646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,194300,266828915,2090,2090,2090,2090,967
|
|
20240227,194200,266828915,2090,2090,2090,2090,0
|
|
20240227,194100,266828915,2090,2090,2090,2090,0
|
|
20240227,194000,266828915,2090,2090,2090,2090,0
|
|
20240227,193900,266828915,2090,2090,2090,2090,0
|
|
20240227,193800,266828915,2090,2090,2090,2090,0
|
|
20240227,193700,266828915,2090,2090,2090,2090,0
|
|
20240227,193600,266828915,2090,2090,2090,2090,0
|
|
20240227,193500,266828915,2090,2090,2090,2090,0
|
|
20240227,193400,266828915,2090,2090,2090,2090,0
|
|
20240227,193300,266828915,2090,2090,2090,2090,0
|
|
20240227,193200,266828915,2090,2090,2090,2090,0
|
|
20240227,193100,266828915,2090,2090,2090,2090,0
|
|
20240227,193000,266828915,2090,2090,2090,2090,0
|
|
20240227,192900,266828915,2090,2090,2090,2090,0
|
|
20240227,192800,266828915,2090,2090,2090,2090,0
|
|
20240227,192700,266828915,2090,2090,2090,2090,0
|
|
20240227,192600,266828915,2090,2090,2090,2090,0
|
|
20240227,192500,266828915,2090,2090,2090,2090,0
|
|
20240227,192400,266828915,2090,2090,2090,2090,0
|
|
20240227,192300,266828915,2090,2090,2090,2090,0
|
|
20240227,192200,266828915,2090,2090,2090,2090,0
|
|
20240227,192100,266828915,2090,2090,2090,2090,0
|
|
20240227,192000,266828915,2090,2090,2090,2090,0
|
|
20240227,191900,266828915,2090,2090,2090,2090,0
|
|
20240227,191800,266828915,2090,2090,2090,2090,0
|
|
20240227,191700,266828915,2090,2090,2090,2090,0
|
|
20240227,191600,266828915,2090,2090,2090,2090,0
|
|
20240227,191500,266828915,2090,2090,2090,2090,0
|
|
20240227,191400,266828915,2090,2090,2090,2090,0
|
|
20240227,191300,266828915,2090,2090,2090,2090,967
|
|
20240227,191200,266828915,2090,2090,2090,2090,0
|
|
20240227,191100,266828915,2090,2090,2090,2090,0
|
|
20240227,191000,266828915,2090,2090,2090,2090,0
|
|
20240227,190900,266828915,2090,2090,2090,2090,0
|
|
20240227,190800,266828915,2090,2090,2090,2090,0
|
|
20240227,190700,266828915,2090,2090,2090,2090,0
|
|
20240227,190600,266828915,2090,2090,2090,2090,0
|
|
20240227,190500,266828915,2090,2090,2090,2090,0
|
|
20240227,190400,266828915,2090,2090,2090,2090,0
|
|
20240227,190300,266828915,2090,2090,2090,2090,0
|
|
20240227,190200,266828915,2090,2090,2090,2090,0
|
|
20240227,190100,266828915,2090,2090,2090,2090,0
|
|
20240227,190000,266828915,2090,2090,2090,2090,0
|
|
20240227,185900,266828915,2090,2090,2090,2090,0
|
|
20240227,185800,266828915,2090,2090,2090,2090,0
|
|
20240227,185700,266828915,2090,2090,2090,2090,0
|
|
20240227,185600,266828915,2090,2090,2090,2090,0
|
|
20240227,185500,266828915,2090,2090,2090,2090,0
|
|
20240227,185400,266828915,2090,2090,2090,2090,0
|
|
20240227,185300,266828915,2090,2090,2090,2090,0
|
|
20240227,185200,266828915,2090,2090,2090,2090,0
|
|
20240227,185100,266828915,2090,2090,2090,2090,0
|
|
20240227,185000,266828915,2090,2090,2090,2090,0
|
|
20240227,184900,266828915,2090,2090,2090,2090,0
|
|
20240227,184800,266828915,2090,2090,2090,2090,0
|
|
20240227,184700,266828915,2090,2090,2090,2090,0
|
|
20240227,184600,266828915,2090,2090,2090,2090,0
|
|
20240227,184500,266828915,2090,2090,2090,2090,0
|
|
20240227,184400,266828915,2090,2090,2090,2090,0
|
|
20240227,184300,266828915,2090,2090,2090,2090,967
|
|
20240227,184200,266828915,2090,2090,2090,2090,0
|
|
20240227,184100,266828915,2090,2090,2090,2090,0
|
|
20240227,184000,266828915,2090,2090,2090,2090,0
|
|
20240227,183900,266828915,2090,2090,2090,2090,0
|
|
20240227,183800,266828915,2090,2090,2090,2090,0
|
|
20240227,183700,266828915,2090,2090,2090,2090,0
|
|
20240227,183600,266828915,2090,2090,2090,2090,0
|
|
20240227,183500,266828915,2090,2090,2090,2090,0
|
|
20240227,183400,266828915,2090,2090,2090,2090,0
|
|
20240227,183300,266828915,2090,2090,2090,2090,0
|
|
20240227,183200,266828915,2090,2090,2090,2090,0
|
|
20240227,183100,266828915,2090,2090,2090,2090,0
|
|
20240227,183000,266828915,2090,2090,2090,2090,0
|
|
20240227,182900,266828915,2090,2090,2090,2090,0
|
|
20240227,182800,266828915,2090,2090,2090,2090,0
|
|
20240227,182700,266828915,2090,2090,2090,2090,0
|
|
20240227,182600,266828915,2090,2090,2090,2090,0
|
|
20240227,182500,266828915,2090,2090,2090,2090,0
|
|
20240227,182400,266828915,2090,2090,2090,2090,0
|
|
