610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,190700,887711935,2450,2450,2450,2450,2311
|
|
20240227,190600,887711935,2450,2450,2450,2450,0
|
|
20240227,190500,887711935,2450,2450,2450,2450,0
|
|
20240227,190400,887711935,2450,2450,2450,2450,0
|
|
20240227,190300,887711935,2450,2450,2450,2450,0
|
|
20240227,190200,887711935,2450,2450,2450,2450,0
|
|
20240227,190100,887711935,2450,2450,2450,2450,0
|
|
20240227,190000,887711935,2450,2450,2450,2450,0
|
|
20240227,185900,887711935,2450,2450,2450,2450,0
|
|
20240227,185800,887711935,2450,2450,2450,2450,0
|
|
20240227,185700,887711935,2450,2450,2450,2450,0
|
|
20240227,185600,887711935,2450,2450,2450,2450,0
|
|
20240227,185500,887711935,2450,2450,2450,2450,0
|
|
20240227,185400,887711935,2450,2450,2450,2450,0
|
|
20240227,185300,887711935,2450,2450,2450,2450,0
|
|
20240227,185200,887711935,2450,2450,2450,2450,0
|
|
20240227,185100,887711935,2450,2450,2450,2450,0
|
|
20240227,185000,887711935,2450,2450,2450,2450,0
|
|
20240227,184900,887711935,2450,2450,2450,2450,0
|
|
20240227,184800,887711935,2450,2450,2450,2450,0
|
|
20240227,184700,887711935,2450,2450,2450,2450,0
|
|
20240227,184600,887711935,2450,2450,2450,2450,0
|
|
20240227,184500,887711935,2450,2450,2450,2450,0
|
|
20240227,184400,887711935,2450,2450,2450,2450,0
|
|
20240227,184300,887711935,2450,2450,2450,2450,0
|
|
20240227,184200,887711935,2450,2450,2450,2450,0
|
|
20240227,184100,887711935,2450,2450,2450,2450,0
|
|
20240227,184000,887711935,2450,2450,2450,2450,0
|
|
20240227,183900,887711935,2450,2450,2450,2450,0
|
|
20240227,183800,887711935,2450,2450,2450,2450,0
|
|
20240227,183700,887711935,2450,2450,2450,2450,2311
|
|
20240227,183600,887711935,2450,2450,2450,2450,0
|
|
20240227,183500,887711935,2450,2450,2450,2450,0
|
|
20240227,183400,887711935,2450,2450,2450,2450,0
|
|
20240227,183300,887711935,2450,2450,2450,2450,0
|
|
20240227,183200,887711935,2450,2450,2450,2450,0
|
|
20240227,183100,887711935,2450,2450,2450,2450,0
|
|
20240227,183000,887711935,2450,2450,2450,2450,0
|
|
20240227,182900,887711935,2450,2450,2450,2450,0
|
|
20240227,182800,887711935,2450,2450,2450,2450,0
|
|
20240227,182700,887711935,2450,2450,2450,2450,0
|
|
20240227,182600,887711935,2450,2450,2450,2450,0
|
|
20240227,182500,887711935,2450,2450,2450,2450,0
|
|
20240227,182400,887711935,2450,2450,2450,2450,0
|
|
20240227,182300,887711935,2450,2450,2450,2450,0
|
|
20240227,182200,887711935,2450,2450,2450,2450,0
|
|
20240227,182100,887711935,2450,2450,2450,2450,0
|
|
20240227,182000,887711935,2450,2450,2450,2450,0
|
|
20240227,181900,887711935,2450,2450,2450,2450,0
|
|
20240227,181800,887711935,2450,2450,2450,2450,0
|
|
20240227,181700,887711935,2450,2450,2450,2450,0
|
|
20240227,181600,887711935,2450,2450,2450,2450,0
|
|
20240227,181500,887711935,2450,2450,2450,2450,0
|
|
20240227,181400,887711935,2450,2450,2450,2450,0
|
|
20240227,181300,887711935,2450,2450,2450,2450,0
|
|
20240227,181200,887711935,2450,2450,2450,2450,0
|
|
20240227,181100,887711935,2450,2450,2450,2450,0
|
|
20240227,181000,887711935,2450,2450,2450,2450,0
|
|
20240227,180900,887711935,2450,2450,2450,2450,0
|
|
20240227,180800,887711935,2450,2450,2450,2450,0
|
|
20240227,180700,887711935,2450,2450,2450,2450,2311
|
|
20240227,180600,887711935,2450,2450,2450,2450,0
|
|
20240227,180500,887711935,2450,2450,2450,2450,0
|
|
20240227,180400,887711935,2450,2450,2450,2450,0
|
|
20240227,180300,887711935,2450,2450,2450,2450,0
|
|
20240227,180200,887711935,2450,2450,2450,2450,0
|
|
20240227,180100,887711935,2450,2450,2450,2450,0
|
|
20240227,180000,887711935,2450,2450,2450,2450,0
|
|
20240227,175900,887711935,2450,2450,2450,2450,0
|
|
20240227,175800,887711935,2450,2450,2450,2450,0
|
|
20240227,175700,887711935,2450,2450,2450,2450,0
|
|
20240227,175600,887711935,2450,2450,2450,2450,0
|
|
20240227,175500,887711935,2450,2450,2450,2450,0
|
|
20240227,175400,887711935,2450,2450,2450,2450,0
|
|
20240227,175300,887711935,2450,2450,2450,2450,0
|
|
20240227,175200,887711935,2450,2450,2450,2450,0
|
|
