662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,195900,1703696855,2790,2790,2790,2790,9743
|
|
20240227,195800,1703696855,2790,2790,2790,2790,0
|
|
20240227,195700,1703696855,2790,2790,2790,2790,0
|
|
20240227,195600,1703696855,2790,2790,2790,2790,0
|
|
20240227,195500,1703696855,2790,2790,2790,2790,0
|
|
20240227,195400,1703696855,2790,2790,2790,2790,0
|
|
20240227,195300,1703696855,2790,2790,2790,2790,0
|
|
20240227,195200,1703696855,2790,2790,2790,2790,0
|
|
20240227,195100,1703696855,2790,2790,2790,2790,0
|
|
20240227,195000,1703696855,2790,2790,2790,2790,0
|
|
20240227,194900,1703696855,2790,2790,2790,2790,0
|
|
20240227,194800,1703696855,2790,2790,2790,2790,0
|
|
20240227,194700,1703696855,2790,2790,2790,2790,0
|
|
20240227,194600,1703696855,2790,2790,2790,2790,0
|
|
20240227,194500,1703696855,2790,2790,2790,2790,0
|
|
20240227,194400,1703696855,2790,2790,2790,2790,0
|
|
20240227,194300,1703696855,2790,2790,2790,2790,0
|
|
20240227,194200,1703696855,2790,2790,2790,2790,0
|
|
20240227,194100,1703696855,2790,2790,2790,2790,0
|
|
20240227,194000,1703696855,2790,2790,2790,2790,0
|
|
20240227,193900,1703696855,2790,2790,2790,2790,0
|
|
20240227,193800,1703696855,2790,2790,2790,2790,0
|
|
20240227,193700,1703696855,2790,2790,2790,2790,0
|
|
20240227,193600,1703696855,2790,2790,2790,2790,0
|
|
20240227,193500,1703696855,2790,2790,2790,2790,0
|
|
20240227,193400,1703696855,2790,2790,2790,2790,0
|
|
20240227,193300,1703696855,2790,2790,2790,2790,0
|
|
20240227,193200,1703696855,2790,2790,2790,2790,0
|
|
20240227,193100,1703696855,2790,2790,2790,2790,0
|
|
20240227,193000,1703696855,2790,2790,2790,2790,0
|
|
20240227,192900,1703696855,2790,2790,2790,2790,9743
|
|
20240227,192800,1703696855,2790,2790,2790,2790,0
|
|
20240227,192700,1703696855,2790,2790,2790,2790,0
|
|
20240227,192600,1703696855,2790,2790,2790,2790,0
|
|
20240227,192500,1703696855,2790,2790,2790,2790,0
|
|
20240227,192400,1703696855,2790,2790,2790,2790,0
|
|
20240227,192300,1703696855,2790,2790,2790,2790,0
|
|
20240227,192200,1703696855,2790,2790,2790,2790,0
|
|
20240227,192100,1703696855,2790,2790,2790,2790,0
|
|
20240227,192000,1703696855,2790,2790,2790,2790,0
|
|
20240227,191900,1703696855,2790,2790,2790,2790,0
|
|
20240227,191800,1703696855,2790,2790,2790,2790,0
|
|
20240227,191700,1703696855,2790,2790,2790,2790,0
|
|
20240227,191600,1703696855,2790,2790,2790,2790,0
|
|
20240227,191500,1703696855,2790,2790,2790,2790,0
|
|
20240227,191400,1703696855,2790,2790,2790,2790,0
|
|
20240227,191300,1703696855,2790,2790,2790,2790,0
|
|
20240227,191200,1703696855,2790,2790,2790,2790,0
|
|
20240227,191100,1703696855,2790,2790,2790,2790,0
|
|
20240227,191000,1703696855,2790,2790,2790,2790,0
|
|
20240227,190900,1703696855,2790,2790,2790,2790,0
|
|
20240227,190800,1703696855,2790,2790,2790,2790,0
|
|
20240227,190700,1703696855,2790,2790,2790,2790,0
|
|
20240227,190600,1703696855,2790,2790,2790,2790,0
|
|
20240227,190500,1703696855,2790,2790,2790,2790,0
|
|
20240227,190400,1703696855,2790,2790,2790,2790,0
|
|
20240227,190300,1703696855,2790,2790,2790,2790,0
|
|
20240227,190200,1703696855,2790,2790,2790,2790,0
|
|
20240227,190100,1703696855,2790,2790,2790,2790,0
|
|
20240227,190000,1703696855,2790,2790,2790,2790,0
|
|
20240227,185900,1703696855,2790,2790,2790,2790,9743
|
|
20240227,185800,1703696855,2790,2790,2790,2790,0
|
|
20240227,185700,1703696855,2790,2790,2790,2790,0
|
|
20240227,185600,1703696855,2790,2790,2790,2790,0
|
|
20240227,185500,1703696855,2790,2790,2790,2790,0
|
|
20240227,185400,1703696855,2790,2790,2790,2790,0
|
|
20240227,185300,1703696855,2790,2790,2790,2790,0
|
|
20240227,185200,1703696855,2790,2790,2790,2790,0
|
|
20240227,185100,1703696855,2790,2790,2790,2790,0
|
|
20240227,185000,1703696855,2790,2790,2790,2790,0
|
|
20240227,184900,1703696855,2790,2790,2790,2790,0
|
|
20240227,184800,1703696855,2790,2790,2790,2790,0
|
|
20240227,184700,1703696855,2790,2790,2790,2790,0
|
|
20240227,184600,1703696855,2790,2790,2790,2790,0
|
|
20240227,184500,1703696855,2790,2790,2790,2790,0
|
|
20240227,184400,1703696855,2790,2790,2790,2790,0
|
|
20240227,184300,1703696855,2790,2790,2790,2790,0
|
|
20240227,184200,1703696855,2790,2790,2790,2790,0
|
|
20240227,184100,1703696855,2790,2790,2790,2790,0
|
|
20240227,184000,1703696855,2790,2790,2790,2790,0
|
|
20240227,183900,1703696855,2790,2790,2790,2790,0
|
|
20240227,183800,1703696855,2790,2790,2790,2790,0
|
|
20240227,183700,1703696855,2790,2790,2790,2790,0
|
|