20240227,182300,266828915,2090,2090,2090,2090,0
|
|
20240227,182200,266828915,2090,2090,2090,2090,0
|
|
20240227,182100,266828915,2090,2090,2090,2090,0
|
|
20240227,182000,266828915,2090,2090,2090,2090,0
|
|
20240227,181900,266828915,2090,2090,2090,2090,0
|
|
20240227,181800,266828915,2090,2090,2090,2090,0
|
|
20240227,181700,266828915,2090,2090,2090,2090,0
|
|
20240227,181600,266828915,2090,2090,2090,2090,0
|
|
20240227,181500,266828915,2090,2090,2090,2090,0
|
|
20240227,181400,266828915,2090,2090,2090,2090,0
|
|
20240227,181300,266828915,2090,2090,2090,2090,967
|
|
20240227,181200,266828915,2090,2090,2090,2090,0
|
|
20240227,181100,266828915,2090,2090,2090,2090,0
|
|
20240227,181000,266828915,2090,2090,2090,2090,0
|
|
20240227,180900,266828915,2090,2090,2090,2090,0
|
|
20240227,180800,266828915,2090,2090,2090,2090,0
|
|
20240227,180700,266828915,2090,2090,2090,2090,0
|
|
20240227,180600,266828915,2090,2090,2090,2090,0
|
|
20240227,180500,266828915,2090,2090,2090,2090,0
|
|
20240227,180400,266828915,2090,2090,2090,2090,0
|
|
20240227,180300,266828915,2090,2090,2090,2090,0
|
|
20240227,180200,266828915,2090,2090,2090,2090,0
|
|
20240227,180100,266828915,2090,2090,2090,2090,0
|
|
20240227,180000,266828915,2090,2090,2090,2090,0
|
|
20240227,175900,266828915,2090,2090,2090,2090,0
|
|
20240227,175800,266828915,2090,2090,2090,2090,0
|
|
20240227,175700,266828915,2090,2090,2090,2090,0
|
|
20240227,175600,266828915,2090,2090,2090,2090,0
|
|
20240227,175500,266828915,2090,2090,2090,2090,0
|
|
20240227,175400,266828915,2090,2090,2090,2090,0
|
|
20240227,175300,266828915,2090,2090,2090,2090,0
|
|
20240227,175200,266828915,2090,2090,2090,2090,0
|
|
20240227,175100,266828915,2090,2090,2090,2090,0
|
|
20240227,175000,266828915,2090,2090,2090,2090,0
|
|
20240227,174900,266828915,2090,2090,2090,2090,0
|
|
20240227,174800,266828915,2090,2090,2090,2090,0
|
|
20240227,174700,266828915,2090,2090,2090,2090,0
|
|
20240227,174600,266828915,2090,2090,2090,2090,0
|
|
20240227,174500,266828915,2090,2090,2090,2090,0
|
|
20240227,174400,266828915,2090,2090,2090,2090,0
|
|
20240227,174300,266828915,2090,2090,2090,2090,967
|
|
20240227,174200,266828915,2090,2090,2090,2090,0
|
|
20240227,174100,266828915,2090,2090,2090,2090,0
|
|
20240227,174000,266828915,2090,2090,2090,2090,0
|
|
20240227,173900,266828915,2090,2090,2090,2090,0
|
|
20240227,173800,266828915,2090,2090,2090,2090,0
|
|
20240227,173700,266828915,2090,2090,2090,2090,0
|
|
20240227,173600,266828915,2090,2090,2090,2090,0
|
|
20240227,173500,266828915,2090,2090,2090,2090,0
|
|
20240227,173400,266828915,2090,2090,2090,2090,0
|
|
20240227,173300,266828915,2090,2090,2090,2090,0
|
|
20240227,173200,266828915,2090,2090,2090,2090,0
|
|
20240227,173100,266828915,2090,2090,2090,2090,0
|
|
20240227,173000,266828915,2090,2090,2090,2090,0
|
|
20240227,172900,266828915,2090,2090,2090,2090,0
|
|
20240227,172800,266828915,2090,2090,2090,2090,0
|
|
20240227,172700,266828915,2090,2090,2090,2090,0
|
|
20240227,172600,266828915,2090,2090,2090,2090,0
|
|
20240227,172500,266828915,2090,2090,2090,2090,0
|
|
20240227,172400,266828915,2090,2090,2090,2090,0
|
|
20240227,172300,266828915,2090,2090,2090,2090,0
|
|
20240227,172200,266828915,2090,2090,2090,2090,0
|
|
20240227,172100,266828915,2090,2090,2090,2090,0
|
|
20240227,172000,266828915,2090,2090,2090,2090,0
|
|
20240227,171900,266828915,2090,2090,2090,2090,0
|
|
20240227,171800,266828915,2090,2090,2090,2090,0
|
|
20240227,171700,266828915,2090,2090,2090,2090,0
|
|
20240227,171600,266828915,2090,2090,2090,2090,0
|
|
20240227,171500,266828915,2090,2090,2090,2090,0
|
|
20240227,171400,266828915,2090,2090,2090,2090,0
|
|
20240227,171300,266828915,2090,2090,2090,2090,967
|
|
20240227,171200,266828915,2090,2090,2090,2090,0
|
|
20240227,171100,266828915,2090,2090,2090,2090,0
|
|
20240227,171000,266828915,2090,2090,2090,2090,0
|
|
20240227,170900,266828915,2090,2090,2090,2090,0
|
|
20240227,170800,266828915,2090,2090,2090,2090,0
|
|
20240227,170700,266828915,2090,2090,2090,2090,0
|
|
20240227,170600,266828915,2090,2090,2090,2090,0
|
|
20240227,170500,266828915,2090,2090,2090,2090,0
|
|
20240227,170400,266828915,2090,2090,2090,2090,0
|
|
20240227,170300,266828915,2090,2090,2090,2090,0
|
|
