627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,192400,839622650,2475,2475,2475,2475,3017
|
|
20240227,192300,839622650,2475,2475,2475,2475,0
|
|
20240227,192200,839622650,2475,2475,2475,2475,0
|
|
20240227,192100,839622650,2475,2475,2475,2475,0
|
|
20240227,192000,839622650,2475,2475,2475,2475,0
|
|
20240227,191900,839622650,2475,2475,2475,2475,0
|
|
20240227,191800,839622650,2475,2475,2475,2475,0
|
|
20240227,191700,839622650,2475,2475,2475,2475,0
|
|
20240227,191600,839622650,2475,2475,2475,2475,0
|
|
20240227,191500,839622650,2475,2475,2475,2475,0
|
|
20240227,191400,839622650,2475,2475,2475,2475,0
|
|
20240227,191300,839622650,2475,2475,2475,2475,0
|
|
20240227,191200,839622650,2475,2475,2475,2475,0
|
|
20240227,191100,839622650,2475,2475,2475,2475,0
|
|
20240227,191000,839622650,2475,2475,2475,2475,0
|
|
20240227,190900,839622650,2475,2475,2475,2475,0
|
|
20240227,190800,839622650,2475,2475,2475,2475,0
|
|
20240227,190700,839622650,2475,2475,2475,2475,0
|
|
20240227,190600,839622650,2475,2475,2475,2475,0
|
|
20240227,190500,839622650,2475,2475,2475,2475,0
|
|
20240227,190400,839622650,2475,2475,2475,2475,0
|
|
20240227,190300,839622650,2475,2475,2475,2475,0
|
|
20240227,190200,839622650,2475,2475,2475,2475,0
|
|
20240227,190100,839622650,2475,2475,2475,2475,0
|
|
20240227,190000,839622650,2475,2475,2475,2475,0
|
|
20240227,185900,839622650,2475,2475,2475,2475,0
|
|
20240227,185800,839622650,2475,2475,2475,2475,0
|
|
20240227,185700,839622650,2475,2475,2475,2475,0
|
|
20240227,185600,839622650,2475,2475,2475,2475,0
|
|
20240227,185500,839622650,2475,2475,2475,2475,0
|
|
20240227,185400,839622650,2475,2475,2475,2475,3017
|
|
20240227,185300,839622650,2475,2475,2475,2475,0
|
|
20240227,185200,839622650,2475,2475,2475,2475,0
|
|
20240227,185100,839622650,2475,2475,2475,2475,0
|
|
20240227,185000,839622650,2475,2475,2475,2475,0
|
|
20240227,184900,839622650,2475,2475,2475,2475,0
|
|
20240227,184800,839622650,2475,2475,2475,2475,0
|
|
20240227,184700,839622650,2475,2475,2475,2475,0
|
|
20240227,184600,839622650,2475,2475,2475,2475,0
|
|
20240227,184500,839622650,2475,2475,2475,2475,0
|
|
20240227,184400,839622650,2475,2475,2475,2475,0
|
|
20240227,184300,839622650,2475,2475,2475,2475,0
|
|
20240227,184200,839622650,2475,2475,2475,2475,0
|
|
20240227,184100,839622650,2475,2475,2475,2475,0
|
|
20240227,184000,839622650,2475,2475,2475,2475,0
|
|
20240227,183900,839622650,2475,2475,2475,2475,0
|
|
20240227,183800,839622650,2475,2475,2475,2475,0
|
|
20240227,183700,839622650,2475,2475,2475,2475,0
|
|
20240227,183600,839622650,2475,2475,2475,2475,0
|
|
20240227,183500,839622650,2475,2475,2475,2475,0
|
|
20240227,183400,839622650,2475,2475,2475,2475,0
|
|
20240227,183300,839622650,2475,2475,2475,2475,0
|
|
20240227,183200,839622650,2475,2475,2475,2475,0
|
|
20240227,183100,839622650,2475,2475,2475,2475,0
|
|
20240227,183000,839622650,2475,2475,2475,2475,0
|
|
20240227,182900,839622650,2475,2475,2475,2475,0
|
|
20240227,182800,839622650,2475,2475,2475,2475,0
|
|
20240227,182700,839622650,2475,2475,2475,2475,0
|
|
20240227,182600,839622650,2475,2475,2475,2475,0
|
|
20240227,182500,839622650,2475,2475,2475,2475,0