20240227,175100,887711935,2450,2450,2450,2450,0
|
|
20240227,175000,887711935,2450,2450,2450,2450,0
|
|
20240227,174900,887711935,2450,2450,2450,2450,0
|
|
20240227,174800,887711935,2450,2450,2450,2450,0
|
|
20240227,174700,887711935,2450,2450,2450,2450,0
|
|
20240227,174600,887711935,2450,2450,2450,2450,0
|
|
20240227,174500,887711935,2450,2450,2450,2450,0
|
|
20240227,174400,887711935,2450,2450,2450,2450,0
|
|
20240227,174300,887711935,2450,2450,2450,2450,0
|
|
20240227,174200,887711935,2450,2450,2450,2450,0
|
|
20240227,174100,887711935,2450,2450,2450,2450,0
|
|
20240227,174000,887711935,2450,2450,2450,2450,0
|
|
20240227,173900,887711935,2450,2450,2450,2450,0
|
|
20240227,173800,887711935,2450,2450,2450,2450,0
|
|
20240227,173700,887711935,2450,2450,2450,2450,2311
|
|
20240227,173600,887711935,2450,2450,2450,2450,0
|
|
20240227,173500,887711935,2450,2450,2450,2450,0
|
|
20240227,173400,887711935,2450,2450,2450,2450,0
|
|
20240227,173300,887711935,2450,2450,2450,2450,0
|
|
20240227,173200,887711935,2450,2450,2450,2450,0
|
|
20240227,173100,887711935,2450,2450,2450,2450,0
|
|
20240227,173000,887711935,2450,2450,2450,2450,0
|
|
20240227,172900,887711935,2450,2450,2450,2450,0
|
|
20240227,172800,887711935,2450,2450,2450,2450,0
|
|
20240227,172700,887711935,2450,2450,2450,2450,0
|
|
20240227,172600,887711935,2450,2450,2450,2450,0
|
|
20240227,172500,887711935,2450,2450,2450,2450,0
|
|
20240227,172400,887711935,2450,2450,2450,2450,0
|
|
20240227,172300,887711935,2450,2450,2450,2450,0
|
|
20240227,172200,887711935,2450,2450,2450,2450,0
|
|
20240227,172100,887711935,2450,2450,2450,2450,0
|
|
20240227,172000,887711935,2450,2450,2450,2450,0
|
|
20240227,171900,887711935,2450,2450,2450,2450,0
|
|
20240227,171800,887711935,2450,2450,2450,2450,0
|
|
20240227,171700,887711935,2450,2450,2450,2450,0
|
|
20240227,171600,887711935,2450,2450,2450,2450,0
|
|
20240227,171500,887711935,2450,2450,2450,2450,0
|
|
20240227,171400,887711935,2450,2450,2450,2450,0
|
|
20240227,171300,887711935,2450,2450,2450,2450,0
|
|
20240227,171200,887711935,2450,2450,2450,2450,0
|
|
20240227,171100,887711935,2450,2450,2450,2450,0
|
|
20240227,171000,887711935,2450,2450,2450,2450,0
|
|
20240227,170900,887711935,2450,2450,2450,2450,0
|
|
20240227,170800,887711935,2450,2450,2450,2450,0
|
|
20240227,170700,887711935,2450,2450,2450,2450,2311
|
|
20240227,170600,887711935,2450,2450,2450,2450,0
|
|
20240227,170500,887711935,2450,2450,2450,2450,0
|
|
20240227,170400,887711935,2450,2450,2450,2450,0
|
|
20240227,170300,887711935,2450,2450,2450,2450,0
|
|
20240227,170200,887711935,2450,2450,2450,2450,0
|
|
20240227,170100,887711935,2450,2450,2450,2450,0
|
|
20240227,170000,887711935,2450,2450,2450,2450,0
|
|
20240227,165900,887711935,2450,2450,2450,2450,0
|
|
20240227,165800,887711935,2450,2450,2450,2450,0
|
|
20240227,165700,887711935,2450,2450,2450,2450,0
|
|
20240227,165600,887711935,2450,2450,2450,2450,0
|
|
20240227,165500,887711935,2450,2450,2450,2450,0
|
|
20240227,165400,887711935,2450,2450,2450,2450,0
|
|
20240227,165300,887711935,2450,2450,2450,2450,0
|
|
20240227,165200,887711935,2450,2450,2450,2450,0
|
|
20240227,165100,887711935,2450,2450,2450,2450,0
|
|
20240227,165000,887711935,2450,2450,2450,2450,0
|
|
20240227,164900,887711935,2450,2450,2450,2450,0
|
|
20240227,164800,887711935,2450,2450,2450,2450,0
|
|
20240227,164700,887711935,2450,2450,2450,2450,0
|
|
20240227,164600,887711935,2450,2450,2450,2450,0
|
|
20240227,164500,887711935,2450,2450,2450,2450,0
|
|
20240227,164400,887711935,2450,2450,2450,2450,0
|
|
20240227,164300,887711935,2450,2450,2450,2450,0
|
|
20240227,164200,887711935,2450,2450,2450,2450,0
|
|
20240227,164100,887711935,2450,2450,2450,2450,0
|
|
20240227,164000,887711935,2450,2450,2450,2450,0
|
|
20240227,163900,887711935,2450,2450,2450,2450,0
|
|
20240227,163800,887711935,2450,2450,2450,2450,0
|
|
20240227,163700,887711935,2450,2450,2450,2450,2311
|
|
20240227,163600,887711935,2450,2450,2450,2450,0
|
|
20240227,163500,887711935,2450,2450,2450,2450,0
|
|