20240227,170200,266828915,2090,2090,2090,2090,0
|
|
20240227,170100,266828915,2090,2090,2090,2090,0
|
|
20240227,170000,266828915,2090,2090,2090,2090,0
|
|
20240227,165900,266828915,2090,2090,2090,2090,0
|
|
20240227,165800,266828915,2090,2090,2090,2090,0
|
|
20240227,165700,266828915,2090,2090,2090,2090,0
|
|
20240227,165600,266828915,2090,2090,2090,2090,0
|
|
20240227,165500,266828915,2090,2090,2090,2090,0
|
|
20240227,165400,266828915,2090,2090,2090,2090,0
|
|
20240227,165300,266828915,2090,2090,2090,2090,0
|
|
20240227,165200,266828915,2090,2090,2090,2090,0
|
|
20240227,165100,266828915,2090,2090,2090,2090,0
|
|
20240227,165000,266828915,2090,2090,2090,2090,0
|
|
20240227,164900,266828915,2090,2090,2090,2090,0
|
|
20240227,164800,266828915,2090,2090,2090,2090,0
|
|
20240227,164700,266828915,2090,2090,2090,2090,0
|
|
20240227,164600,266828915,2090,2090,2090,2090,0
|
|
20240227,164500,266828915,2090,2090,2090,2090,0
|
|
20240227,164400,266828915,2090,2090,2090,2090,0
|
|
20240227,164300,266828915,2090,2090,2090,2090,967
|
|
20240227,164200,266828915,2090,2090,2090,2090,0
|
|
20240227,164100,266828915,2090,2090,2090,2090,0
|
|
20240227,164000,266828915,2090,2090,2090,2090,0
|
|
20240227,163900,266828915,2090,2090,2090,2090,0
|
|
20240227,163800,266828915,2090,2090,2090,2090,0
|
|
20240227,163700,266828915,2090,2090,2090,2090,0
|
|
20240227,163600,266828915,2090,2090,2090,2090,0
|
|
20240227,163500,266828915,2090,2090,2090,2090,0
|
|
20240227,163400,266828915,2090,2090,2090,2090,0
|
|
20240227,163300,266828915,2090,2090,2090,2090,0
|
|
20240227,163200,266828915,2090,2090,2090,2090,0
|
|
20240227,163100,266828915,2090,2090,2090,2090,0
|
|
20240227,163000,266828915,2090,2090,2090,2090,0
|
|
20240227,162900,266828915,2090,2090,2090,2090,0
|
|
20240227,162800,266828915,2090,2090,2090,2090,0
|
|
20240227,162700,266828915,2090,2090,2090,2090,0
|
|
20240227,162600,266828915,2090,2090,2090,2090,0
|
|
20240227,162500,266828915,2090,2090,2090,2090,0
|
|
20240227,162400,266828915,2090,2090,2090,2090,0
|
|
20240227,162300,266828915,2090,2090,2090,2090,0
|
|
20240227,162200,266828915,2090,2090,2090,2090,0
|
|
20240227,162100,266828915,2090,2090,2090,2090,0
|
|
20240227,162000,266828915,2090,2090,2090,2090,0
|
|
20240227,161900,266828915,2090,2090,2090,2090,0
|
|
20240227,161800,266828915,2090,2090,2090,2090,0
|
|
20240227,161700,266828915,2090,2090,2090,2090,0
|
|
20240227,161600,266828915,2090,2090,2090,2090,0
|
|
20240227,161500,266828915,2090,2090,2090,2090,0
|
|
20240227,161400,266828915,2090,2090,2090,2090,0
|
|
20240227,161300,266828915,2090,2090,2090,2090,967
|
|
20240227,161200,266828915,2090,2090,2090,2090,0
|
|
20240227,161100,266828915,2090,2090,2090,2090,0
|
|
20240227,161000,266828915,2090,2090,2090,2090,0
|
|
20240227,160900,266828915,2090,2090,2090,2090,0
|
|
20240227,160800,266828915,2090,2090,2090,2090,0
|
|
20240227,160700,266828915,2090,2090,2090,2090,0
|
|
20240227,160600,266828915,2090,2090,2090,2090,0
|
|
20240227,160500,266828915,2090,2090,2090,2090,0
|
|
20240227,160400,266828915,2090,2090,2090,2090,0
|
|
20240227,160300,266828915,2090,2090,2090,2090,0
|
|
20240227,160200,266828915,2090,2090,2090,2090,0
|
|
20240227,160100,266828915,2090,2090,2090,2090,0
|
|
20240227,160000,266828915,2090,2090,2090,2090,0
|
|
20240227,155900,266828915,2090,2090,2090,2090,0
|
|
20240227,155800,266828915,2090,2090,2090,2090,0
|
|
20240227,155700,266828915,2090,2090,2090,2090,0
|
|
20240227,155600,266828915,2090,2090,2090,2090,0
|
|
20240227,155500,266828915,2090,2090,2090,2090,0
|
|
20240227,155400,266828915,2090,2090,2090,2090,0
|
|
20240227,155300,266828915,2090,2090,2090,2090,0
|
|
20240227,155200,266828915,2090,2090,2090,2090,0
|
|
20240227,155100,266828915,2090,2090,2090,2090,0
|
|
20240227,155000,266828915,2090,2090,2090,2090,0
|
|
20240227,154900,266828915,2090,2090,2090,2090,0
|
|
20240227,154800,266828915,2090,2090,2090,2090,0
|
|
20240227,154700,266828915,2090,2090,2090,2090,0
|
|
20240227,154600,266828915,2090,2090,2090,2090,0
|
|
20240227,154500,266828915,2090,2090,2090,2090,0
|
|
20240227,154400,266828915,2090,2090,2090,2090,0
|
|
20240227,154300,266828915,2090,2090,2090,2090,967
|
|
20240227,154200,266828915,2090,2090,2090,2090,0
|
|