20240227,183600,1703696855,2790,2790,2790,2790,0
|
|
20240227,183500,1703696855,2790,2790,2790,2790,0
|
|
20240227,183400,1703696855,2790,2790,2790,2790,0
|
|
20240227,183300,1703696855,2790,2790,2790,2790,0
|
|
20240227,183200,1703696855,2790,2790,2790,2790,0
|
|
20240227,183100,1703696855,2790,2790,2790,2790,0
|
|
20240227,183000,1703696855,2790,2790,2790,2790,0
|
|
20240227,182900,1703696855,2790,2790,2790,2790,9743
|
|
20240227,182800,1703696855,2790,2790,2790,2790,0
|
|
20240227,182700,1703696855,2790,2790,2790,2790,0
|
|
20240227,182600,1703696855,2790,2790,2790,2790,0
|
|
20240227,182500,1703696855,2790,2790,2790,2790,0
|
|
20240227,182400,1703696855,2790,2790,2790,2790,0
|
|
20240227,182300,1703696855,2790,2790,2790,2790,0
|
|
20240227,182200,1703696855,2790,2790,2790,2790,0
|
|
20240227,182100,1703696855,2790,2790,2790,2790,0
|
|
20240227,182000,1703696855,2790,2790,2790,2790,0
|
|
20240227,181900,1703696855,2790,2790,2790,2790,0
|
|
20240227,181800,1703696855,2790,2790,2790,2790,0
|
|
20240227,181700,1703696855,2790,2790,2790,2790,0
|
|
20240227,181600,1703696855,2790,2790,2790,2790,0
|
|
20240227,181500,1703696855,2790,2790,2790,2790,0
|
|
20240227,181400,1703696855,2790,2790,2790,2790,0
|
|
20240227,181300,1703696855,2790,2790,2790,2790,0
|
|
20240227,181200,1703696855,2790,2790,2790,2790,0
|
|
20240227,181100,1703696855,2790,2790,2790,2790,0
|
|
20240227,181000,1703696855,2790,2790,2790,2790,0
|
|
20240227,180900,1703696855,2790,2790,2790,2790,0
|
|
20240227,180800,1703696855,2790,2790,2790,2790,0
|
|
20240227,180700,1703696855,2790,2790,2790,2790,0
|
|
20240227,180600,1703696855,2790,2790,2790,2790,0
|
|
20240227,180500,1703696855,2790,2790,2790,2790,0
|
|
20240227,180400,1703696855,2790,2790,2790,2790,0
|
|
20240227,180300,1703696855,2790,2790,2790,2790,0
|
|
20240227,180200,1703696855,2790,2790,2790,2790,0
|
|
20240227,180100,1703696855,2790,2790,2790,2790,0
|
|
20240227,180000,1703696855,2790,2790,2790,2790,0
|
|
20240227,175900,1703696855,2790,2790,2790,2790,9743
|
|
20240227,175800,1703696855,2790,2790,2790,2790,0
|
|
20240227,175700,1703696855,2790,2790,2790,2790,0
|
|
20240227,175600,1703696855,2790,2790,2790,2790,0
|
|
20240227,175500,1703696855,2790,2790,2790,2790,0
|
|
20240227,175400,1703696855,2790,2790,2790,2790,0
|
|
20240227,175300,1703696855,2790,2790,2790,2790,0
|
|
20240227,175200,1703696855,2790,2790,2790,2790,0
|
|
20240227,175100,1703696855,2790,2790,2790,2790,0
|
|
20240227,175000,1703696855,2790,2790,2790,2790,0
|
|
20240227,174900,1703696855,2790,2790,2790,2790,0
|
|
20240227,174800,1703696855,2790,2790,2790,2790,0
|
|
20240227,174700,1703696855,2790,2790,2790,2790,0
|
|
20240227,174600,1703696855,2790,2790,2790,2790,0
|
|
20240227,174500,1703696855,2790,2790,2790,2790,0
|
|
20240227,174400,1703696855,2790,2790,2790,2790,0
|
|
20240227,174300,1703696855,2790,2790,2790,2790,0
|
|
20240227,174200,1703696855,2790,2790,2790,2790,0
|
|
20240227,174100,1703696855,2790,2790,2790,2790,0
|
|
20240227,174000,1703696855,2790,2790,2790,2790,0
|
|
20240227,173900,1703696855,2790,2790,2790,2790,0
|
|
20240227,173800,1703696855,2790,2790,2790,2790,0
|
|
20240227,173700,1703696855,2790,2790,2790,2790,0
|
|
20240227,173600,1703696855,2790,2790,2790,2790,0
|
|
20240227,173500,1703696855,2790,2790,2790,2790,0
|
|
20240227,173400,1703696855,2790,2790,2790,2790,0
|
|
20240227,173300,1703696855,2790,2790,2790,2790,0
|
|
20240227,173200,1703696855,2790,2790,2790,2790,0
|
|
20240227,173100,1703696855,2790,2790,2790,2790,0
|
|
20240227,173000,1703696855,2790,2790,2790,2790,0
|
|
20240227,172900,1703696855,2790,2790,2790,2790,9743
|
|
20240227,172800,1703696855,2790,2790,2790,2790,0
|
|
20240227,172700,1703696855,2790,2790,2790,2790,0
|
|
20240227,172600,1703696855,2790,2790,2790,2790,0
|
|
20240227,172500,1703696855,2790,2790,2790,2790,0
|
|
20240227,172400,1703696855,2790,2790,2790,2790,0
|
|
20240227,172300,1703696855,2790,2790,2790,2790,0
|
|
20240227,172200,1703696855,2790,2790,2790,2790,0
|
|
20240227,172100,1703696855,2790,2790,2790,2790,0
|
|
20240227,172000,1703696855,2790,2790,2790,2790,0
|
|
20240227,171900,1703696855,2790,2790,2790,2790,0
|
|
20240227,171800,1703696855,2790,2790,2790,2790,0
|
|
20240227,171700,1703696855,2790,2790,2790,2790,0
|
|
20240227,171600,1703696855,2790,2790,2790,2790,0
|
|
20240227,171500,1703696855,2790,2790,2790,2790,0
|
|
20240227,171400,1703696855,2790,2790,2790,2790,0
|
|
20240227,171300,1703696855,2790,2790,2790,2790,0
|
|