|
|
20240227,182400,839622650,2475,2475,2475,2475,3017
|
|
20240227,182300,839622650,2475,2475,2475,2475,0
|
|
20240227,182200,839622650,2475,2475,2475,2475,0
|
|
20240227,182100,839622650,2475,2475,2475,2475,0
|
|
20240227,182000,839622650,2475,2475,2475,2475,0
|
|
20240227,181900,839622650,2475,2475,2475,2475,0
|
|
20240227,181800,839622650,2475,2475,2475,2475,0
|
|
20240227,181700,839622650,2475,2475,2475,2475,0
|
|
20240227,181600,839622650,2475,2475,2475,2475,0
|
|
20240227,181500,839622650,2475,2475,2475,2475,0
|
|
20240227,181400,839622650,2475,2475,2475,2475,0
|
|
20240227,181300,839622650,2475,2475,2475,2475,0
|
|
20240227,181200,839622650,2475,2475,2475,2475,0
|
|
20240227,181100,839622650,2475,2475,2475,2475,0
|
|
20240227,181000,839622650,2475,2475,2475,2475,0
|
|
20240227,180900,839622650,2475,2475,2475,2475,0
|
|
20240227,180800,839622650,2475,2475,2475,2475,0
|
|
20240227,180700,839622650,2475,2475,2475,2475,0
|
|
20240227,180600,839622650,2475,2475,2475,2475,0
|
|
20240227,180500,839622650,2475,2475,2475,2475,0
|
|
20240227,180400,839622650,2475,2475,2475,2475,0
|
|
20240227,180300,839622650,2475,2475,2475,2475,0
|
|
20240227,180200,839622650,2475,2475,2475,2475,0
|
|
20240227,180100,839622650,2475,2475,2475,2475,0
|
|
20240227,180000,839622650,2475,2475,2475,2475,0
|
|
20240227,175900,839622650,2475,2475,2475,2475,0
|
|
20240227,175800,839622650,2475,2475,2475,2475,0
|
|
20240227,175700,839622650,2475,2475,2475,2475,0
|
|
20240227,175600,839622650,2475,2475,2475,2475,0
|
|
20240227,175500,839622650,2475,2475,2475,2475,0
|
|
20240227,175400,839622650,2475,2475,2475,2475,3017
|
|
20240227,175300,839622650,2475,2475,2475,2475,0
|
|
20240227,175200,839622650,2475,2475,2475,2475,0
|
|
20240227,175100,839622650,2475,2475,2475,2475,0
|
|
20240227,175000,839622650,2475,2475,2475,2475,0
|
|
20240227,174900,839622650,2475,2475,2475,2475,0
|
|
20240227,174800,839622650,2475,2475,2475,2475,0
|
|
20240227,174700,839622650,2475,2475,2475,2475,0
|
|
20240227,174600,839622650,2475,2475,2475,2475,0
|
|
20240227,174500,839622650,2475,2475,2475,2475,0
|
|
20240227,174400,839622650,2475,2475,2475,2475,0
|
|
20240227,174300,839622650,2475,2475,2475,2475,0
|
|
20240227,174200,839622650,2475,2475,2475,2475,0
|
|
20240227,174100,839622650,2475,2475,2475,2475,0
|
|
20240227,174000,839622650,2475,2475,2475,2475,0
|
|
20240227,173900,839622650,2475,2475,2475,2475,0
|
|
20240227,173800,839622650,2475,2475,2475,2475,0
|
|
20240227,173700,839622650,2475,2475,2475,2475,0
|
|
20240227,173600,839622650,2475,2475,2475,2475,0
|
|
20240227,173500,839622650,2475,2475,2475,2475,0
|
|
20240227,173400,839622650,2475,2475,2475,2475,0
|
|
20240227,173300,839622650,2475,2475,2475,2475,0
|
|
20240227,173200,839622650,2475,2475,2475,2475,0
|
|
20240227,173100,839622650,2475,2475,2475,2475,0
|
|
20240227,173000,839622650,2475,2475,2475,2475,0
|
|
20240227,172900,839622650,2475,2475,2475,2475,0
|
|
20240227,172800,839622650,2475,2475,2475,2475,0
|
|
20240227,172700,839622650,2475,2475,2475,2475,0
|
|
20240227,172600,839622650,2475,2475,2475,2475,0
|
|
20240227,172500,839622650,2475,2475,2475,2475,0
|
|