20240227,154100,266828915,2090,2090,2090,2090,0
|
|
20240227,154000,266828915,2090,2090,2090,2090,0
|
|
20240227,153900,266828915,2090,2090,2090,2090,0
|
|
20240227,153800,266828915,2090,2090,2090,2090,0
|
|
20240227,153700,266828915,2090,2090,2090,2090,0
|
|
20240227,153600,266828915,2090,2090,2090,2090,0
|
|
20240227,153500,266828915,2090,2090,2090,2090,0
|
|
20240227,153400,266828915,2090,2090,2090,2090,0
|
|
20240227,153300,266828915,2090,2090,2090,2090,0
|
|
20240227,153200,266828915,2090,2090,2090,2090,0
|
|
20240227,153100,266828915,2090,2090,2090,2090,0
|
|
20240227,153000,266828915,2090,2090,2090,2090,967
|
|
20240227,152900,264807885,2085,2085,2085,2085,0
|
|
20240227,152800,264807885,2085,2085,2085,2085,0
|
|
20240227,152700,264807885,2085,2085,2085,2085,0
|
|
20240227,152600,264807885,2085,2085,2085,2085,0
|
|
20240227,152500,264807885,2085,2085,2085,2085,0
|
|
20240227,152400,264807885,2085,2085,2085,2085,0
|
|
20240227,152300,264807885,2085,2085,2085,2085,0
|
|
20240227,152200,264807885,2085,2085,2085,2085,0
|
|
20240227,152100,264807885,2085,2085,2085,2085,0
|
|
20240227,152000,264807885,2085,2085,2085,2085,0
|
|
20240227,151900,264807885,2085,2085,2090,2085,349
|
|
20240227,151800,264080050,2090,2090,2090,2090,0
|
|
20240227,151700,264080050,2090,2090,2090,2090,8
|
|
20240227,151600,264063330,2085,2090,2090,2085,707
|
|
20240227,151500,262589195,2085,2090,2090,2085,168
|
|
20240227,151400,262238415,2090,2090,2090,2090,0
|
|
20240227,151300,262238415,2090,2090,2090,2090,0
|
|
20240227,151200,262238415,2090,2090,2090,2090,0
|
|
20240227,151100,262238415,2090,2090,2090,2090,0
|
|
20240227,151000,262238415,2090,2095,2095,2090,3
|
|
20240227,150900,262232140,2090,2085,2090,2085,135
|
|
20240227,150800,261950640,2095,2085,2095,2085,2
|
|
20240227,150700,261946460,2090,2085,2090,2085,5
|
|
20240227,150600,261936030,2095,2090,2095,2090,101
|
|
20240227,150500,261724440,2090,2095,2095,2090,10
|
|
20240227,150400,261703530,2090,2090,2090,2090,53
|
|
20240227,150300,261592760,2090,2095,2095,2090,4
|
|
20240227,150200,261584395,2090,2090,2090,2090,101
|
|
20240227,150100,261373305,2090,2090,2090,2090,0
|
|
20240227,150000,261373305,2090,2090,2090,2090,1
|
|
20240227,145900,261371215,2090,2090,2090,2090,6268
|
|
20240227,145800,248271095,2095,2095,2095,2095,0
|
|
20240227,145700,248271095,2095,2095,2095,2095,0
|
|
20240227,145600,248271095,2095,2095,2095,2095,0
|
|
20240227,145500,248271095,2095,2095,2095,2095,0
|
|
20240227,145400,248271095,2095,2095,2095,2095,1
|
|
20240227,145300,248269000,2095,2095,2095,2095,0
|
|
20240227,145200,248269000,2095,2095,2095,2095,0
|
|
20240227,145100,248269000,2095,2095,2095,2095,0
|
|
20240227,145000,248269000,2095,2095,2095,2095,0
|
|
20240227,144900,248269000,2095,2095,2095,2095,0
|
|
20240227,144800,248269000,2095,2095,2095,2095,0
|
|
20240227,144700,248269000,2095,2095,2095,2095,0
|
|
20240227,144600,248269000,2095,2095,2095,2095,0
|
|
20240227,144500,248269000,2095,2095,2095,2095,300
|
|
20240227,144400,247640500,2090,2090,2090,2090,0
|
|
20240227,144300,247640500,2090,2090,2090,2090,275
|
|
20240227,144200,247065750,2090,2090,2090,2090,764
|
|
20240227,144100,245468990,2095,2095,2095,2095,0
|
|
20240227,144000,245468990,2095,2095,2095,2095,1
|
|
20240227,143900,245466895,2090,2090,2090,2090,0
|
|
20240227,143800,245466895,2090,2090,2090,2090,1
|
|
20240227,143700,245464805,2090,2090,2090,2090,0
|
|
20240227,143600,245464805,2090,2090,2090,2090,0
|
|
20240227,143500,245464805,2090,2090,2090,2090,10
|
|
20240227,143400,245443905,2090,2090,2090,2090,1
|
|
20240227,143300,245441815,2095,2095,2095,2095,0
|
|
20240227,143200,245441815,2095,2095,2095,2095,0
|
|
20240227,143100,245441815,2095,2095,2095,2095,0
|
|
20240227,143000,245441815,2095,2095,2095,2095,0
|
|
20240227,142900,245441815,2095,2095,2095,2095,56
|
|
20240227,142800,245324495,2090,2090,2090,2090,1028
|
|
20240227,142700,243175975,2095,2095,2095,2095,0
|
|
20240227,142600,243175975,2095,2090,2095,2090,115
|
|
20240227,142500,242935125,2095,2095,2095,2095,0
|
|
20240227,142400,242935125,2095,2095,2095,2095,0
|
|
20240227,142300,242935125,2095,2095,2095,2095,0
|
|
20240227,142200,242935125,2095,2095,2095,2095,100
|
|
20240227,142100,242725625,2090,2090,2090,2090,0
|
|