20240227,163400,887711935,2450,2450,2450,2450,0
|
|
20240227,163300,887711935,2450,2450,2450,2450,0
|
|
20240227,163200,887711935,2450,2450,2450,2450,0
|
|
20240227,163100,887711935,2450,2450,2450,2450,0
|
|
20240227,163000,887711935,2450,2450,2450,2450,0
|
|
20240227,162900,887711935,2450,2450,2450,2450,0
|
|
20240227,162800,887711935,2450,2450,2450,2450,0
|
|
20240227,162700,887711935,2450,2450,2450,2450,0
|
|
20240227,162600,887711935,2450,2450,2450,2450,0
|
|
20240227,162500,887711935,2450,2450,2450,2450,0
|
|
20240227,162400,887711935,2450,2450,2450,2450,0
|
|
20240227,162300,887711935,2450,2450,2450,2450,0
|
|
20240227,162200,887711935,2450,2450,2450,2450,0
|
|
20240227,162100,887711935,2450,2450,2450,2450,0
|
|
20240227,162000,887711935,2450,2450,2450,2450,0
|
|
20240227,161900,887711935,2450,2450,2450,2450,0
|
|
20240227,161800,887711935,2450,2450,2450,2450,0
|
|
20240227,161700,887711935,2450,2450,2450,2450,0
|
|
20240227,161600,887711935,2450,2450,2450,2450,0
|
|
20240227,161500,887711935,2450,2450,2450,2450,0
|
|
20240227,161400,887711935,2450,2450,2450,2450,0
|
|
20240227,161300,887711935,2450,2450,2450,2450,0
|
|
20240227,161200,887711935,2450,2450,2450,2450,0
|
|
20240227,161100,887711935,2450,2450,2450,2450,0
|
|
20240227,161000,887711935,2450,2450,2450,2450,0
|
|
20240227,160900,887711935,2450,2450,2450,2450,0
|
|
20240227,160800,887711935,2450,2450,2450,2450,0
|
|
20240227,160700,887711935,2450,2450,2450,2450,2311
|
|
20240227,160600,887711935,2450,2450,2450,2450,0
|
|
20240227,160500,887711935,2450,2450,2450,2450,0
|
|
20240227,160400,887711935,2450,2450,2450,2450,0
|
|
20240227,160300,887711935,2450,2450,2450,2450,0
|
|
20240227,160200,887711935,2450,2450,2450,2450,0
|
|
20240227,160100,887711935,2450,2450,2450,2450,0
|
|
20240227,160000,887711935,2450,2450,2450,2450,0
|
|
20240227,155900,887711935,2450,2450,2450,2450,0
|
|
20240227,155800,887711935,2450,2450,2450,2450,0
|
|
20240227,155700,887711935,2450,2450,2450,2450,0
|
|
20240227,155600,887711935,2450,2450,2450,2450,0
|
|
20240227,155500,887711935,2450,2450,2450,2450,0
|
|
20240227,155400,887711935,2450,2450,2450,2450,0
|
|
20240227,155300,887711935,2450,2450,2450,2450,0
|
|
20240227,155200,887711935,2450,2450,2450,2450,0
|
|
20240227,155100,887711935,2450,2450,2450,2450,0
|
|
20240227,155000,887711935,2450,2450,2450,2450,0
|
|
20240227,154900,887711935,2450,2450,2450,2450,0
|
|
20240227,154800,887711935,2450,2450,2450,2450,0
|
|
20240227,154700,887711935,2450,2450,2450,2450,0
|
|
20240227,154600,887711935,2450,2450,2450,2450,0
|
|
20240227,154500,887711935,2450,2450,2450,2450,0
|
|
20240227,154400,887711935,2450,2450,2450,2450,0
|
|
20240227,154300,887711935,2450,2450,2450,2450,0
|
|
20240227,154200,887711935,2450,2450,2450,2450,0
|
|
20240227,154100,887711935,2450,2450,2450,2450,0
|
|
20240227,154000,887711935,2450,2450,2450,2450,0
|
|
20240227,153900,887711935,2450,2450,2450,2450,0
|
|
20240227,153800,887711935,2450,2450,2450,2450,0
|
|
20240227,153700,887711935,2450,2450,2450,2450,2311
|
|
20240227,153600,887711935,2450,2450,2450,2450,0
|
|
20240227,153500,887711935,2450,2450,2450,2450,0
|
|
20240227,153400,887711935,2450,2450,2450,2450,0
|
|
20240227,153300,887711935,2450,2450,2450,2450,0
|
|
20240227,153200,887711935,2450,2450,2450,2450,0
|
|
20240227,153100,887711935,2450,2450,2450,2450,0
|
|
20240227,153000,887711935,2450,2450,2450,2450,2311
|
|
20240227,152900,882049985,2460,2460,2460,2460,0
|
|
20240227,152800,882049985,2460,2460,2460,2460,0
|
|
20240227,152700,882049985,2460,2460,2460,2460,0
|
|
20240227,152600,882049985,2460,2460,2460,2460,0
|
|
20240227,152500,882049985,2460,2460,2460,2460,0
|
|
20240227,152400,882049985,2460,2460,2460,2460,0
|
|
20240227,152300,882049985,2460,2460,2460,2460,0
|
|
20240227,152200,882049985,2460,2460,2460,2460,0
|
|
20240227,152100,882049985,2460,2460,2460,2460,0
|
|
20240227,152000,882049985,2460,2460,2460,2460,0
|
|
20240227,151900,882049985,2460,2465,2465,2440,1101
|
|
20240227,151800,879355005,2440,2445,2465,2440,3675
|
|