20240227,172400,839622650,2475,2475,2475,2475,3017
|
|
20240227,172300,839622650,2475,2475,2475,2475,0
|
|
20240227,172200,839622650,2475,2475,2475,2475,0
|
|
20240227,172100,839622650,2475,2475,2475,2475,0
|
|
20240227,172000,839622650,2475,2475,2475,2475,0
|
|
20240227,171900,839622650,2475,2475,2475,2475,0
|
|
20240227,171800,839622650,2475,2475,2475,2475,0
|
|
20240227,171700,839622650,2475,2475,2475,2475,0
|
|
20240227,171600,839622650,2475,2475,2475,2475,0
|
|
20240227,171500,839622650,2475,2475,2475,2475,0
|
|
20240227,171400,839622650,2475,2475,2475,2475,0
|
|
20240227,171300,839622650,2475,2475,2475,2475,0
|
|
20240227,171200,839622650,2475,2475,2475,2475,0
|
|
20240227,171100,839622650,2475,2475,2475,2475,0
|
|
20240227,171000,839622650,2475,2475,2475,2475,0
|
|
20240227,170900,839622650,2475,2475,2475,2475,0
|
|
20240227,170800,839622650,2475,2475,2475,2475,0
|
|
20240227,170700,839622650,2475,2475,2475,2475,0
|
|
20240227,170600,839622650,2475,2475,2475,2475,0
|
|
20240227,170500,839622650,2475,2475,2475,2475,0
|
|
20240227,170400,839622650,2475,2475,2475,2475,0
|
|
20240227,170300,839622650,2475,2475,2475,2475,0
|
|
20240227,170200,839622650,2475,2475,2475,2475,0
|
|
20240227,170100,839622650,2475,2475,2475,2475,0
|
|
20240227,170000,839622650,2475,2475,2475,2475,0
|
|
20240227,165900,839622650,2475,2475,2475,2475,0
|
|
20240227,165800,839622650,2475,2475,2475,2475,0
|
|
20240227,165700,839622650,2475,2475,2475,2475,0
|
|
20240227,165600,839622650,2475,2475,2475,2475,0
|
|
20240227,165500,839622650,2475,2475,2475,2475,0
|
|
20240227,165400,839622650,2475,2475,2475,2475,3017
|
|
20240227,165300,839622650,2475,2475,2475,2475,0
|
|
20240227,165200,839622650,2475,2475,2475,2475,0
|
|
20240227,165100,839622650,2475,2475,2475,2475,0
|
|
20240227,165000,839622650,2475,2475,2475,2475,0
|
|
20240227,164900,839622650,2475,2475,2475,2475,0
|
|
20240227,164800,839622650,2475,2475,2475,2475,0
|
|
20240227,164700,839622650,2475,2475,2475,2475,0
|
|
20240227,164600,839622650,2475,2475,2475,2475,0
|
|
20240227,164500,839622650,2475,2475,2475,2475,0
|
|
20240227,164400,839622650,2475,2475,2475,2475,0
|
|
20240227,164300,839622650,2475,2475,2475,2475,0
|
|
20240227,164200,839622650,2475,2475,2475,2475,0
|
|
20240227,164100,839622650,2475,2475,2475,2475,0
|
|
20240227,164000,839622650,2475,2475,2475,2475,0
|
|
20240227,163900,839622650,2475,2475,2475,2475,0
|
|
20240227,163800,839622650,2475,2475,2475,2475,0
|
|
20240227,163700,839622650,2475,2475,2475,2475,0
|
|
20240227,163600,839622650,2475,2475,2475,2475,0
|
|
20240227,163500,839622650,2475,2475,2475,2475,0
|
|
20240227,163400,839622650,2475,2475,2475,2475,0
|
|
20240227,163300,839622650,2475,2475,2475,2475,0
|
|
20240227,163200,839622650,2475,2475,2475,2475,0
|
|
20240227,163100,839622650,2475,2475,2475,2475,0
|
|
20240227,163000,839622650,2475,2475,2475,2475,0
|
|
20240227,162900,839622650,2475,2475,2475,2475,0
|
|
20240227,162800,839622650,2475,2475,2475,2475,0
|
|
20240227,162700,839622650,2475,2475,2475,2475,0
|
|
20240227,162600,839622650,2475,2475,2475,2475,0
|
|
20240227,162500,839622650,2475,2475,2475,2475,0
|
|