20240227,171200,1703696855,2790,2790,2790,2790,0
|
|
20240227,171100,1703696855,2790,2790,2790,2790,0
|
|
20240227,171000,1703696855,2790,2790,2790,2790,0
|
|
20240227,170900,1703696855,2790,2790,2790,2790,0
|
|
20240227,170800,1703696855,2790,2790,2790,2790,0
|
|
20240227,170700,1703696855,2790,2790,2790,2790,0
|
|
20240227,170600,1703696855,2790,2790,2790,2790,0
|
|
20240227,170500,1703696855,2790,2790,2790,2790,0
|
|
20240227,170400,1703696855,2790,2790,2790,2790,0
|
|
20240227,170300,1703696855,2790,2790,2790,2790,0
|
|
20240227,170200,1703696855,2790,2790,2790,2790,0
|
|
20240227,170100,1703696855,2790,2790,2790,2790,0
|
|
20240227,170000,1703696855,2790,2790,2790,2790,0
|
|
20240227,165900,1703696855,2790,2790,2790,2790,9743
|
|
20240227,165800,1703696855,2790,2790,2790,2790,0
|
|
20240227,165700,1703696855,2790,2790,2790,2790,0
|
|
20240227,165600,1703696855,2790,2790,2790,2790,0
|
|
20240227,165500,1703696855,2790,2790,2790,2790,0
|
|
20240227,165400,1703696855,2790,2790,2790,2790,0
|
|
20240227,165300,1703696855,2790,2790,2790,2790,0
|
|
20240227,165200,1703696855,2790,2790,2790,2790,0
|
|
20240227,165100,1703696855,2790,2790,2790,2790,0
|
|
20240227,165000,1703696855,2790,2790,2790,2790,0
|
|
20240227,164900,1703696855,2790,2790,2790,2790,0
|
|
20240227,164800,1703696855,2790,2790,2790,2790,0
|
|
20240227,164700,1703696855,2790,2790,2790,2790,0
|
|
20240227,164600,1703696855,2790,2790,2790,2790,0
|
|
20240227,164500,1703696855,2790,2790,2790,2790,0
|
|
20240227,164400,1703696855,2790,2790,2790,2790,0
|
|
20240227,164300,1703696855,2790,2790,2790,2790,0
|
|
20240227,164200,1703696855,2790,2790,2790,2790,0
|
|
20240227,164100,1703696855,2790,2790,2790,2790,0
|
|
20240227,164000,1703696855,2790,2790,2790,2790,0
|
|
20240227,163900,1703696855,2790,2790,2790,2790,0
|
|
20240227,163800,1703696855,2790,2790,2790,2790,0
|
|
20240227,163700,1703696855,2790,2790,2790,2790,0
|
|
20240227,163600,1703696855,2790,2790,2790,2790,0
|
|
20240227,163500,1703696855,2790,2790,2790,2790,0
|
|
20240227,163400,1703696855,2790,2790,2790,2790,0
|
|
20240227,163300,1703696855,2790,2790,2790,2790,0
|
|
20240227,163200,1703696855,2790,2790,2790,2790,0
|
|
20240227,163100,1703696855,2790,2790,2790,2790,0
|
|
20240227,163000,1703696855,2790,2790,2790,2790,0
|
|
20240227,162900,1703696855,2790,2790,2790,2790,9743
|
|
20240227,162800,1703696855,2790,2790,2790,2790,0
|
|
20240227,162700,1703696855,2790,2790,2790,2790,0
|
|
20240227,162600,1703696855,2790,2790,2790,2790,0
|
|
20240227,162500,1703696855,2790,2790,2790,2790,0
|
|
20240227,162400,1703696855,2790,2790,2790,2790,0
|
|
20240227,162300,1703696855,2790,2790,2790,2790,0
|
|
20240227,162200,1703696855,2790,2790,2790,2790,0
|
|
20240227,162100,1703696855,2790,2790,2790,2790,0
|
|
20240227,162000,1703696855,2790,2790,2790,2790,0
|
|
20240227,161900,1703696855,2790,2790,2790,2790,0
|
|
20240227,161800,1703696855,2790,2790,2790,2790,0
|
|
20240227,161700,1703696855,2790,2790,2790,2790,0
|
|
20240227,161600,1703696855,2790,2790,2790,2790,0
|
|
20240227,161500,1703696855,2790,2790,2790,2790,0
|
|
20240227,161400,1703696855,2790,2790,2790,2790,0
|
|
20240227,161300,1703696855,2790,2790,2790,2790,0
|
|
20240227,161200,1703696855,2790,2790,2790,2790,0
|
|
20240227,161100,1703696855,2790,2790,2790,2790,0
|
|
20240227,161000,1703696855,2790,2790,2790,2790,0
|
|
20240227,160900,1703696855,2790,2790,2790,2790,0
|
|
20240227,160800,1703696855,2790,2790,2790,2790,0
|
|
20240227,160700,1703696855,2790,2790,2790,2790,0
|
|
20240227,160600,1703696855,2790,2790,2790,2790,0
|
|
20240227,160500,1703696855,2790,2790,2790,2790,0
|
|
20240227,160400,1703696855,2790,2790,2790,2790,0
|
|
20240227,160300,1703696855,2790,2790,2790,2790,0
|
|
20240227,160200,1703696855,2790,2790,2790,2790,0
|
|
20240227,160100,1703696855,2790,2790,2790,2790,0
|
|
20240227,160000,1703696855,2790,2790,2790,2790,0
|
|
20240227,155900,1703696855,2790,2790,2790,2790,9743
|
|
20240227,155800,1703696855,2790,2790,2790,2790,0
|
|
20240227,155700,1703696855,2790,2790,2790,2790,0
|
|
20240227,155600,1703696855,2790,2790,2790,2790,0
|
|
20240227,155500,1703696855,2790,2790,2790,2790,0
|
|
20240227,155400,1703696855,2790,2790,2790,2790,0
|
|
20240227,155300,1703696855,2790,2790,2790,2790,0
|
|
20240227,155200,1703696855,2790,2790,2790,2790,0
|
|
20240227,155100,1703696855,2790,2790,2790,2790,0
|
|
20240227,155000,1703696855,2790,2790,2790,2790,0
|
|
20240227,154900,1703696855,2790,2790,2790,2790,0
|
|
20240227,154800,1703696855,2790,2790,2790,2790,0