20240227,151700,870359455,2445,2450,2450,2445,3500
|
|
20240227,151600,861801570,2460,2460,2460,2460,13
|
|
20240227,151500,861769590,2455,2455,2455,2455,1000
|
|
20240227,151400,859314590,2460,2460,2460,2460,0
|
|
20240227,151300,859314590,2460,2460,2460,2460,209
|
|
20240227,151200,858800450,2465,2465,2465,2465,0
|
|
20240227,151100,858800450,2465,2460,2465,2445,7241
|
|
20240227,151000,841050005,2465,2465,2465,2465,542
|
|
20240227,150900,839713975,2465,2465,2465,2465,0
|
|
20240227,150800,839713975,2465,2465,2465,2465,0
|
|
20240227,150700,839713975,2465,2465,2465,2465,0
|
|
20240227,150600,839713975,2465,2455,2465,2450,3843
|
|
20240227,150500,830285720,2455,2470,2470,2455,5008
|
|
20240227,150400,817956960,2470,2470,2470,2470,1774
|
|
20240227,150300,813575180,2470,2470,2470,2470,2
|
|
20240227,150200,813570240,2470,2455,2470,2455,24353
|
|
20240227,150100,753654270,2455,2455,2455,2455,2031
|
|
20240227,150000,748668165,2460,2455,2460,2455,3400
|
|
20240227,145900,740311665,2460,2460,2460,2460,0
|
|
20240227,145800,740311665,2460,2460,2460,2460,1257
|
|
20240227,145700,737219445,2455,2460,2460,2455,756
|
|
20240227,145600,735359750,2465,2465,2465,2465,0
|
|
20240227,145500,735359750,2465,2465,2465,2465,0
|
|
20240227,145400,735359750,2465,2465,2465,2465,50
|
|
20240227,145300,735236500,2470,2470,2470,2470,54
|
|
20240227,145200,735103120,2470,2470,2470,2470,5030
|
|
20240227,145100,722679020,2475,2470,2475,2465,6871
|
|
20240227,145000,705713910,2465,2460,2465,2460,2640
|
|
20240227,144900,699214310,2460,2460,2460,2460,0
|
|
20240227,144800,699214310,2460,2460,2460,2460,0
|
|
20240227,144700,699214310,2460,2460,2460,2460,455
|
|
20240227,144600,698095010,2460,2460,2460,2460,4
|
|
20240227,144500,698085170,2460,2460,2460,2460,450
|
|
20240227,144400,696978170,2460,2460,2460,2460,0
|
|
20240227,144300,696978170,2460,2460,2460,2460,0
|
|
20240227,144200,696978170,2460,2465,2465,2460,550
|
|
20240227,144100,695624920,2465,2465,2465,2465,0
|
|
20240227,144000,695624920,2465,2465,2465,2465,438
|
|
20240227,143900,694545250,2465,2450,2465,2450,501
|
|
20240227,143800,693317785,2465,2465,2465,2465,0
|
|
20240227,143700,693317785,2465,2465,2465,2465,0
|
|
20240227,143600,693317785,2465,2455,2465,2455,5697
|
|
20240227,143500,679300365,2455,2455,2455,2455,0
|
|
20240227,143400,679300365,2455,2455,2460,2455,4274
|
|
20240227,143300,668807690,2450,2445,2450,2445,2114
|
|
20240227,143200,663629440,2455,2455,2455,2455,0
|
|
20240227,143100,663629440,2455,2455,2455,2455,1
|
|
20240227,143000,663626985,2440,2440,2440,2440,0
|
|
20240227,142900,663626985,2440,2445,2455,2440,760
|
|
20240227,142800,661770510,2455,2455,2455,2455,10
|
|
20240227,142700,661745960,2455,2455,2455,2455,0
|
|
20240227,142600,661745960,2455,2450,2455,2440,1254
|
|
20240227,142500,658678875,2440,2440,2440,2440,802
|
|
20240227,142400,656721995,2455,2455,2455,2455,0
|
|
20240227,142300,656721995,2455,2455,2455,2455,0
|
|
20240227,142200,656721995,2455,2455,2455,2455,0
|
|
20240227,142100,656721995,2455,2455,2455,2455,0
|
|
20240227,142000,656721995,2455,2455,2455,2455,100
|
|
20240227,141900,656476495,2455,2440,2455,2440,3054
|
|
20240227,141800,648993985,2450,2450,2450,2450,0
|
|
20240227,141700,648993985,2450,2450,2450,2450,0
|
|
20240227,141600,648993985,2450,2450,2450,2450,0
|
|
20240227,141500,648993985,2450,2450,2450,2450,0
|
|
20240227,141400,648993985,2450,2455,2455,2450,379
|
|
20240227,141300,648065345,2455,2445,2455,2445,1672
|
|
20240227,141200,643970140,2445,2445,2445,2445,0
|
|
20240227,141100,643970140,2445,2445,2445,2445,411
|
|
20240227,141000,642965245,2450,2450,2450,2450,0
|
|
20240227,140900,642965245,2450,2450,2450,2450,0
|
|
20240227,140800,642965245,2450,2450,2450,2450,0
|
|
20240227,140700,642965245,2450,2450,2450,2450,50
|
|
20240227,140600,642842745,2450,2445,2450,2445,4
|
|
20240227,140500,642832960,2445,2445,2445,2445,674
|
|
20240227,140400,641185030,2450,2450,2450,2450,0
|
|
20240227,140300,641185030,2450,2450,2450,2445,110
|
|
20240227,140200,640915785,2445,2445,2445,2445,100