20240227,142000,242725625,2090,2090,2090,2090,2736
|
|
20240227,141900,237007385,2090,2090,2090,2090,0
|
|
20240227,141800,237007385,2090,2090,2090,2090,0
|
|
20240227,141700,237007385,2090,2090,2090,2090,1000
|
|
20240227,141600,234917385,2090,2090,2090,2090,100
|
|
20240227,141500,234708385,2095,2095,2095,2095,0
|
|
20240227,141400,234708385,2095,2095,2095,2095,0
|
|
20240227,141300,234708385,2095,2095,2095,2095,0
|
|
20240227,141200,234708385,2095,2095,2095,2095,0
|
|
20240227,141100,234708385,2095,2095,2095,2095,0
|
|
20240227,141000,234708385,2095,2095,2095,2095,15
|
|
20240227,140900,234676960,2095,2095,2095,2095,0
|
|
20240227,140800,234676960,2095,2095,2095,2095,100
|
|
20240227,140700,234467460,2095,2095,2095,2095,0
|
|
20240227,140600,234467460,2095,2095,2095,2095,0
|
|
20240227,140500,234467460,2095,2095,2095,2095,0
|
|
20240227,140400,234467460,2095,2095,2095,2095,0
|
|
20240227,140300,234467460,2095,2095,2095,2095,0
|
|
20240227,140200,234467460,2095,2095,2095,2095,3
|
|
20240227,140100,234461175,2095,2095,2095,2095,0
|
|
20240227,140000,234461175,2095,2095,2095,2095,0
|
|
20240227,135900,234461175,2095,2095,2095,2095,0
|
|
20240227,135800,234461175,2095,2090,2095,2090,2980
|
|
20240227,135700,228232970,2095,2095,2095,2095,0
|
|
20240227,135600,228232970,2095,2095,2095,2095,0
|
|
20240227,135500,228232970,2095,2090,2095,2090,68
|
|
20240227,135400,228090750,2090,2090,2090,2090,0
|
|
20240227,135300,228090750,2090,2090,2090,2090,0
|
|
20240227,135200,228090750,2090,2090,2090,2090,0
|
|
20240227,135100,228090750,2090,2090,2090,2090,4
|
|
20240227,135000,228082390,2090,2090,2090,2090,40
|
|
20240227,134900,227998790,2090,2090,2090,2090,5
|
|
20240227,134800,227988340,2090,2090,2090,2090,64
|
|
20240227,134700,227854580,2095,2095,2095,2090,166
|
|
20240227,134600,227507630,2090,2090,2090,2090,202
|
|
20240227,134500,227085450,2090,2095,2095,2090,75
|
|
20240227,134400,226928695,2090,2090,2090,2090,2044
|
|
20240227,134300,222656735,2085,2085,2085,2085,0
|
|
20240227,134200,222656735,2085,2085,2085,2085,0
|
|
20240227,134100,222656735,2085,2085,2085,2085,1
|
|
20240227,134000,222654650,2085,2090,2090,2085,178
|
|
20240227,133900,222283370,2090,2090,2090,2090,28
|
|
20240227,133800,222224850,2090,2090,2090,2090,24
|
|
20240227,133700,222174690,2085,2100,2100,2085,811
|
|
20240227,133600,220483625,2100,2100,2100,2100,179
|
|
20240227,133500,220107725,2100,2100,2100,2100,500
|
|
20240227,133400,219057725,2100,2100,2100,2100,0
|
|
20240227,133300,219057725,2100,2100,2100,2100,40
|
|
20240227,133200,218973725,2100,2100,2100,2100,200
|
|
20240227,133100,218553725,2100,2100,2100,2100,0
|
|
20240227,133000,218553725,2100,2100,2100,2100,0
|
|
20240227,132900,218553725,2100,2095,2100,2095,2
|
|
20240227,132800,218549530,2100,2100,2100,2100,86
|
|
20240227,132700,218368930,2100,2100,2100,2100,0
|
|
20240227,132600,218368930,2100,2100,2100,2100,0
|
|
20240227,132500,218368930,2100,2100,2100,2100,0
|
|
20240227,132400,218368930,2100,2095,2100,2095,3
|
|
20240227,132300,218362640,2095,2095,2095,2095,1
|
|
20240227,132200,218360545,2100,2095,2100,2070,11274
|
|
20240227,132100,194896175,2100,2100,2100,2100,0
|
|
20240227,132000,194896175,2100,2100,2100,2100,0
|
|
20240227,131900,194896175,2100,2100,2100,2100,48
|
|
20240227,131800,194795375,2100,2100,2100,2100,1
|
|
20240227,131700,194793275,2100,2100,2100,2100,0
|
|
20240227,131600,194793275,2100,2100,2100,2100,0
|
|
20240227,131500,194793275,2100,2100,2100,2100,0
|
|
20240227,131400,194793275,2100,2090,2100,2085,14
|
|
20240227,131300,194764065,2090,2090,2090,2090,523
|
|
20240227,131200,193670995,2090,2100,2100,2085,2596
|
|
20240227,131100,188250370,2100,2100,2100,2100,0
|
|
20240227,131000,188250370,2100,2100,2100,2100,3
|
|
20240227,130900,188244070,2095,2095,2095,2095,4
|
|
20240227,130800,188235690,2095,2095,2095,2095,0
|
|
20240227,130700,188235690,2095,2095,2095,2095,0
|
|
20240227,130600,188235690,2095,2095,2095,2095,0
|
|
20240227,130500,188235690,2095,2095,2095,2095,0
|
|
20240227,130400,188235690,2095,2095,2095,2095,202
|
|
20240227,130300,187812500,2100,2100,2100,2100,20
|
|
20240227,130200,187770500,2100,2100,2100,2100,0
|
|
20240227,130100,187770500,2100,2100,2100,2100,1
|
|