|
|
20240227,154700,1703696855,2790,2790,2790,2790,0
|
|
20240227,154600,1703696855,2790,2790,2790,2790,0
|
|
20240227,154500,1703696855,2790,2790,2790,2790,0
|
|
20240227,154400,1703696855,2790,2790,2790,2790,0
|
|
20240227,154300,1703696855,2790,2790,2790,2790,0
|
|
20240227,154200,1703696855,2790,2790,2790,2790,0
|
|
20240227,154100,1703696855,2790,2790,2790,2790,0
|
|
20240227,154000,1703696855,2790,2790,2790,2790,0
|
|
20240227,153900,1703696855,2790,2790,2790,2790,0
|
|
20240227,153800,1703696855,2790,2790,2790,2790,0
|
|
20240227,153700,1703696855,2790,2790,2790,2790,0
|
|
20240227,153600,1703696855,2790,2790,2790,2790,0
|
|
20240227,153500,1703696855,2790,2790,2790,2790,0
|
|
20240227,153400,1703696855,2790,2790,2790,2790,0
|
|
20240227,153300,1703696855,2790,2790,2790,2790,0
|
|
20240227,153200,1703696855,2790,2790,2790,2790,0
|
|
20240227,153100,1703696855,2790,2790,2790,2790,0
|
|
20240227,153000,1703696855,2790,2790,2790,2790,9743
|
|
20240227,152900,1676513885,2790,2790,2790,2790,0
|
|
20240227,152800,1676513885,2790,2790,2790,2790,0
|
|
20240227,152700,1676513885,2790,2790,2790,2790,0
|
|
20240227,152600,1676513885,2790,2790,2790,2790,0
|
|
20240227,152500,1676513885,2790,2790,2790,2790,0
|
|
20240227,152400,1676513885,2790,2790,2790,2790,0
|
|
20240227,152300,1676513885,2790,2790,2790,2790,0
|
|
20240227,152200,1676513885,2790,2790,2790,2790,0
|
|
20240227,152100,1676513885,2790,2790,2790,2790,0
|
|
20240227,152000,1676513885,2790,2790,2790,2790,0
|
|
20240227,151900,1676513885,2790,2775,2790,2775,741
|
|
20240227,151800,1674452885,2790,2780,2790,2780,990
|
|
20240227,151700,1671699305,2790,2780,2790,2775,6718
|
|
20240227,151600,1653037905,2785,2785,2785,2785,59
|
|
20240227,151500,1652873590,2775,2780,2785,2775,456
|
|
20240227,151400,1651607795,2780,2775,2780,2775,305
|
|
20240227,151300,1650761365,2775,2780,2780,2775,1005
|
|
20240227,151200,1647967475,2780,2775,2780,2775,5142
|
|
20240227,151100,1633694270,2775,2775,2775,2775,0
|
|
20240227,151000,1633694270,2775,2780,2780,2775,11502
|
|
20240227,150900,1601761965,2780,2780,2780,2775,2902
|
|
20240227,150800,1593706325,2780,2780,2780,2780,180
|
|
20240227,150700,1593205925,2780,2785,2785,2780,328
|
|
20240227,150600,1592293970,2785,2780,2785,2780,654
|
|
20240227,150500,1590475255,2780,2785,2785,2780,3273
|
|
20240227,150400,1581376310,2785,2785,2785,2785,11
|
|
20240227,150300,1581345675,2785,2780,2785,2780,2374
|
|
20240227,150200,1574738955,2780,2780,2780,2780,144
|
|
20240227,150100,1574338635,2780,2780,2780,2780,1167
|
|
20240227,150000,1571094375,2780,2775,2780,2775,521
|
|
20240227,145900,1569648595,2790,2780,2790,2780,2540
|
|
20240227,145800,1562584030,2780,2785,2785,2780,3215
|
|
20240227,145700,1553635670,2775,2785,2785,2775,1400
|
|
20240227,145600,1549747605,2775,2775,2785,2775,557
|
|
20240227,145500,1548199700,2785,2775,2785,2775,521
|
|
20240227,145400,1546751205,2780,2775,2780,2775,856
|
|
20240227,145300,1544374320,2780,2785,2785,2780,573
|
|
20240227,145200,1542780140,2785,2785,2785,2775,845
|
|
20240227,145100,1540427345,2785,2780,2785,2775,3326
|
|
20240227,145000,1531179395,2775,2775,2780,2775,1458
|
|
20240227,144900,1527132415,2775,2775,2775,2775,669
|
|
20240227,144800,1525275940,2775,2775,2775,2775,232
|
|
20240227,144700,1524632140,2775,2780,2780,2775,6303
|
|
20240227,144600,1507126310,2775,2775,2775,2775,3153
|
|
20240227,144500,1498376735,2775,2775,2775,2775,179
|
|
20240227,144400,1497880010,2780,2780,2780,2775,1404
|
|
20240227,144300,1493979420,2780,2780,2780,2780,0
|
|
20240227,144200,1493979420,2780,2780,2780,2780,1159
|
|
20240227,144100,1490757400,2780,2780,2780,2775,915
|
|
20240227,144000,1488214725,2775,2780,2780,2775,7049
|
|
20240227,143900,1468618900,2785,2780,2785,2780,793
|
|
20240227,143800,1466412100,2780,2785,2785,2780,901
|
|
20240227,143700,1463907315,2780,2780,2785,2780,305
|
|
20240227,143600,1463059190,2785,2780,2785,2780,781
|
|
20240227,143500,1460885505,2785,2780,2785,2780,977
|
|
20240227,143400,1458169390,2785,2780,2785,2780,344
|
|
20240227,143300,1457212555,2780,2780,2785,2780,1151
|
|
20240227,143200,1454012725,2780,2780,2780,2780,684
|
|
20240227,143100,1452111205,2785,2780,2785,2780,2390
|
|
20240227,143000,1445466710,2780,2780,2785,2780,2122
|
|
20240227,142900,1439567325,2785,2780,2785,2780,535
|
|
20240227,142800,1438079370,2785,2785,2785,2785,1054
|
|
20240227,142700,1435143980,2785,2780,2785,2780,1300
|
|
20240227,142600,1431529970,2785,2785,2785,2780,230