|
|
20240227,140100,640671285,2445,2445,2445,2445,489
|
|
20240227,140000,639475680,2445,2445,2445,2445,1307
|
|
20240227,135900,636280065,2440,2445,2445,2440,251
|
|
20240227,135800,635667620,2440,2440,2440,2440,1773
|
|
20240227,135700,631341500,2435,2435,2435,2435,54
|
|
20240227,135600,631210010,2440,2440,2440,2440,0
|
|
20240227,135500,631210010,2440,2440,2440,2440,0
|
|
20240227,135400,631210010,2440,2440,2440,2440,0
|
|
20240227,135300,631210010,2440,2440,2440,2440,0
|
|
20240227,135200,631210010,2440,2435,2440,2435,83
|
|
20240227,135100,631007900,2430,2430,2430,2430,1
|
|
20240227,135000,631005470,2430,2440,2440,2430,74
|
|
20240227,134900,630825550,2430,2430,2430,2430,1
|
|
20240227,134800,630823120,2430,2430,2430,2430,553
|
|
20240227,134700,629479330,2430,2430,2430,2430,259
|
|
20240227,134600,628849960,2430,2430,2430,2430,5
|
|
20240227,134500,628837810,2430,2430,2430,2430,5
|
|
20240227,134400,628825660,2435,2435,2435,2435,2664
|
|
20240227,134300,622338820,2435,2435,2435,2435,0
|
|
20240227,134200,622338820,2435,2435,2435,2435,120
|
|
20240227,134100,622046620,2435,2435,2435,2435,20
|
|
20240227,134000,621997920,2440,2440,2440,2440,54
|
|
20240227,133900,621866160,2440,2440,2440,2440,0
|
|
20240227,133800,621866160,2440,2440,2440,2440,5
|
|
20240227,133700,621853960,2440,2440,2440,2440,0
|
|
20240227,133600,621853960,2440,2440,2440,2440,0
|
|
20240227,133500,621853960,2440,2440,2440,2440,0
|
|
20240227,133400,621853960,2440,2440,2440,2440,0
|
|
20240227,133300,621853960,2440,2440,2440,2440,307
|
|
20240227,133200,621104880,2440,2440,2440,2440,0
|
|
20240227,133100,621104880,2440,2440,2440,2440,0
|
|
20240227,133000,621104880,2440,2440,2440,2440,0
|
|
20240227,132900,621104880,2440,2440,2445,2440,77
|
|
20240227,132800,620916990,2440,2440,2445,2440,163
|
|
20240227,132700,620518635,2440,2440,2440,2440,2
|
|
20240227,132600,620513755,2445,2440,2445,2440,10
|
|
20240227,132500,620489315,2440,2440,2440,2440,51
|
|
20240227,132400,620364875,2440,2440,2440,2440,9
|
|
20240227,132300,620342915,2445,2440,2445,2440,224
|
|
20240227,132200,619795875,2440,2440,2440,2440,6
|
|
20240227,132100,619781235,2440,2440,2440,2440,595
|
|
20240227,132000,618329435,2440,2440,2440,2440,0
|
|
20240227,131900,618329435,2440,2440,2440,2440,100
|
|
20240227,131800,618085435,2435,2435,2435,2435,1812
|
|
20240227,131700,613673215,2440,2440,2440,2440,0
|
|
20240227,131600,613673215,2440,2440,2440,2440,0
|
|
20240227,131500,613673215,2440,2440,2440,2440,0
|
|
20240227,131400,613673215,2440,2440,2440,2440,0
|
|
20240227,131300,613673215,2440,2440,2440,2440,0
|
|
20240227,131200,613673215,2440,2440,2440,2440,1437
|
|
20240227,131100,610166935,2435,2435,2435,2435,0
|
|
20240227,131000,610166935,2435,2435,2435,2435,1376
|
|
20240227,130900,606816375,2435,2435,2435,2435,0
|
|
20240227,130800,606816375,2435,2435,2435,2435,0
|
|
20240227,130700,606816375,2435,2435,2435,2435,42
|
|
20240227,130600,606714105,2435,2435,2435,2435,623
|
|
20240227,130500,605197100,2435,2435,2435,2435,12
|
|
20240227,130400,605167880,2430,2435,2435,2430,1069
|
|
20240227,130300,602565215,2430,2430,2430,2430,0
|
|
20240227,130200,602565215,2430,2430,2430,2430,0
|
|
20240227,130100,602565215,2430,2430,2430,2430,0
|
|
20240227,130000,602565215,2430,2430,2430,2430,0
|
|
20240227,125900,602565215,2430,2440,2440,2430,11272
|
|
20240227,125800,575110380,2445,2445,2445,2445,100
|
|
20240227,125700,574865880,2440,2440,2440,2440,0
|
|
20240227,125600,574865880,2440,2440,2440,2440,0
|
|
20240227,125500,574865880,2440,2440,2440,2440,0
|
|
20240227,125400,574865880,2440,2440,2440,2440,0
|
|
20240227,125300,574865880,2440,2440,2440,2440,1832
|
|
20240227,125200,570395800,2445,2445,2445,2445,0
|
|
20240227,125100,570395800,2445,2445,2445,2445,100
|
|
20240227,125000,570151300,2445,2445,2445,2445,0
|
|
20240227,124900,570151300,2445,2445,2445,2445,100
|
|
20240227,124800,569906800,2440,2440,2440,2440,1048
|
|
20240227,124700,567349680,2440,2440,2440,2440,300
|
|