20240227,130000,187768400,2110,2110,2110,2110,2
|
|
20240227,125900,187764180,2100,2100,2100,2100,1
|
|
20240227,125800,187762080,2090,2105,2105,2090,3601
|
|
20240227,125700,180228175,2110,2105,2110,2105,251
|
|
20240227,125600,179699815,2105,2105,2105,2105,0
|
|
20240227,125500,179699815,2105,2105,2105,2105,0
|
|
20240227,125400,179699815,2105,2105,2105,2105,0
|
|
20240227,125300,179699815,2105,2105,2105,2105,0
|
|
20240227,125200,179699815,2105,2105,2105,2105,1
|
|
20240227,125100,179697710,2105,2105,2105,2105,0
|
|
20240227,125000,179697710,2105,2105,2105,2105,0
|
|
20240227,124900,179697710,2105,2105,2105,2105,5
|
|
20240227,124800,179687185,2110,2110,2110,2110,1
|
|
20240227,124700,179685075,2105,2105,2105,2105,0
|
|
20240227,124600,179685075,2105,2105,2105,2105,0
|
|
20240227,124500,179685075,2105,2105,2105,2105,0
|
|
20240227,124400,179685075,2105,2105,2105,2105,0
|
|
20240227,124300,179685075,2105,2105,2105,2105,0
|
|
20240227,124200,179685075,2105,2105,2105,2105,0
|
|
20240227,124100,179685075,2105,2105,2105,2105,45
|
|
20240227,124000,179590350,2110,2110,2110,2110,0
|
|
20240227,123900,179590350,2110,2105,2110,2105,59
|
|
20240227,123800,179466135,2105,2105,2105,2105,0
|
|
20240227,123700,179466135,2105,2105,2105,2105,0
|
|
20240227,123600,179466135,2105,2105,2105,2105,18
|
|
20240227,123500,179428245,2105,2105,2105,2105,0
|
|
20240227,123400,179428245,2105,2100,2105,2100,165
|
|
20240227,123300,179081740,2100,2100,2100,2100,0
|
|
20240227,123200,179081740,2100,2100,2100,2100,0
|
|
20240227,123100,179081740,2100,2100,2100,2100,0
|
|
20240227,123000,179081740,2100,2100,2100,2100,0
|
|
20240227,122900,179081740,2100,2100,2100,2100,20
|
|
20240227,122800,179039740,2100,2100,2100,2100,0
|
|
20240227,122700,179039740,2100,2100,2100,2100,0
|
|
20240227,122600,179039740,2100,2095,2100,2090,211
|
|
20240227,122500,178598630,2100,2100,2100,2100,0
|
|
20240227,122400,178598630,2100,2100,2100,2100,0
|
|
20240227,122300,178598630,2100,2100,2100,2100,0
|
|
20240227,122200,178598630,2100,2095,2100,2095,7
|
|
20240227,122100,178583960,2105,2105,2105,2100,201
|
|
20240227,122000,178161355,2105,2105,2105,2105,3
|
|
20240227,121900,178155040,2115,2115,2115,2115,0
|
|
20240227,121800,178155040,2115,2115,2115,2115,0
|
|
20240227,121700,178155040,2115,2115,2115,2115,0
|
|
20240227,121600,178155040,2115,2115,2115,2115,0
|
|
20240227,121500,178155040,2115,2115,2115,2115,34
|
|
20240227,121400,178083130,2130,2130,2130,2130,0
|
|
20240227,121300,178083130,2130,2130,2130,2130,0
|
|
20240227,121200,178083130,2130,2130,2130,2130,0
|
|
20240227,121100,178083130,2130,2130,2130,2130,0
|
|
20240227,121000,178083130,2130,2130,2130,2130,0
|
|
20240227,120900,178083130,2130,2130,2130,2130,0
|
|
20240227,120800,178083130,2130,2130,2130,2130,0
|
|
20240227,120700,178083130,2130,2130,2130,2130,0
|
|
20240227,120600,178083130,2130,2100,2130,2100,1000
|
|
20240227,120500,175967665,2100,2100,2100,2100,0
|
|
20240227,120400,175967665,2100,2100,2100,2100,1
|
|
20240227,120300,175965565,2090,2090,2090,2090,0
|
|
20240227,120200,175965565,2090,2090,2090,2090,0
|
|
20240227,120100,175965565,2090,2105,2105,2090,125
|
|
20240227,120000,175702515,2120,2095,2120,2095,820
|
|
20240227,115900,173973935,2090,2090,2090,2090,0
|
|
20240227,115800,173973935,2090,2090,2090,2090,0
|
|
20240227,115700,173973935,2090,2095,2095,2090,12
|
|
20240227,115600,173948850,2100,2095,2100,2090,211
|
|
20240227,115500,173505855,2090,2095,2095,2090,11
|
|
20240227,115400,173482860,2100,2100,2100,2100,0
|
|
20240227,115300,173482860,2100,2100,2100,2100,0
|
|
20240227,115200,173482860,2100,2100,2100,2100,0
|
|
20240227,115100,173482860,2100,2100,2100,2100,1
|
|
20240227,115000,173480760,2090,2095,2095,2090,2
|
|
20240227,114900,173476575,2100,2100,2100,2100,0
|
|
20240227,114800,173476575,2100,2100,2100,2100,0
|
|
20240227,114700,173476575,2100,2100,2100,2100,25
|
|
20240227,114600,173424075,2105,2105,2105,2105,200
|
|
20240227,114500,173003075,2105,2105,2105,2105,1
|
|
20240227,114400,173000970,2080,2100,2105,2080,5501
|
|
20240227,114300,161516195,2100,2100,2105,2100,508
|
|
20240227,114200,160449390,2105,2105,2105,2105,0
|
|
20240227,114100,160449390,2105,2105,2105,2105,0
|
|
20240227,114000,160449390,2105,2105,2105,2105,0