20240227,162400,839622650,2475,2475,2475,2475,3017
|
|
20240227,162300,839622650,2475,2475,2475,2475,0
|
|
20240227,162200,839622650,2475,2475,2475,2475,0
|
|
20240227,162100,839622650,2475,2475,2475,2475,0
|
|
20240227,162000,839622650,2475,2475,2475,2475,0
|
|
20240227,161900,839622650,2475,2475,2475,2475,0
|
|
20240227,161800,839622650,2475,2475,2475,2475,0
|
|
20240227,161700,839622650,2475,2475,2475,2475,0
|
|
20240227,161600,839622650,2475,2475,2475,2475,0
|
|
20240227,161500,839622650,2475,2475,2475,2475,0
|
|
20240227,161400,839622650,2475,2475,2475,2475,0
|
|
20240227,161300,839622650,2475,2475,2475,2475,0
|
|
20240227,161200,839622650,2475,2475,2475,2475,0
|
|
20240227,161100,839622650,2475,2475,2475,2475,0
|
|
20240227,161000,839622650,2475,2475,2475,2475,0
|
|
20240227,160900,839622650,2475,2475,2475,2475,0
|
|
20240227,160800,839622650,2475,2475,2475,2475,0
|
|
20240227,160700,839622650,2475,2475,2475,2475,0
|
|
20240227,160600,839622650,2475,2475,2475,2475,0
|
|
20240227,160500,839622650,2475,2475,2475,2475,0
|
|
20240227,160400,839622650,2475,2475,2475,2475,0
|
|
20240227,160300,839622650,2475,2475,2475,2475,0
|
|
20240227,160200,839622650,2475,2475,2475,2475,0
|
|
20240227,160100,839622650,2475,2475,2475,2475,0
|
|
20240227,160000,839622650,2475,2475,2475,2475,0
|
|
20240227,155900,839622650,2475,2475,2475,2475,0
|
|
20240227,155800,839622650,2475,2475,2475,2475,0
|
|
20240227,155700,839622650,2475,2475,2475,2475,0
|
|
20240227,155600,839622650,2475,2475,2475,2475,0
|
|
20240227,155500,839622650,2475,2475,2475,2475,0
|
|
20240227,155400,839622650,2475,2475,2475,2475,3017
|
|
20240227,155300,839622650,2475,2475,2475,2475,0
|
|
20240227,155200,839622650,2475,2475,2475,2475,0
|
|
20240227,155100,839622650,2475,2475,2475,2475,0
|
|
20240227,155000,839622650,2475,2475,2475,2475,0
|
|
20240227,154900,839622650,2475,2475,2475,2475,0
|
|
20240227,154800,839622650,2475,2475,2475,2475,0
|
|
20240227,154700,839622650,2475,2475,2475,2475,0
|
|
20240227,154600,839622650,2475,2475,2475,2475,0
|
|
20240227,154500,839622650,2475,2475,2475,2475,0
|
|
20240227,154400,839622650,2475,2475,2475,2475,0
|
|
20240227,154300,839622650,2475,2475,2475,2475,0
|
|
20240227,154200,839622650,2475,2475,2475,2475,0
|
|
20240227,154100,839622650,2475,2475,2475,2475,0
|
|
20240227,154000,839622650,2475,2475,2475,2475,0
|
|
20240227,153900,839622650,2475,2475,2475,2475,0
|
|
20240227,153800,839622650,2475,2475,2475,2475,0
|
|
20240227,153700,839622650,2475,2475,2475,2475,0
|
|
20240227,153600,839622650,2475,2475,2475,2475,0
|
|
20240227,153500,839622650,2475,2475,2475,2475,0
|
|
20240227,153400,839622650,2475,2475,2475,2475,0
|
|
20240227,153300,839622650,2475,2475,2475,2475,0
|
|
20240227,153200,839622650,2475,2475,2475,2475,0
|
|
20240227,153100,839622650,2475,2475,2475,2475,0
|
|
20240227,153000,839622650,2475,2475,2475,2475,3017
|
|
20240227,152900,832155575,2480,2480,2480,2480,0
|
|
20240227,152800,832155575,2480,2480,2480,2480,0
|
|
20240227,152700,832155575,2480,2480,2480,2480,0
|
|
20240227,152600,832155575,2480,2480,2480,2480,0
|
|
20240227,152500,832155575,2480,2480,2480,2480,0
|
|
20240227,152400,832155575,2480,2480,2480,2480,0