20240227,124600,566617680,2445,2445,2445,2445,130
|
|
20240227,124500,566299830,2440,2440,2440,2440,20
|
|
20240227,124400,566251030,2440,2445,2445,2440,58
|
|
20240227,124300,566109260,2445,2445,2445,2445,0
|
|
20240227,124200,566109260,2445,2445,2445,2445,0
|
|
20240227,124100,566109260,2445,2445,2445,2445,100
|
|
20240227,124000,565864760,2445,2445,2445,2445,0
|
|
20240227,123900,565864760,2445,2440,2445,2440,19
|
|
20240227,123800,565818310,2440,2440,2440,2440,0
|
|
20240227,123700,565818310,2440,2440,2440,2440,25
|
|
20240227,123600,565757310,2435,2435,2435,2435,0
|
|
20240227,123500,565757310,2435,2435,2435,2435,0
|
|
20240227,123400,565757310,2435,2435,2435,2435,0
|
|
20240227,123300,565757310,2435,2435,2435,2435,0
|
|
20240227,123200,565757310,2435,2435,2435,2435,0
|
|
20240227,123100,565757310,2435,2435,2435,2435,0
|
|
20240227,123000,565757310,2435,2435,2435,2435,0
|
|
20240227,122900,565757310,2435,2435,2435,2435,0
|
|
20240227,122800,565757310,2435,2435,2435,2435,0
|
|
20240227,122700,565757310,2435,2435,2435,2435,1
|
|
20240227,122600,565754875,2440,2440,2440,2440,0
|
|
20240227,122500,565754875,2440,2440,2440,2440,0
|
|
20240227,122400,565754875,2440,2440,2440,2440,100
|
|
20240227,122300,565510875,2445,2445,2445,2445,153
|
|
20240227,122200,565136790,2435,2435,2435,2435,41
|
|
20240227,122100,565036955,2440,2440,2440,2440,180
|
|
20240227,122000,564597755,2440,2440,2440,2440,0
|
|
20240227,121900,564597755,2440,2440,2440,2440,100
|
|
20240227,121800,564353755,2435,2435,2435,2435,60
|
|
20240227,121700,564207655,2440,2440,2440,2440,805
|
|
20240227,121600,562243455,2440,2440,2440,2440,50
|
|
20240227,121500,562121455,2440,2440,2440,2440,469
|
|
20240227,121400,560977095,2440,2440,2440,2440,0
|
|
20240227,121300,560977095,2440,2440,2440,2440,0
|
|
20240227,121200,560977095,2440,2440,2440,2440,500
|
|
20240227,121100,559757095,2445,2440,2445,2440,252
|
|
20240227,121000,559142210,2445,2445,2445,2445,0
|
|
20240227,120900,559142210,2445,2445,2445,2445,0
|
|
20240227,120800,559142210,2445,2435,2445,2435,998
|
|
20240227,120700,556712070,2445,2430,2445,2430,3384
|
|
20240227,120600,548482020,2435,2440,2440,2435,8
|
|
20240227,120500,548462535,2435,2435,2435,2435,443
|
|
20240227,120400,547383830,2430,2440,2440,2430,1785
|
|
20240227,120300,543037355,2440,2440,2445,2440,20
|
|
20240227,120200,542988550,2435,2440,2440,2435,1000
|
|
20240227,120100,540553545,2440,2445,2450,2435,9897
|
|
20240227,120000,516419150,2445,2450,2450,2445,109
|
|
20240227,115900,516152390,2450,2450,2450,2450,5
|
|
20240227,115800,516140140,2450,2450,2450,2450,120
|
|
20240227,115700,515846140,2455,2455,2455,2455,1
|
|
20240227,115600,515843685,2440,2450,2450,2440,10632
|
|
20240227,115500,489877925,2465,2450,2485,2450,29890
|
|
20240227,115400,416182260,2450,2440,2450,2440,3385
|
|
20240227,115300,407890130,2450,2450,2450,2450,0
|
|
20240227,115200,407890130,2450,2450,2450,2450,0
|
|
20240227,115100,407890130,2450,2445,2450,2445,59
|
|
20240227,115000,407745870,2445,2445,2445,2445,0
|
|
20240227,114900,407745870,2445,2445,2445,2445,4
|
|
20240227,114800,407736090,2445,2445,2445,2445,0
|
|
20240227,114700,407736090,2445,2445,2445,2445,0
|
|
20240227,114600,407736090,2445,2445,2445,2445,1
|
|
20240227,114500,407733645,2445,2445,2445,2445,0
|
|
20240227,114400,407733645,2445,2445,2445,2445,0
|
|
20240227,114300,407733645,2445,2445,2445,2445,128
|
|
20240227,114200,407420685,2440,2440,2440,2440,61
|
|
20240227,114100,407271845,2445,2445,2445,2445,0
|
|
20240227,114000,407271845,2445,2445,2445,2445,20
|
|
20240227,113900,407222945,2445,2445,2445,2445,0
|
|
20240227,113800,407222945,2445,2445,2445,2445,0
|
|
20240227,113700,407222945,2445,2445,2445,2445,0
|
|
20240227,113600,407222945,2445,2445,2445,2445,1
|
|
20240227,113500,407220500,2435,2440,2440,2435,1000
|
|
20240227,113400,404784715,2440,2440,2440,2440,1050
|
|
20240227,113300,402222715,2440,2440,2440,2440,811
|
|
20240227,113200,400243875,2445,2445,2445,2445,0
|
|
20240227,113100,400243875,2445,2445,2445,2445,0
|
|