|
|
20240227,113900,160449390,2105,2105,2105,2105,0
|
|
20240227,113800,160449390,2105,2105,2105,2105,0
|
|
20240227,113700,160449390,2105,2105,2105,2105,0
|
|
20240227,113600,160449390,2105,2105,2105,2105,1
|
|
20240227,113500,160447285,2100,2100,2100,2100,207
|
|
20240227,113400,160012585,2105,2105,2105,2105,0
|
|
20240227,113300,160012585,2105,2105,2105,2105,0
|
|
20240227,113200,160012585,2105,2100,2105,2100,2
|
|
20240227,113100,160008380,2095,2095,2095,2095,336
|
|
20240227,113000,159304460,2090,2090,2095,2090,512
|
|
20240227,112900,158234375,2090,2095,2095,2090,11
|
|
20240227,112800,158211380,2090,2095,2095,2090,1943
|
|
20240227,112700,154150335,2095,2100,2105,2095,950
|
|
20240227,112600,152160065,2095,2095,2095,2095,2392
|
|
20240227,112500,147148825,2095,2095,2095,2095,168
|
|
20240227,112400,146796865,2095,2105,2105,2095,206
|
|
20240227,112300,146365275,2115,2115,2115,2100,4
|
|
20240227,112200,146356845,2100,2100,2115,2100,499
|
|
20240227,112100,145308930,2115,2100,2115,2100,2417
|
|
20240227,112000,140233215,2105,2105,2105,2105,264
|
|
20240227,111900,139677495,2110,2110,2110,2110,1
|
|
20240227,111800,139675385,2115,2115,2115,2115,0
|
|
20240227,111700,139675385,2115,2105,2115,2105,513
|
|
20240227,111600,138595500,2115,2115,2115,2115,3
|
|
20240227,111500,138589155,2115,2105,2115,2105,32
|
|
20240227,111400,138521775,2105,2105,2105,2105,0
|
|
20240227,111300,138521775,2105,2100,2105,2100,36
|
|
20240227,111200,138446165,2115,2115,2115,2115,0
|
|
20240227,111100,138446165,2115,2110,2115,2105,413
|
|
20240227,111000,137576775,2115,2115,2115,2115,0
|
|
20240227,110900,137576775,2115,2115,2115,2115,0
|
|
20240227,110800,137576775,2115,2110,2115,2110,251
|
|
20240227,110700,137047160,2120,2110,2120,2110,1436
|
|
20240227,110600,134014995,2110,2105,2110,2105,214
|
|
20240227,110500,133563520,2105,2105,2105,2105,0
|
|
20240227,110400,133563520,2105,2105,2105,2105,13
|
|
20240227,110300,133536155,2110,2110,2110,2110,2
|
|
20240227,110200,133531935,2105,2110,2110,2105,26
|
|
20240227,110100,133477195,2110,2110,2110,2110,5
|
|
20240227,110000,133466645,2115,2115,2115,2115,700
|
|
20240227,105900,131986145,2115,2115,2115,2115,0
|
|
20240227,105800,131986145,2115,2115,2115,2115,0
|
|
20240227,105700,131986145,2115,2115,2115,2115,0
|
|
20240227,105600,131986145,2115,2105,2115,2105,13
|
|
20240227,105500,131958770,2105,2105,2105,2105,2262
|
|
20240227,105400,127197260,2115,2115,2115,2115,0
|
|
20240227,105300,127197260,2115,2110,2115,2110,22
|
|
20240227,105200,127150835,2115,2115,2115,2115,41
|
|
20240227,105100,127064120,2115,2115,2115,2115,0
|
|
20240227,105000,127064120,2115,2110,2115,2110,80
|
|
20240227,104900,126894930,2115,2115,2115,2115,0
|
|
20240227,104800,126894930,2115,2110,2115,2110,85
|
|
20240227,104700,126715575,2110,2115,2115,2110,2400
|
|
20240227,104600,121651075,2115,2115,2115,2115,522
|
|
20240227,104500,120547045,2120,2120,2120,2120,0
|
|
20240227,104400,120547045,2120,2120,2120,2120,0
|
|
20240227,104300,120547045,2120,2120,2120,2120,0
|
|
20240227,104200,120547045,2120,2120,2120,2120,0
|
|
20240227,104100,120547045,2120,2120,2120,2120,0
|
|
20240227,104000,120547045,2120,2120,2120,2120,0
|
|
20240227,103900,120547045,2120,2120,2120,2120,1
|
|
20240227,103800,120544925,2120,2120,2120,2120,10
|
|
20240227,103700,120523725,2120,2115,2120,2115,901
|
|
20240227,103600,118618105,2115,2115,2115,2115,61
|
|
20240227,103500,118489090,2120,2120,2120,2120,0
|
|
20240227,103400,118489090,2120,2120,2120,2120,0
|
|
20240227,103300,118489090,2120,2120,2120,2120,0
|
|
20240227,103200,118489090,2120,2120,2120,2120,0
|
|
20240227,103100,118489090,2120,2120,2120,2120,1
|
|
20240227,103000,118486970,2120,2120,2120,2120,0
|
|
20240227,102900,118486970,2120,2120,2120,2120,0
|
|
20240227,102800,118486970,2120,2120,2120,2120,0
|
|
20240227,102700,118486970,2120,2120,2120,2120,0
|
|
20240227,102600,118486970,2120,2120,2120,2120,0
|
|
20240227,102500,118486970,2120,2120,2120,2120,201
|
|
20240227,102400,118060850,2120,2120,2120,2120,0
|
|
20240227,102300,118060850,2120,2120,2120,2120,201
|
|
20240227,102200,117634730,2120,2120,2120,2120,0
|
|
20240227,102100,117634730,2120,2120,2120,2120,1
|
|
20240227,102000,117632610,2115,2115,2115,2115,0