|
|
20240227,142500,1430889820,2780,2785,2785,2780,465
|
|
20240227,142400,1429596970,2785,2785,2785,2785,15
|
|
20240227,142300,1429555195,2785,2780,2785,2780,1013
|
|
20240227,142200,1426739030,2785,2780,2785,2780,402
|
|
20240227,142100,1425621370,2785,2780,2785,2780,260
|
|
20240227,142000,1424898545,2780,2780,2780,2780,139
|
|
20240227,141900,1424512125,2785,2785,2785,2780,621
|
|
20240227,141800,1422785695,2785,2790,2790,2785,374
|
|
20240227,141700,1421743840,2790,2785,2790,2785,4103
|
|
20240227,141600,1410303810,2780,2780,2780,2780,1074
|
|
20240227,141500,1407318090,2780,2780,2780,2780,888
|
|
20240227,141400,1404849450,2785,2785,2785,2785,10
|
|
20240227,141300,1404821600,2780,2780,2780,2780,352
|
|
20240227,141200,1403843040,2780,2780,2780,2780,1102
|
|
20240227,141100,1400779480,2785,2785,2785,2780,1128
|
|
20240227,141000,1397639570,2785,2785,2785,2785,810
|
|
20240227,140900,1395383720,2780,2785,2785,2780,1483
|
|
20240227,140800,1391254995,2780,2780,2780,2780,18274
|
|
20240227,140700,1340453275,2780,2780,2780,2780,79
|
|
20240227,140600,1340233655,2785,2785,2785,2780,153
|
|
20240227,140500,1339808260,2780,2785,2785,2780,385
|
|
20240227,140400,1338737385,2780,2785,2785,2780,1612
|
|
20240227,140300,1334255165,2785,2780,2785,2780,496
|
|
20240227,140200,1332875725,2780,2780,2780,2780,79
|
|
20240227,140100,1332656105,2780,2780,2780,2780,993
|
|
20240227,140000,1329895565,2780,2780,2780,2780,1365
|
|
20240227,135900,1326100865,2780,2785,2785,2780,853
|
|
20240227,135800,1323728070,2780,2780,2780,2780,682
|
|
20240227,135700,1321832110,2780,2780,2780,2780,1240
|
|
20240227,135600,1318384910,2780,2780,2780,2780,685
|
|
20240227,135500,1316480610,2785,2785,2785,2785,2191
|
|
20240227,135400,1310378675,2785,2785,2790,2785,620
|
|
20240227,135300,1308651615,2780,2785,2785,2780,974
|
|
20240227,135200,1305942990,2785,2785,2785,2785,511
|
|
20240227,135100,1304519855,2785,2785,2785,2785,995
|
|
20240227,135000,1301748780,2785,2785,2785,2780,448
|
|
20240227,134900,1300502915,2785,2785,2785,2785,2356
|
|
20240227,134800,1293941455,2785,2785,2785,2785,120
|
|
20240227,134700,1293607255,2785,2785,2785,2785,332
|
|
20240227,134600,1292682635,2785,2785,2785,2785,332
|
|
20240227,134500,1291758015,2785,2785,2785,2785,1921
|
|
20240227,134400,1286408030,2785,2785,2785,2785,280
|
|
20240227,134300,1285628230,2785,2785,2785,2785,952
|
|
20240227,134200,1282976910,2785,2785,2785,2785,155
|
|
20240227,134100,1282545235,2785,2785,2790,2785,992
|
|
20240227,134000,1279782490,2785,2785,2785,2785,618
|
|
20240227,133900,1278061360,2790,2790,2790,2790,6
|
|
20240227,133800,1278044620,2785,2785,2785,2785,235
|
|
20240227,133700,1277390145,2785,2790,2790,2785,1074
|
|
20240227,133600,1274398955,2785,2785,2785,2785,481
|
|
20240227,133500,1273059370,2785,2790,2790,2785,351
|
|
20240227,133400,1272081685,2790,2790,2790,2785,879
|
|
20240227,133300,1269633155,2785,2785,2790,2785,642
|
|
20240227,133200,1267845010,2785,2785,2785,2785,412
|
|
20240227,133100,1266697590,2785,2790,2790,2785,151
|
|
20240227,133000,1266276555,2790,2785,2790,2780,1413
|
|
20240227,132900,1262341045,2785,2785,2785,2785,253
|
|
20240227,132800,1261636440,2785,2785,2785,2785,179
|
|
20240227,132700,1261137925,2785,2785,2785,2785,0
|
|
20240227,132600,1261137925,2785,2785,2785,2780,1478
|
|
20240227,132500,1257024505,2790,2790,2790,2785,87
|
|
20240227,132400,1256782170,2785,2790,2790,2785,264
|
|
20240227,132300,1256046870,2790,2785,2790,2785,676
|
|
20240227,132200,1254163710,2785,2790,2790,2785,1396
|
|
20240227,132100,1250275350,2785,2785,2785,2780,218
|
|
20240227,132000,1249669275,2790,2785,2790,2785,288
|
|
20240227,131900,1248867090,2785,2785,2785,2785,507
|
|
20240227,131800,1247455095,2785,2790,2790,2785,705
|
|
20240227,131700,1245491395,2790,2790,2790,2790,72
|
|
20240227,131600,1245290515,2795,2785,2795,2785,631
|
|
20240227,131500,1243531530,2785,2785,2785,2785,1094
|
|
20240227,131400,1240484740,2790,2785,2790,2785,525
|
|
20240227,131300,1239022600,2785,2785,2785,2785,464
|
|
20240227,131200,1237730360,2785,2785,2785,2785,47
|
|
20240227,131100,1237599465,2780,2785,2785,2780,3254
|
|
20240227,131000,1228537425,2785,2785,2785,2785,39
|
|
20240227,130900,1228428810,2780,2780,2780,2780,376
|
|
20240227,130800,1227383530,2780,2780,2780,2780,253
|
|
20240227,130700,1226680190,2780,2785,2790,2780,1490
|
|
20240227,130600,1222536180,2785,2785,2785,2785,211
|
|
20240227,130500,1221948545,2785,2785,2785,2785,368