20240227,113000,400243875,2445,2445,2445,2445,214
|
|
20240227,112900,399720645,2445,2445,2445,2445,0
|
|
20240227,112800,399720645,2445,2445,2445,2445,20
|
|
20240227,112700,399671745,2445,2445,2445,2445,1000
|
|
20240227,112600,397226745,2445,2445,2445,2445,1
|
|
20240227,112500,397224300,2450,2450,2450,2450,0
|
|
20240227,112400,397224300,2450,2450,2450,2450,3467
|
|
20240227,112300,388730150,2450,2450,2450,2450,0
|
|
20240227,112200,388730150,2450,2450,2450,2450,0
|
|
20240227,112100,388730150,2450,2455,2455,2450,2109
|
|
20240227,112000,383563055,2455,2455,2455,2455,9
|
|
20240227,111900,383540960,2460,2460,2460,2460,0
|
|
20240227,111800,383540960,2460,2460,2460,2460,4752
|
|
20240227,111700,371851040,2460,2460,2460,2460,2
|
|
20240227,111600,371846120,2460,2455,2460,2455,5892
|
|
20240227,111500,357361310,2455,2455,2460,2450,5201
|
|
20240227,111400,344568425,2455,2455,2460,2455,5460
|
|
20240227,111300,331163610,2455,2455,2455,2455,0
|
|
20240227,111200,331163610,2455,2445,2455,2445,10400
|
|
20240227,111100,305682695,2440,2440,2440,2440,0
|
|
20240227,111000,305682695,2440,2440,2440,2440,1
|
|
20240227,110900,305680255,2445,2445,2445,2445,100
|
|
20240227,110800,305435755,2445,2445,2445,2445,0
|
|
20240227,110700,305435755,2445,2445,2445,2445,100
|
|
20240227,110600,305191255,2445,2445,2445,2445,0
|
|
20240227,110500,305191255,2445,2445,2445,2445,0
|
|
20240227,110400,305191255,2445,2445,2445,2445,0
|
|
20240227,110300,305191255,2445,2445,2445,2445,300
|
|
20240227,110200,304457755,2435,2440,2440,2435,239
|
|
20240227,110100,303875135,2445,2445,2445,2445,0
|
|
20240227,110000,303875135,2445,2445,2445,2445,0
|
|
20240227,105900,303875135,2445,2445,2445,2445,0
|
|
20240227,105800,303875135,2445,2445,2445,2445,100
|
|
20240227,105700,303630635,2440,2440,2440,2440,0
|
|
20240227,105600,303630635,2440,2440,2440,2440,1722
|
|
20240227,105500,299428955,2445,2445,2445,2445,1
|
|
20240227,105400,299426510,2440,2440,2440,2440,302
|
|
20240227,105300,298689630,2450,2450,2450,2450,50
|
|
20240227,105200,298567130,2450,2450,2450,2450,25
|
|
20240227,105100,298505880,2450,2450,2450,2450,0
|
|
20240227,105000,298505880,2450,2450,2450,2450,0
|
|
20240227,104900,298505880,2450,2450,2450,2450,0
|
|
20240227,104800,298505880,2450,2440,2450,2440,494
|
|
20240227,104700,297297560,2440,2440,2440,2440,1
|
|
20240227,104600,297295120,2445,2445,2445,2445,300
|
|
20240227,104500,296561620,2440,2440,2440,2440,0
|
|
20240227,104400,296561620,2440,2440,2440,2440,10
|
|
20240227,104300,296537220,2445,2445,2445,2445,23
|
|
20240227,104200,296480985,2435,2440,2440,2435,600
|
|
20240227,104100,295019920,2450,2450,2450,2450,0
|
|
20240227,104000,295019920,2450,2450,2450,2450,58
|
|
20240227,103900,294877820,2440,2440,2440,2440,0
|
|
20240227,103800,294877820,2440,2440,2440,2440,39
|
|
20240227,103700,294782660,2440,2440,2440,2440,300
|
|
20240227,103600,294050660,2440,2440,2440,2440,1130
|
|
20240227,103500,291293460,2450,2440,2450,2440,135
|
|
20240227,103400,290963470,2440,2440,2440,2435,1026
|
|
20240227,103300,288460040,2450,2450,2450,2450,70
|
|
20240227,103200,288288540,2450,2450,2450,2450,2
|
|
20240227,103100,288283640,2450,2450,2450,2450,1
|
|
20240227,103000,288281190,2445,2445,2445,2445,0
|
|
20240227,102900,288281190,2445,2445,2445,2445,300
|
|
20240227,102800,287547690,2445,2445,2445,2445,70
|
|
20240227,102700,287376540,2445,2450,2450,2445,50
|
|
20240227,102600,287254275,2450,2450,2450,2450,0
|
|
20240227,102500,287254275,2450,2445,2450,2445,765
|
|
20240227,102400,285383725,2445,2445,2445,2445,873
|
|
20240227,102300,283249240,2445,2445,2450,2445,677
|
|
20240227,102200,281593970,2445,2445,2445,2440,1323
|
|
20240227,102100,278364235,2445,2445,2445,2445,0
|
|
20240227,102000,278364235,2445,2440,2445,2440,1605
|
|
20240227,101900,274448030,2445,2445,2445,2445,2
|
|
20240227,101800,274443140,2440,2445,2445,2440,1000
|
|
20240227,101700,272002790,2455,2455,2455,2455,1
|
|
20240227,101600,272000335,2445,2445,2445,2445,730
|
|
20240227,101500,270215485,2455,2455,2455,2455,0