|
|
20240227,101900,117632610,2115,2115,2115,2115,0
|
|
20240227,101800,117632610,2115,2115,2115,2115,0
|
|
20240227,101700,117632610,2115,2115,2115,2115,16
|
|
20240227,101600,117598770,2115,2115,2115,2115,1505
|
|
20240227,101500,114415695,2120,2120,2120,2120,0
|
|
20240227,101400,114415695,2120,2120,2120,2120,1
|
|
20240227,101300,114413575,2115,2115,2120,2115,1539
|
|
20240227,101200,111158580,2115,2115,2115,2115,0
|
|
20240227,101100,111158580,2115,2115,2115,2115,1700
|
|
20240227,101000,107563080,2115,2115,2115,2115,5
|
|
20240227,100900,107552505,2120,2120,2120,2120,349
|
|
20240227,100800,106812625,2120,2120,2120,2120,0
|
|
20240227,100700,106812625,2120,2120,2120,2120,1000
|
|
20240227,100600,104692625,2125,2125,2125,2125,0
|
|
20240227,100500,104692625,2125,2125,2125,2125,0
|
|
20240227,100400,104692625,2125,2125,2125,2125,109
|
|
20240227,100300,104461000,2130,2130,2130,2130,33
|
|
20240227,100200,104390710,2140,2125,2140,2125,274
|
|
20240227,100100,103808445,2145,2130,2145,2130,16
|
|
20240227,100000,103774350,2120,2130,2130,2120,6500
|
|
20240227,095900,89975275,2150,2150,2150,2150,8
|
|
20240227,095800,89958075,2150,2150,2155,2150,6
|
|
20240227,095700,89945155,2160,2130,2160,2130,3200
|
|
20240227,095600,83056800,2130,2130,2130,2130,100
|
|
20240227,095500,82843800,2130,2130,2130,2130,1
|
|
20240227,095400,82841670,2125,2125,2125,2125,1144
|
|
20240227,095300,80410670,2125,2130,2130,2125,1050
|
|
20240227,095200,78178920,2130,2130,2130,2130,0
|
|
20240227,095100,78178920,2130,2130,2130,2130,100
|
|
20240227,095000,77965920,2120,2120,2120,2120,2280
|
|
20240227,094900,73132320,2120,2125,2125,2120,384
|
|
20240227,094800,72317320,2125,2125,2125,2125,216
|
|
20240227,094700,71858320,2125,2125,2125,2125,321
|
|
20240227,094600,71176195,2125,2125,2125,2125,800
|
|
20240227,094500,69476195,2130,2125,2130,2125,120
|
|
20240227,094400,69221135,2130,2130,2130,2130,6
|
|
20240227,094300,69208355,2130,2135,2135,2130,662
|
|
20240227,094200,67798290,2130,2135,2135,2130,13
|
|
20240227,094100,67770595,2135,2135,2135,2135,0
|
|
20240227,094000,67770595,2135,2135,2135,2130,14
|
|
20240227,093900,67740720,2135,2125,2135,2125,2001
|
|
20240227,093800,63488585,2135,2135,2135,2135,1
|
|
20240227,093700,63486450,2125,2130,2130,2125,2597
|
|
20240227,093600,57954845,2135,2135,2135,2135,49
|
|
20240227,093500,57850230,2135,2130,2135,2130,459
|
|
20240227,093400,56871940,2135,2145,2145,2135,1525
|
|
20240227,093300,53615665,2145,2140,2145,2140,1185
|
|
20240227,093200,51079760,2145,2145,2145,2145,0
|
|
20240227,093100,51079760,2145,2145,2145,2145,0
|
|
20240227,093000,51079760,2145,2145,2145,2145,5
|
|
20240227,092900,51069035,2140,2140,2140,2140,0
|
|
20240227,092800,51069035,2140,2140,2140,2140,1
|
|
20240227,092700,51066895,2145,2145,2145,2145,0
|
|
20240227,092600,51066895,2145,2140,2145,2135,8
|
|
20240227,092500,51049770,2140,2140,2140,2140,0
|
|
20240227,092400,51049770,2140,2140,2140,2140,86
|
|
20240227,092300,50865730,2140,2140,2140,2140,56
|
|
20240227,092200,50745890,2140,2145,2145,2140,1014
|
|
20240227,092100,48571195,2155,2145,2155,2145,14
|
|
20240227,092000,48541155,2145,2150,2150,2145,354
|
|
20240227,091900,47780180,2150,2150,2160,2150,392
|
|
20240227,091800,46937370,2155,2155,2155,2155,293
|
|
20240227,091700,46305955,2155,2165,2165,2155,365
|
|
20240227,091600,45519370,2160,2155,2160,2155,503
|
|
20240227,091500,44435355,2155,2155,2155,2155,27
|
|
20240227,091400,44377170,2155,2150,2155,2150,1135
|
|
20240227,091300,41935085,2155,2150,2155,2150,608
|
|
20240227,091200,40627880,2155,2155,2155,2150,2041
|
|
20240227,091100,36231695,2170,2160,2170,2160,225
|
|
20240227,091000,35743695,2170,2170,2170,2170,500
|
|
20240227,090900,34658695,2170,2165,2170,2165,480
|
|
20240227,090800,33617100,2165,2170,2170,2165,24
|
|
20240227,090700,33565135,2170,2170,2170,2170,0
|
|
20240227,090600,33565135,2170,2170,2180,2160,3149
|
|
20240227,090500,26731895,2180,2180,2180,2170,21
|
|
20240227,090400,26686215,2170,2170,2175,2170,2046
|
|
20240227,090300,22240705,2170,2165,2170,2165,10
|
|
20240227,090200,22219050,2165,2140,2170,2140,941
|
|
20240227,090100,20183025,2165,2150,2210,2150,8887
|
|
20240227,090000,750395,2150,2130,2150,2130,351
|