|
|
20240227,130400,1220923665,2785,2785,2785,2785,1001
|
|
20240227,130300,1218135880,2785,2795,2795,2785,991
|
|
20240227,130200,1215375365,2795,2795,2795,2795,100
|
|
20240227,130100,1215095865,2785,2790,2795,2785,5507
|
|
20240227,130000,1199732745,2790,2790,2790,2790,1
|
|
20240227,125900,1199729955,2790,2785,2790,2780,2625
|
|
20240227,125800,1192412630,2785,2785,2785,2785,1428
|
|
20240227,125700,1188435650,2785,2785,2785,2785,253
|
|
20240227,125600,1187731045,2785,2785,2790,2785,2112
|
|
20240227,125500,1181843695,2785,2790,2790,2785,274
|
|
20240227,125400,1181080600,2785,2785,2785,2785,583
|
|
20240227,125300,1179456945,2785,2785,2785,2785,69
|
|
20240227,125200,1179264780,2785,2785,2785,2780,1169
|
|
20240227,125100,1176010335,2790,2790,2790,2790,540
|
|
20240227,125000,1174503735,2785,2785,2785,2785,302
|
|
20240227,124900,1173662665,2785,2785,2785,2785,5
|
|
20240227,124800,1173648740,2780,2790,2790,2780,6346
|
|
20240227,124700,1155975820,2790,2785,2790,2785,2149
|
|
20240227,124600,1149990850,2790,2790,2790,2790,700
|
|
20240227,124500,1148037850,2785,2780,2785,2780,3117
|
|
20240227,124400,1139367005,2785,2785,2785,2780,1165
|
|
20240227,124300,1136126615,2785,2785,2785,2785,181
|
|
20240227,124200,1135622530,2785,2785,2785,2785,570
|
|
20240227,124100,1134035080,2785,2785,2785,2785,253
|
|
20240227,124000,1133330475,2790,2785,2790,2785,957
|
|
20240227,123900,1130664980,2790,2790,2790,2790,177
|
|
20240227,123800,1130171150,2795,2790,2795,2790,93
|
|
20240227,123700,1129911675,2790,2790,2790,2785,1165
|
|
20240227,123600,1126665420,2785,2790,2790,2785,686
|
|
20240227,123500,1124754090,2785,2785,2785,2785,326
|
|
20240227,123400,1123846180,2785,2785,2785,2785,253
|
|
20240227,123300,1123141575,2780,2785,2785,2780,1097
|
|
20240227,123200,1120087650,2785,2785,2785,2785,0
|
|
20240227,123100,1120087650,2785,2790,2790,2785,543
|
|
20240227,123000,1118574750,2790,2785,2790,2785,3501
|
|
20240227,122900,1108823875,2785,2790,2790,2785,1600
|
|
20240227,122800,1104360680,2790,2780,2790,2780,255
|
|
20240227,122700,1103651760,2780,2785,2795,2780,3332
|
|
20240227,122600,1094353815,2785,2785,2785,2785,502
|
|
20240227,122500,1092955745,2780,2780,2785,2780,1332
|
|
20240227,122400,1089252780,2785,2780,2785,2780,485
|
|
20240227,122300,1087903975,2780,2785,2790,2780,296
|
|
20240227,122200,1087080180,2785,2785,2785,2780,814
|
|
20240227,122100,1084814120,2785,2785,2785,2785,722
|
|
20240227,122000,1082803350,2785,2790,2790,2785,551
|
|
20240227,121900,1081268795,2790,2785,2790,2785,254
|
|
20240227,121800,1080561400,2785,2785,2785,2785,1384
|
|
20240227,121700,1076706960,2785,2785,2785,2785,268
|
|
20240227,121600,1075960580,2785,2785,2785,2785,1427
|
|
20240227,121500,1071986385,2785,2785,2785,2785,30
|
|
20240227,121400,1071902835,2785,2780,2785,2780,4140
|
|
20240227,121300,1060377960,2785,2785,2785,2785,0
|
|
20240227,121200,1060377960,2785,2780,2785,2780,326
|
|
20240227,121100,1059471670,2785,2785,2785,2785,10
|
|
20240227,121000,1059443820,2785,2790,2790,2785,1692
|
|
20240227,120900,1054731100,2790,2785,2790,2785,708
|
|
20240227,120800,1052757870,2780,2785,2785,2780,1310
|
|
20240227,120700,1049111490,2785,2780,2785,2780,1132
|
|
20240227,120600,1045959750,2785,2790,2790,2785,667
|
|
20240227,120500,1044102125,2785,2785,2785,2785,1084
|
|
20240227,120400,1041083185,2785,2785,2785,2785,5
|
|
20240227,120300,1041069260,2785,2785,2785,2785,5
|
|
20240227,120200,1041055335,2780,2790,2790,2780,3253
|
|
20240227,120100,1032003115,2790,2785,2790,2785,405
|
|
20240227,120000,1030875140,2790,2790,2790,2790,608
|
|
20240227,115900,1029178820,2790,2785,2790,2785,430
|
|
20240227,115800,1027981260,2785,2790,2790,2785,2624
|
|
20240227,115700,1020663420,2785,2785,2785,2785,291
|
|
20240227,115600,1019852985,2785,2790,2790,2785,51
|
|
20240227,115500,1019710945,2785,2780,2785,2780,2421
|
|
20240227,115400,1012973525,2785,2785,2785,2785,750
|
|
20240227,115300,1010884775,2780,2780,2780,2780,828
|
|
20240227,115200,1008582935,2785,2785,2785,2785,30
|
|
20240227,115100,1008499385,2785,2790,2790,2785,1248
|
|
20240227,115000,1005023325,2790,2785,2790,2785,1860
|
|
20240227,114900,999835805,2790,2790,2790,2790,33
|
|
20240227,114800,999743735,2785,2785,2785,2785,194
|
|
20240227,114700,999203445,2785,2790,2790,2785,2333
|
|
20240227,114600,992700050,2795,2785,2795,2785,1453
|
|
20240227,114500,988648045,2790,2790,2790,2790,1522
|
|
20240227,114400,984401665,2785,2785,2785,2785,458
