
|
20240227,115800,922796127,972,972,972,972,100
|
|
20240227,115700,922698927,971,971,972,971,383
|
|
20240227,115600,922327007,971,972,972,971,21966
|
|
20240227,115500,900997996,971,971,971,971,0
|
|
20240227,115400,900997996,971,972,972,971,2
|
|
20240227,115300,900996053,972,972,972,972,147
|
|
20240227,115200,900853169,972,972,972,972,34
|
|
20240227,115100,900820121,972,971,972,971,62
|
|
20240227,115000,900759898,972,972,972,972,283
|
|
20240227,114900,900484822,972,972,972,972,1
|
|
20240227,114800,900483850,971,971,971,971,0
|
|
20240227,114700,900483850,971,971,971,971,0
|
|
20240227,114600,900483850,971,971,971,971,2680
|
|
20240227,114500,897881570,971,972,972,971,385
|
|
20240227,114400,897507670,972,972,972,972,395
|
|
20240227,114300,897123730,972,971,972,971,1631
|
|
20240227,114200,895540028,971,971,971,971,246
|
|
20240227,114100,895301162,972,972,972,972,514
|
|
20240227,114000,894801554,972,972,972,972,0
|
|
20240227,113900,894801554,972,972,972,972,36
|
|
20240227,113800,894766562,972,971,972,971,211
|
|
20240227,113700,894561480,972,972,972,971,1146
|
|
20240227,113600,893447762,972,971,972,971,452
|
|
20240227,113500,893008750,971,971,972,971,534
|
|
20240227,113400,892490144,971,971,971,970,1276
|
|
20240227,113300,891252324,971,972,972,971,702
|
|
20240227,113200,890570680,971,971,971,971,0
|
|
20240227,113100,890570680,971,972,972,971,306
|
|
20240227,113000,890273548,971,971,971,971,7420
|
|
20240227,112900,883068728,971,972,972,971,13
|
|
20240227,112800,883056093,972,972,972,972,6135
|
|
20240227,112700,877092873,972,972,972,972,600
|
|
20240227,112600,876509673,972,970,972,970,503
|
|
20240227,112500,876021759,970,972,972,970,19392
|
|
20240227,112400,857195242,972,972,973,972,776
|
|
20240227,112300,856440960,973,974,974,972,11675
|
|
20240227,112200,845084111,974,975,975,974,23550
|
|
20240227,112100,822146291,975,977,977,974,6821
|
|
20240227,112000,815498638,978,977,978,977,61
|
|
20240227,111900,815438983,978,978,978,978,442
|
|
20240227,111800,815006707,978,976,978,975,139
|
|
20240227,111700,814871175,976,975,976,975,5
|
|
20240227,111600,814866299,976,978,978,976,655
|
|
20240227,111500,814226119,978,978,978,976,920
|
|
20240227,111400,813328185,978,978,978,978,17
|
|
20240227,111300,813311559,978,978,978,978,56
|
|
20240227,111200,813256791,976,978,978,976,5
|
|
20240227,111100,813251903,975,975,975,975,0
|
|
20240227,111000,813251903,975,975,978,975,2008
|
|
20240227,110900,811294082,978,978,978,978,30
|
|
20240227,110800,811264742,978,978,978,975,1274
|
|
20240227,110700,810021652,978,978,978,978,133
|
|
20240227,110600,809891578,978,978,978,978,33
|
|
20240227,110500,809859304,979,977,979,976,1662
|
|
20240227,110400,808236689,979,979,979,979,212
|
|
20240227,110300,808029141,976,979,979,976,164
|
|
20240227,110200,807869041,976,975,979,975,7
|
|
20240227,110100,807862207,975,974,979,974,703
|
|
20240227,110000,807174834,979,975,979,975,885
|
|
20240227,105900,806310215,975,975,975,975,811
|
|
20240227,105800,805519490,975,975,975,975,1000
|
|
20240227,105700,804544490,975,975,975,974,1032
|
|
20240227,105600,803538671,976,979,979,975,1127
|
|
20240227,105500,802438643,976,978,979,976,974
|
|
20240227,105400,801487788,978,978,979,978,119
|
|
20240227,105300,801371317,979,974,979,974,3350
|
|
20240227,105200,798100655,975,974,975,974,1856
|
|
20240227,105100,796292910,974,974,975,973,665
|
|
20240227,105000,795645203,973,974,974,973,8
|
|
20240227,104900,795637418,972,972,974,972,1618
|
|
20240227,104800,794063661,974,973,974,973,50
|
|
20240227,104700,794014971,973,973,975,973,6541
|
|
20240227,104600,787650576,974,975,975,974,5975
|
|
20240227,104500,781830486,974,975,975,974,345
|
|
20240227,104400,781494403,975,975,975,975,24
|
|
20240227,104300,781471003,974,975,975,974,1114
|
|
20240227,104200,780384854,975,972,975,972,201
|
|
20240227,104100,780189479,971,972,972,971,597
|
|
20240227,104000,779609680,972,973,975,972,24622
|
|
20240227,103900,755676403,973,973,973,972,1952
|
|
20240227,103800,753777108,973,978,978,973,14074
|
|
20240227,103700,740078574,979,976,979,973,19724
|
|
20240227,103600,720881016,974,976,976,974,4559
|
|
20240227,103500,716437046,976,975,976,975,7278
|
|
20240227,103400,709340995,975,977,977,975,4842
|
|
20240227,103300,704613595,977,976,977,976,2224
|
|
20240227,103200,702440979,977,977,977,977,153
|
|
20240227,103100,702291498,977,979,979,977,5057
|
|
20240227,103000,697345771,980,979,980,979,1473
|
|
20240227,102900,695902669,979,979,979,978,179
|
|