|
|
20240227,152300,832155575,2480,2480,2480,2480,0
|
|
20240227,152200,832155575,2480,2480,2480,2480,0
|
|
20240227,152100,832155575,2480,2480,2480,2480,0
|
|
20240227,152000,832155575,2480,2480,2480,2480,0
|
|
20240227,151900,832155575,2480,2480,2485,2475,577
|
|
20240227,151800,830724470,2480,2485,2485,2480,21
|
|
20240227,151700,830672335,2480,2485,2485,2480,20
|
|
20240227,151600,830622725,2485,2490,2490,2485,12
|
|
20240227,151500,830592855,2490,2490,2490,2490,12
|
|
20240227,151400,830562975,2485,2485,2485,2485,1628
|
|
20240227,151300,826517395,2485,2485,2485,2485,0
|
|
20240227,151200,826517395,2485,2480,2485,2480,432
|
|
20240227,151100,825443895,2480,2475,2480,2475,777
|
|
20240227,151000,823520815,2480,2480,2480,2480,0
|
|
20240227,150900,823520815,2480,2475,2485,2475,2377
|
|
20240227,150800,817633985,2485,2480,2485,2475,1189
|
|
20240227,150700,814681135,2475,2475,2475,2475,3
|
|
20240227,150600,814673710,2485,2475,2485,2475,360
|
|
20240227,150500,813779205,2480,2480,2480,2475,18
|
|
20240227,150400,813734600,2480,2480,2485,2475,1030
|
|
20240227,150300,811175270,2485,2475,2485,2475,312
|
|
20240227,150200,810400010,2475,2480,2480,2475,1008
|
|
20240227,150100,807900175,2485,2485,2485,2485,0
|
|
20240227,150000,807900175,2485,2480,2485,2480,406
|
|
20240227,145900,806891280,2470,2475,2475,2470,1227
|
|
20240227,145800,803856655,2490,2490,2490,2490,0
|
|
20240227,145700,803856655,2490,2490,2490,2490,19
|
|
20240227,145600,803809345,2490,2490,2490,2490,0
|
|
20240227,145500,803809345,2490,2490,2490,2490,0
|
|
20240227,145400,803809345,2490,2475,2490,2475,361
|
|
20240227,145300,802914355,2490,2485,2490,2485,1084
|
|
20240227,145200,800220445,2475,2475,2475,2475,100
|
|
20240227,145100,799972945,2475,2470,2475,2470,550
|
|
20240227,145000,798613445,2470,2475,2480,2470,2240
|
|
20240227,144900,793062635,2470,2480,2480,2470,1386
|
|
20240227,144800,789631080,2480,2480,2480,2480,1
|
|
20240227,144700,789628600,2480,2480,2480,2480,1801
|
|
20240227,144600,785162120,2480,2475,2480,2475,323
|
|
20240227,144500,784362690,2475,2470,2475,2470,176
|
|
20240227,144400,783927120,2470,2475,2475,2470,3669
|
|
20240227,144300,774859685,2475,2470,2475,2470,133
|
|
20240227,144200,774530525,2475,2475,2475,2475,10
|
|
20240227,144100,774505775,2475,2480,2480,2475,2566
|
|
20240227,144000,768142295,2485,2475,2485,2475,5870
|
|
20240227,143900,753586190,2470,2470,2470,2470,500
|
|
20240227,143800,752351190,2470,2470,2470,2470,78
|
|
20240227,143700,752158530,2475,2475,2475,2475,0
|
|
20240227,143600,752158530,2475,2475,2475,2475,31
|
|
20240227,143500,752081805,2475,2475,2475,2475,517
|
|
20240227,143400,750802230,2475,2470,2475,2470,14
|
|
20240227,143300,750767640,2470,2470,2470,2470,6
|
|
20240227,143200,750752820,2475,2470,2475,2470,7
|
|
20240227,143100,750735525,2480,2480,2480,2480,0
|
|
20240227,143000,750735525,2480,2480,2480,2480,0
|
|
20240227,142900,750735525,2480,2480,2480,2480,0
|
|
20240227,142800,750735525,2480,2480,2480,2480,1
|
|
20240227,142700,750733045,2475,2475,2475,2475,50
|
|
20240227,142600,750609295,2475,2475,2475,2475,2
|
|
20240227,142500,750604345,2470,2470,2470,2470,120