|
|
20240227,114300,983126135,2780,2790,2790,2780,3828
|
|
20240227,114200,972452735,2790,2785,2790,2780,681
|
|
20240227,114100,970557670,2785,2785,2785,2785,140
|
|
20240227,114000,970167770,2780,2780,2780,2780,265
|
|
20240227,113900,969431070,2780,2780,2780,2780,1201
|
|
20240227,113800,966092290,2780,2785,2785,2780,448
|
|
20240227,113700,964846710,2785,2785,2785,2780,85
|
|
20240227,113600,964610380,2785,2780,2785,2780,1062
|
|
20240227,113500,961657895,2790,2790,2790,2790,1
|
|
20240227,113400,961655105,2780,2780,2785,2780,1146
|
|
20240227,113300,958467650,2780,2780,2780,2780,1196
|
|
20240227,113200,955142770,2785,2780,2785,2780,1163
|
|
20240227,113100,951909080,2785,2780,2790,2780,611
|
|
20240227,113000,950209690,2780,2785,2785,2780,1570
|
|
20240227,112900,945842590,2780,2780,2780,2780,200
|
|
20240227,112800,945286590,2780,2780,2780,2780,923
|
|
20240227,112700,942720650,2780,2785,2785,2780,2502
|
|
20240227,112600,935765080,2785,2780,2785,2780,835
|
|
20240227,112500,933442880,2780,2780,2780,2780,145
|
|
20240227,112400,933039780,2780,2780,2785,2780,1778
|
|
20240227,112300,928096865,2780,2780,2780,2780,346
|
|
20240227,112200,927134985,2780,2780,2780,2780,8397
|
|
20240227,112100,903791325,2780,2785,2785,2780,840
|
|
20240227,112000,901455575,2780,2785,2785,2780,1189
|
|
20240227,111900,898149695,2785,2785,2785,2785,449
|
|
20240227,111800,896899230,2785,2790,2790,2785,134
|
|
20240227,111700,896526015,2785,2785,2785,2785,1024
|
|
20240227,111600,893674175,2790,2790,2790,2790,246
|
|
20240227,111500,892987835,2795,2795,2795,2795,1
|
|
20240227,111400,892985040,2790,2795,2795,2790,504
|
|
20240227,111300,891578625,2795,2795,2795,2790,1256
|
|
20240227,111200,888073865,2795,2795,2795,2790,436
|
|
20240227,111100,886857095,2795,2790,2795,2790,181
|
|
20240227,111000,886351600,2790,2790,2795,2790,965
|
|
20240227,110900,883657740,2790,2795,2795,2790,1413
|
|
20240227,110800,879715375,2795,2790,2795,2790,425
|
|
20240227,110700,878529575,2790,2795,2795,2790,432
|
|
20240227,110600,877323795,2790,2790,2790,2790,155
|
|
20240227,110500,876891345,2790,2790,2790,2790,828
|
|
20240227,110400,874581225,2795,2795,2795,2790,537
|
|
20240227,110300,873082445,2790,2795,2795,2790,439
|
|
20240227,110200,871856100,2790,2785,2790,2785,2724
|
|
20240227,110100,864256145,2785,2785,2790,2785,3557
|
|
20240227,110000,854347060,2790,2785,2790,2785,452
|
|
20240227,105900,853088085,2790,2785,2790,2785,160
|
|
20240227,105800,852642430,2785,2785,2785,2785,1540
|
|
20240227,105700,848353530,2790,2785,2790,2785,388
|
|
20240227,105600,847272870,2790,2785,2790,2785,3141
|
|
20240227,105500,838525180,2790,2790,2790,2785,285
|
|
20240227,105400,837731020,2790,2790,2790,2790,778
|
|
20240227,105300,835560400,2790,2790,2790,2785,11316
|
|
20240227,105200,803990770,2790,2790,2790,2790,4125
|
|
20240227,105100,792482020,2790,2790,2790,2785,695
|
|
20240227,105000,790543920,2790,2785,2790,2785,1079
|
|
20240227,104900,787538770,2785,2780,2785,2780,1443
|
|
20240227,104800,783521575,2785,2790,2790,2785,11
|
|
20240227,104700,783490910,2790,2780,2790,2780,720
|
|
20240227,104600,781487220,2780,2785,2790,2780,6202
|
|
20240227,104500,764193890,2785,2790,2790,2785,766
|
|
20240227,104400,762058625,2790,2790,2790,2790,6
|
|
20240227,104300,762041885,2790,2785,2790,2785,1262
|
|
20240227,104200,758524970,2780,2780,2785,2780,2155
|
|
20240227,104100,752529115,2785,2785,2785,2785,70
|
|
20240227,104000,752334165,2780,2785,2785,2780,236
|
|
20240227,103900,751678035,2785,2785,2785,2785,675
|
|
20240227,103800,749798160,2790,2785,2790,2785,858
|
|
20240227,103700,747408575,2785,2785,2785,2785,18
|
|
20240227,103600,747358445,2785,2780,2785,2780,2174
|
|
20240227,103500,741305310,2780,2780,2780,2780,1121
|
|
20240227,103400,738188930,2780,2775,2785,2775,1246
|
|
20240227,103300,734725050,2780,2780,2780,2775,13
|
|
20240227,103200,734688965,2775,2775,2775,2775,837
|
|
20240227,103100,732366290,2780,2780,2780,2775,2653
|
|
20240227,103000,725001965,2780,2775,2780,2775,1855
|
|
20240227,102900,719853715,2775,2780,2780,2775,9373
|
|
20240227,102800,693840870,2785,2785,2785,2780,1512
|
|
20240227,102700,689631070,2780,2780,2785,2780,8032
|
|
20240227,102600,667294135,2780,2785,2785,2780,640
|
|
20240227,102500,665513625,2780,2780,2785,2780,1142
|
|
20240227,102400,662338365,2780,2780,2785,2780,390
|
|
20240227,102300,661253985,2785,2780,2785,2780,1671
|
|
20240227,102200,656608040,2780,2785,2785,2780,167
|
|