|
|
20240227,101400,270215485,2455,2455,2455,2455,0
|
|
20240227,101300,270215485,2455,2450,2455,2450,2516
|
|
20240227,101200,264051270,2450,2440,2450,2435,5023
|
|
20240227,101100,251755230,2440,2440,2440,2440,0
|
|
20240227,101000,251755230,2440,2440,2440,2440,12
|
|
20240227,100900,251725950,2435,2430,2435,2430,180
|
|
20240227,100800,251288305,2430,2430,2430,2430,2143
|
|
20240227,100700,246080815,2430,2430,2430,2430,0
|
|
20240227,100600,246080815,2430,2430,2430,2430,37
|
|
20240227,100500,245990905,2430,2430,2430,2430,3800
|
|
20240227,100400,236756905,2435,2435,2435,2435,588
|
|
20240227,100300,235325125,2435,2430,2435,2430,2865
|
|
20240227,100200,228351175,2435,2435,2435,2435,607
|
|
20240227,100100,226873130,2435,2435,2435,2435,0
|
|
20240227,100000,226873130,2435,2445,2445,2435,137
|
|
20240227,095900,226539525,2435,2445,2445,2435,201
|
|
20240227,095800,226050080,2445,2435,2445,2435,5
|
|
20240227,095700,226037880,2440,2440,2440,2440,0
|
|
20240227,095600,226037880,2440,2440,2440,2440,444
|
|
20240227,095500,224954520,2440,2440,2440,2440,74
|
|
20240227,095400,224773960,2440,2440,2440,2440,0
|
|
20240227,095300,224773960,2440,2440,2440,2440,151
|
|
20240227,095200,224405520,2440,2440,2440,2435,506
|
|
20240227,095100,223173380,2440,2440,2440,2440,11
|
|
20240227,095000,223146540,2435,2430,2435,2430,1145
|
|
20240227,094900,220358700,2430,2430,2430,2430,4712
|
|
20240227,094800,208908540,2435,2435,2435,2435,0
|
|
20240227,094700,208908540,2435,2435,2435,2435,2
|
|
20240227,094600,208903670,2430,2430,2430,2430,1003
|
|
20240227,094500,206466380,2430,2430,2430,2430,2002
|
|
20240227,094400,201601520,2430,2430,2430,2430,0
|
|
20240227,094300,201601520,2430,2430,2430,2430,131
|
|
20240227,094200,201283190,2430,2430,2430,2430,585
|
|
20240227,094100,199861640,2425,2430,2430,2425,5749
|
|
20240227,094000,185906570,2430,2425,2435,2425,472
|
|
20240227,093900,184760060,2430,2440,2440,2430,9998
|
|
20240227,093800,160464785,2435,2435,2435,2435,9346
|
|
20240227,093700,137707275,2440,2440,2440,2440,149
|
|
20240227,093600,137343715,2435,2435,2440,2435,2253
|
|
20240227,093500,131857160,2435,2440,2440,2435,8917
|
|
20240227,093400,110108740,2445,2445,2445,2445,0
|
|
20240227,093300,110108740,2445,2445,2445,2445,1453
|
|
20240227,093200,106556155,2440,2450,2450,2440,514
|
|
20240227,093100,105296895,2450,2445,2450,2445,104
|
|
20240227,093000,105042595,2440,2440,2450,2440,495
|
|
20240227,092900,103834695,2445,2450,2450,2445,3476
|
|
20240227,092800,95335375,2445,2455,2455,2445,3566
|
|
20240227,092700,86608125,2450,2450,2450,2450,1500
|
|
20240227,092600,82933125,2450,2455,2455,2450,1515
|
|
20240227,092500,79221300,2450,2455,2455,2450,265
|
|
20240227,092400,78570800,2450,2455,2455,2450,5357
|
|
20240227,092300,65432810,2455,2460,2460,2455,2229
|
|
20240227,092200,59957040,2460,2460,2460,2460,20
|
|
20240227,092100,59907840,2465,2465,2465,2465,4
|
|
20240227,092000,59897980,2460,2460,2460,2460,5864
|
|
20240227,091900,45472540,2470,2470,2470,2470,36
|
|
20240227,091800,45383620,2460,2460,2460,2460,250
|
|
20240227,091700,44768620,2455,2475,2475,2455,1007
|
|
20240227,091600,42276335,2455,2455,2460,2455,3826
|
|
20240227,091500,32880845,2455,2460,2460,2455,2942
|
|
20240227,091400,25651445,2470,2470,2480,2470,1282
|
|
20240227,091300,22480950,2470,2465,2470,2465,16
|
|
20240227,091200,22441505,2470,2465,2470,2460,1462
|
|
20240227,091100,18842665,2465,2465,2465,2460,390
|
|
20240227,091000,17882030,2465,2465,2465,2465,206
|
|
20240227,090900,17374240,2465,2465,2465,2465,1165
|
|
20240227,090800,14502515,2470,2470,2475,2470,181
|
|
20240227,090700,14055440,2470,2470,2470,2470,1412
|
|
20240227,090600,10567800,2470,2475,2475,2465,619
|
|
20240227,090500,9038785,2465,2465,2465,2465,60
|
|
20240227,090400,8890885,2460,2460,2460,2460,150
|
|
20240227,090300,8521885,2480,2480,2480,2480,0
|
|
20240227,090200,8521885,2480,2470,2480,2470,1211
|
|
20240227,090100,5529955,2470,2470,2470,2470,0
|
|
20240227,090000,5529955,2470,2455,2470,2455,2245
|