|
|
20240227,142400,750307945,2475,2475,2475,2475,380
|
|
20240227,142300,749367445,2475,2470,2475,2470,18
|
|
20240227,142200,749322940,2470,2470,2470,2470,10
|
|
20240227,142100,749298240,2480,2480,2480,2480,0
|
|
20240227,142000,749298240,2480,2480,2480,2480,2
|
|
20240227,141900,749293280,2480,2475,2480,2470,3108
|
|
20240227,141800,741616435,2470,2480,2485,2470,2560
|
|
20240227,141700,735290545,2485,2485,2485,2485,1
|
|
20240227,141600,735288060,2475,2480,2480,2475,182
|
|
20240227,141500,734837600,2485,2485,2485,2485,0
|
|
20240227,141400,734837600,2485,2485,2485,2485,43
|
|
20240227,141300,734730745,2485,2475,2485,2470,904
|
|
20240227,141200,732494100,2475,2480,2480,2475,501
|
|
20240227,141100,731251625,2480,2480,2480,2480,39
|
|
20240227,141000,731154905,2485,2485,2485,2485,30
|
|
20240227,140900,731080355,2485,2480,2485,2480,101
|
|
20240227,140800,730829375,2485,2485,2485,2485,0
|
|
20240227,140700,730829375,2485,2485,2485,2485,1
|
|
20240227,140600,730826890,2485,2485,2485,2485,862
|
|
20240227,140500,728684820,2475,2475,2475,2475,1
|
|
20240227,140400,728682345,2475,2475,2475,2475,67
|
|
20240227,140300,728516520,2480,2480,2480,2480,1
|
|
20240227,140200,728514040,2480,2480,2480,2480,5
|
|
20240227,140100,728501640,2480,2480,2480,2480,0
|
|
20240227,140000,728501640,2480,2480,2480,2480,300
|
|
20240227,135900,727757640,2480,2480,2480,2480,510
|
|
20240227,135800,726492840,2480,2480,2480,2480,1001
|
|
20240227,135700,724010360,2480,2480,2480,2480,0
|
|
20240227,135600,724010360,2480,2480,2480,2480,0
|
|
20240227,135500,724010360,2480,2475,2480,2475,164
|
|
20240227,135400,723604375,2475,2480,2480,2475,2037
|
|
20240227,135300,718562615,2480,2480,2480,2480,0
|
|
20240227,135200,718562615,2480,2480,2480,2480,0
|
|
20240227,135100,718562615,2480,2480,2480,2480,500
|
|
20240227,135000,717322615,2480,2480,2480,2480,2454
|
|
20240227,134900,711236695,2485,2480,2485,2480,1201
|
|
20240227,134800,708258210,2485,2485,2485,2485,16
|
|
20240227,134700,708218450,2485,2490,2490,2485,1541
|
|
20240227,134600,704388915,2490,2490,2490,2490,0
|
|
20240227,134500,704388915,2490,2490,2490,2490,1009
|
|
20240227,134400,701876505,2490,2490,2490,2490,100
|
|
20240227,134300,701627505,2490,2490,2490,2490,1
|
|
20240227,134200,701625015,2490,2490,2490,2490,0
|
|
20240227,134100,701625015,2490,2490,2490,2490,0
|
|
20240227,134000,701625015,2490,2490,2490,2490,0
|
|
20240227,133900,701625015,2490,2490,2490,2490,0
|
|
20240227,133800,701625015,2490,2490,2490,2490,0
|
|
20240227,133700,701625015,2490,2490,2490,2490,0
|
|
20240227,133600,701625015,2490,2490,2490,2490,0
|
|
20240227,133500,701625015,2490,2490,2490,2490,0
|
|
20240227,133400,701625015,2490,2490,2490,2490,450
|
|
20240227,133300,700504515,2490,2490,2490,2490,501
|
|
20240227,133200,699257025,2490,2490,2490,2490,835
|
|
20240227,133100,697177875,2490,2490,2490,2485,1728
|
|
20240227,133000,692879795,2490,2490,2490,2490,996
|
|
20240227,132900,690399755,2490,2495,2495,2490,1826
|
|
20240227,132800,685843955,2495,2490,2495,2485,451
|
|
20240227,132700,684720615,2490,2490,2490,2490,100
|
|
20240227,132600,684471615,2490,2490,2490,2490,1104
|
|