20240227,102100,656143750,2785,2785,2785,2780,1026
|
|
20240227,102000,653288475,2785,2780,2785,2780,978
|
|
20240227,101900,650566485,2785,2785,2790,2780,1156
|
|
20240227,101800,647344220,2785,2785,2785,2785,1050
|
|
20240227,101700,644419970,2780,2780,2785,2780,3762
|
|
20240227,101600,633961595,2785,2780,2785,2780,581
|
|
20240227,101500,632346055,2780,2785,2790,2780,1674
|
|
20240227,101400,627691475,2780,2785,2785,2780,379
|
|
20240227,101300,626637845,2790,2790,2790,2780,383
|
|
20240227,101200,625571165,2780,2780,2790,2780,1505
|
|
20240227,101100,621387245,2785,2780,2785,2780,574
|
|
20240227,101000,619791130,2780,2780,2785,2780,1104
|
|
20240227,100900,616721645,2785,2785,2785,2785,211
|
|
20240227,100800,616134010,2780,2785,2790,2780,1538
|
|
20240227,100700,611850785,2790,2785,2790,2785,689
|
|
20240227,100600,609931915,2785,2780,2785,2780,1559
|
|
20240227,100500,605591390,2785,2785,2785,2785,15
|
|
20240227,100400,605549615,2785,2785,2790,2785,1080
|
|
20240227,100300,602541760,2785,2785,2785,2785,141
|
|
20240227,100200,602149075,2785,2785,2790,2785,143
|
|
20240227,100100,601750815,2785,2780,2785,2780,1415
|
|
20240227,100000,597811380,2785,2780,2785,2780,5147
|
|
20240227,095900,583493110,2780,2780,2780,2780,336
|
|
20240227,095800,582559030,2775,2775,2775,2775,581
|
|
20240227,095700,580946755,2775,2775,2775,2775,633
|
|
20240227,095600,579190180,2775,2785,2785,2775,1351
|
|
20240227,095500,575436025,2785,2780,2785,2780,1074
|
|
20240227,095400,572450030,2780,2785,2785,2780,2682
|
|
20240227,095300,564986820,2785,2790,2790,2780,3313
|
|
20240227,095200,555766435,2785,2790,2790,2785,1317
|
|
20240227,095100,552093575,2790,2785,2790,2785,851
|
|
20240227,095000,549720565,2790,2780,2790,2780,2394
|
|
20240227,094900,543044750,2780,2785,2785,2775,1258
|
|
20240227,094800,539552250,2780,2780,2785,2775,1610
|
|
20240227,094700,535072240,2775,2775,2780,2770,3553
|
|
20240227,094600,525208275,2775,2770,2775,2770,5112
|
|
20240227,094500,511036950,2770,2775,2775,2765,9725
|
|
20240227,094400,484102150,2775,2775,2775,2775,3262
|
|
20240227,094300,475050100,2775,2780,2780,2775,959
|
|
20240227,094200,472386230,2780,2775,2780,2775,372
|
|
20240227,094100,471353880,2780,2780,2780,2775,1060
|
|
20240227,094000,468412180,2780,2775,2780,2775,489
|
|
20240227,093900,467055170,2780,2780,2780,2775,509
|
|
20240227,093800,465641370,2770,2785,2785,2770,3941
|
|
20240227,093700,454723570,2770,2770,2785,2765,3098
|
|
20240227,093600,446141725,2770,2785,2785,2770,16487
|
|
20240227,093500,400398240,2780,2785,2785,2780,3708
|
|
20240227,093400,390088010,2780,2785,2785,2780,1665
|
|
20240227,093300,385457565,2790,2790,2790,2785,299
|
|
20240227,093200,384623760,2790,2790,2790,2780,602
|
|
20240227,093100,382947625,2785,2790,2790,2780,318
|
|
20240227,093000,382061610,2785,2790,2790,2780,5649
|
|
20240227,092900,366335790,2790,2795,2795,2790,1406
|
|
20240227,092800,362406525,2790,2795,2795,2790,17043
|
|
20240227,092700,314853155,2795,2795,2795,2790,6209
|
|
20240227,092600,297499065,2790,2795,2795,2790,3772
|
|
20240227,092500,286965190,2795,2795,2795,2790,57
|
|
20240227,092400,286805890,2795,2800,2800,2790,3556
|
|
20240227,092300,276873890,2800,2790,2800,2790,463
|
|
20240227,092200,275580970,2795,2800,2800,2795,2329
|
|
20240227,092100,269066170,2800,2800,2800,2800,186
|
|
20240227,092000,268545370,2800,2795,2800,2795,363
|
|
20240227,091900,267528980,2795,2795,2795,2790,2747
|
|
20240227,091800,259853960,2795,2800,2800,2790,3099
|
|
20240227,091700,251194840,2810,2790,2810,2790,543
|
|
20240227,091600,249672990,2800,2790,2800,2790,16939
|
|
20240227,091500,202315855,2795,2795,2795,2795,8149
|
|
20240227,091400,179539400,2795,2800,2800,2795,5293
|
|
20240227,091300,164744020,2795,2795,2800,2795,3994
|
|
20240227,091200,153565290,2795,2795,2795,2795,633
|
|
20240227,091100,151796055,2795,2795,2800,2795,2108
|
|
20240227,091000,145904045,2800,2800,2800,2795,1439
|
|
20240227,090900,141875945,2800,2810,2810,2800,12736
|
|
20240227,090800,106204770,2805,2805,2805,2800,3875
|
|
20240227,090700,95335560,2805,2810,2810,2805,8516
|
|
20240227,090600,71436115,2810,2810,2810,2805,138
|
|
20240227,090500,71048810,2805,2815,2815,2805,1867
|
|
20240227,090400,65796670,2815,2810,2815,2810,4220
|
|
20240227,090300,53925515,2810,2810,2815,2810,1179
|
|
20240227,090200,50611585,2815,2810,2815,2810,1210
|
|
20240227,090100,47211385,2810,2825,2830,2805,11804
|
|
20240227,090000,13855945,2825,2815,2825,2815,4919
|