20240227,102800,695727450,978,974,979,974,826
|
|
20240227,102700,694922103,975,978,979,974,1056
|
|
20240227,102600,693891094,978,978,978,973,3255
|
|
20240227,102500,690723394,979,973,979,973,4452
|
|
20240227,102400,686389123,974,978,978,974,14259
|
|
20240227,102300,672486715,980,979,981,979,292
|
|
20240227,102200,672200559,980,982,982,979,192
|
|
20240227,102100,672012198,982,981,982,977,3400
|
|
20240227,102000,668680779,982,979,982,976,14347
|
|
20240227,101900,654652723,980,979,982,978,4411
|
|
20240227,101800,650337949,979,979,979,979,1
|
|
20240227,101700,650336970,984,984,984,984,6
|
|
20240227,101600,650331066,984,984,984,984,27
|
|
20240227,101500,650304498,984,984,984,982,1097
|
|
20240227,101400,649226117,984,978,984,978,123
|
|
20240227,101300,649105091,978,978,978,978,1
|
|
20240227,101200,649104113,976,984,984,976,76
|
|
20240227,101100,649029920,984,983,984,983,53
|
|
20240227,101000,648977769,976,985,985,975,12577
|
|
20240227,100900,636701909,981,981,981,980,9671
|
|
20240227,100800,627223731,981,981,981,981,1014
|
|
20240227,100700,626228997,981,981,981,981,1
|
|
20240227,100600,626228016,981,988,988,981,3540
|
|
20240227,100500,622750546,988,988,988,988,2
|
|
20240227,100400,622748570,988,988,988,988,57
|
|
20240227,100300,622692254,988,988,988,980,13252
|
|
20240227,100200,609623086,983,989,989,983,11847
|
|
20240227,100100,597953040,989,989,989,988,6
|
|
20240227,100000,597947107,989,987,989,987,18
|
|
20240227,095900,597929331,989,989,990,987,2127
|
|
20240227,095800,595825708,989,989,989,984,13663
|
|
20240227,095700,582369126,989,989,989,989,2511
|
|
20240227,095600,579885747,990,990,991,984,639
|
|
20240227,095500,579252733,985,990,991,984,2472
|
|
20240227,095400,576806502,990,989,990,984,2612
|
|
20240227,095300,574234597,989,985,989,985,9356
|
|
20240227,095200,565018627,985,985,985,984,2392
|
|
20240227,095100,562663772,985,984,985,984,1623
|
|
20240227,095000,561065705,984,984,984,984,1308
|
|
20240227,094900,559778633,983,983,983,983,481
|
|
20240227,094800,559305810,981,981,981,980,1314
|
|
20240227,094700,558017676,983,979,983,979,2805
|
|
20240227,094600,555270340,979,975,979,975,5505
|
|
20240227,094500,549902957,975,975,975,974,2100
|
|
20240227,094400,547856599,975,979,979,975,101
|
|
20240227,094300,547757724,980,979,980,974,22432
|
|
20240227,094200,525850342,979,980,980,978,2901
|
|
20240227,094100,523012377,978,977,978,977,3983
|
|
20240227,094000,519118480,976,978,978,976,7352
|
|
20240227,093900,511938365,980,978,980,977,4726
|
|
20240227,093800,507319834,982,983,983,982,16
|
|
20240227,093700,507304109,983,978,983,977,6403
|
|
20240227,093600,501044816,978,982,982,978,5231
|
|
20240227,093500,495925185,982,982,982,982,219
|
|
20240227,093400,495710127,982,979,982,978,2324
|
|
20240227,093300,493430829,982,980,982,978,4299
|
|
20240227,093200,489222977,980,977,980,976,27226
|
|
20240227,093100,462596163,978,980,980,978,4305
|
|
20240227,093000,458384167,979,980,982,979,5808
|
|
20240227,092900,452693225,980,979,980,978,5196
|
|
20240227,092800,447605966,979,978,979,978,4616
|
|
20240227,092700,443090987,980,980,982,978,4798
|
|
20240227,092600,438389589,980,980,980,978,8264
|
|
20240227,092500,430300245,980,982,982,980,10076
|
|
20240227,092400,420422519,982,982,982,980,2431
|
|
20240227,092300,418038866,980,983,984,980,13681
|
|
20240227,092200,404598792,983,983,985,980,25463
|
|
20240227,092100,379603069,983,985,985,982,7378
|
|
20240227,092000,372345156,985,983,985,983,17144
|
|
20240227,091900,355486954,985,992,992,983,57880
|
|
20240227,091800,298398569,991,990,991,990,5318
|
|
20240227,091700,293131545,991,990,992,990,3869
|
|
20240227,091600,289300019,990,990,990,989,770
|
|
20240227,091500,288537762,992,988,992,987,12908
|
|
20240227,091400,275785480,990,989,992,987,8575
|
|
20240227,091300,267313016,988,990,992,987,7889
|
|
20240227,091200,259514341,988,987,988,985,10011
|
|
20240227,091100,249634774,987,992,992,986,24565
|
|
20240227,091000,225335749,991,993,1000,991,9320
|
|
20240227,090900,216085754,998,994,999,992,11181
|
|
20240227,090800,204989964,993,995,995,986,39897
|
|
20240227,090700,165415899,995,1000,1000,995,28838
|
|
20240227,090600,136673948,1000,1004,1004,1000,1020
|
|
20240227,090500,135653924,1000,999,1004,997,29398
|
|
20240227,090400,106261980,1000,1001,1007,999,9775
|
|
20240227,090300,96486172,1000,1003,1004,997,11095
|
|
20240227,090200,85362317,1000,998,1000,995,26752
|
|
20240227,090100,58733352,997,1008,1012,997,30486
|
|
20240227,090000,28134192,1007,1008,1015,1007,27480
|