20240227,132500,681722655,2490,2490,2490,2490,0
|
|
20240227,132400,681722655,2490,2490,2490,2490,20
|
|
20240227,132300,681672855,2490,2490,2490,2490,0
|
|
20240227,132200,681672855,2490,2480,2490,2480,2692
|
|
20240227,132100,674983110,2480,2480,2480,2480,50
|
|
20240227,132000,674859110,2480,2480,2480,2480,0
|
|
20240227,131900,674859110,2480,2480,2480,2480,67
|
|
20240227,131800,674692950,2480,2480,2480,2480,0
|
|
20240227,131700,674692950,2480,2480,2480,2480,3
|
|
20240227,131600,674685510,2480,2480,2480,2480,0
|
|
20240227,131500,674685510,2480,2480,2480,2480,0
|
|
20240227,131400,674685510,2480,2485,2485,2480,278
|
|
20240227,131300,673995920,2485,2485,2485,2485,12
|
|
20240227,131200,673966100,2485,2485,2485,2485,0
|
|
20240227,131100,673966100,2485,2485,2485,2485,10
|
|
20240227,131000,673941250,2490,2490,2490,2490,10
|
|
20240227,130900,673916350,2480,2480,2480,2480,974
|
|
20240227,130800,671500830,2480,2480,2480,2480,0
|
|
20240227,130700,671500830,2480,2485,2485,2480,171
|
|
20240227,130600,671076075,2490,2485,2490,2485,6
|
|
20240227,130500,671061160,2485,2485,2485,2485,5
|
|
20240227,130400,671048735,2485,2485,2485,2485,0
|
|
20240227,130300,671048735,2485,2485,2485,2485,15
|
|
20240227,130200,671011460,2485,2485,2485,2485,0
|
|
20240227,130100,671011460,2485,2485,2485,2485,0
|
|
20240227,130000,671011460,2485,2485,2485,2485,4
|
|
20240227,125900,671001520,2485,2485,2485,2485,30
|
|
20240227,125800,670926970,2480,2480,2480,2480,106
|
|
20240227,125700,670664090,2480,2480,2480,2480,512
|
|
20240227,125600,669394330,2480,2480,2480,2480,168
|
|
20240227,125500,668977690,2480,2480,2480,2480,504
|
|
20240227,125400,667727770,2480,2480,2480,2480,0
|
|
20240227,125300,667727770,2480,2480,2480,2480,61
|
|
20240227,125200,667576490,2485,2485,2485,2485,0
|
|
20240227,125100,667576490,2485,2485,2485,2485,0
|
|
20240227,125000,667576490,2485,2485,2485,2485,1
|
|
20240227,124900,667574005,2485,2485,2485,2485,223
|
|
20240227,124800,667019850,2485,2485,2485,2485,4
|
|
20240227,124700,667009910,2485,2485,2485,2485,40
|
|
20240227,124600,666910510,2485,2485,2485,2485,13
|
|
20240227,124500,666878205,2485,2485,2485,2485,1
|
|
20240227,124400,666875720,2485,2485,2485,2485,0
|
|
20240227,124300,666875720,2485,2485,2485,2485,100
|
|
20240227,124200,666627220,2485,2485,2485,2485,0
|
|
20240227,124100,666627220,2485,2485,2485,2485,0
|
|
20240227,124000,666627220,2485,2485,2485,2485,44
|
|
20240227,123900,666517880,2480,2480,2480,2480,0
|
|
20240227,123800,666517880,2480,2480,2480,2480,0
|
|
20240227,123700,666517880,2480,2480,2480,2480,0
|
|
20240227,123600,666517880,2480,2480,2480,2480,4
|
|
20240227,123500,666507960,2485,2485,2485,2485,100
|
|
20240227,123400,666259460,2485,2485,2485,2485,141
|
|
20240227,123300,665909075,2485,2485,2485,2485,0
|
|
20240227,123200,665909075,2485,2485,2485,2485,1
|
|
20240227,123100,665906590,2480,2480,2480,2480,899
|
|
20240227,123000,663677070,2475,2475,2475,2475,0
|
|
20240227,122900,663677070,2475,2475,2475,2475,1
|
|
20240227,122800,663674595,2475,2475,2475,2475,0
|
|
20240227,122700,663674595,2475,2475,2475,2475,0
|
|
20240227,122600,663674595,2475,2475,2475,2475,0
|
|
20240227,122500,663674595,2475,2475,2475,2475,1154
|
|
20240227,122400,660818445,2475,2475,2480,2475,704
|
|
20240227,122300,659075040,2480,2480,2480,2480,5
|
|
20240227,122200,659062640,2480,2480,2480,2480,0
|
|
20240227,122100,659062640,2480,2480,2480,2480,1
|
|
20240227,122000,659060160,2480,2480,2480,2480,0
|
|
20240227,121900,659060160,2480,2480,2480,2480,0
|
|
20240227,121800,659060160,2480,2480,2480,2480,0
|
|
20240227,121700,659060160,2480,2480,2480,2480,40
|
|
20240227,121600,658960960,2485,2475,2485,2470,117
|
|
20240227,121500,658670915,2475,2475,2475,2475,0
|
|
20240227,121400,658670915,2475,2470,2475,2470,1201
|
|
20240227,121300,655704440,2475,2475,2475,2475,20
|
|
20240227,121200,655654940,2475,2475,2475,2475,374
|
|
20240227,121100,654729290,2480,2480,2480,2480,40
|
|
20240227,121000,654630090,2480,2480,2480,2480,0
|
|
20240227,120900,654630090,2480,2480,2480,2480,0
|
|
20240227,120800,654630090,2480,2480,2480,2480,100
|
|
20240227,120700,654382090,2480,2480,2480,2480,0
|
|
20240227,120600,654382090,2480,2480,2480,2480,10
|
|
20240227,120500,654357290,2480,2475,2480,2475,2
|
|
20240227,120400,654352335,2480,2480,2480,2480,49
|
|
20240227,120300,654230815,2480,2480,2480,2480,10
|
|
20240227,120200,654206015,2480,2480,2480,2480,257
|
|
20240227,120100,653568655,2480,2480,2480,2480,0
|
|
20240227,120000,653568655,2480,2480,2480,2480,5
|
|
20240227,115900,653556255,2480,2480,2480,2480,0
|
|
20240227,115800,653556255,2480,2480,2480,2480,0
|
|
20240227,115700,653556255,2480,2475,2480,2470,301
|
|
20240227,115600,652812490,2475,2475,2475,2475,33
|
|
20240227,115500,652730815,2485,2480,2485,2480,530
|
|
20240227,115400,651415675,2475,2475,2475,2475,0
|
|
20240227,115300,651415675,2475,2480,2480,2475,162
|
|
20240227,115200,651014720,2480,2480,2480,2480,1
|
|
20240227,115100,651012240,2475,2475,2475,2475,0
|
|
20240227,115000,651012240,2475,2475,2475,2475,682
|
|
20240227,114900,649324290,2480,2480,2480,2480,0
|
|
20240227,114800,649324290,2480,2480,2480,2480,0
|
|
20240227,114700,649324290,2480,2480,2480,2480,0
|
|
20240227,114600,649324290,2480,2480,2480,2480,48
|
|
20240227,114500,649205250,2470,2470,2470,2470,0
|
|
20240227,114400,649205250,2470,2470,2470,2470,128
|
|
20240227,114300,648889090,2470,2470,2470,2470,192
|
|
20240227,114200,648414850,2480,2480,2480,2480,1
|
|
20240227,114100,648412370,2480,2480,2480,2480,100
|
|
20240227,114000,648164370,2480,2480,2480,2480,200
|
|
20240227,113900,647668370,2480,2470,2480,2470,2
|
|
20240227,113800,647663420,2470,2470,2470,2470,500
|
|
20240227,113700,646428420,2470,2470,2470,2470,0
|
|
20240227,113600,646428420,2470,2470,2470,2470,255
|
|
20240227,113500,645798570,2485,2485,2485,2485,1
|
|
20240227,113400,645796085,2485,2485,2485,2485,0
|
|
20240227,113300,645796085,2485,2485,2485,2485,2
|
|
20240227,113200,645791115,2485,2485,2485,2485,0
|
|
20240227,113100,645791115,2485,2485,2485,2485,1
|
|
20240227,113000,645788630,2470,2470,2470,2470,1
|
|
20240227,112900,645786160,2470,2475,2475,2470,365
|
|
20240227,112800,644882835,2485,2485,2485,2485,100
|
|
20240227,112700,644634335,2485,2485,2485,2485,100
|
|
20240227,112600,644385835,2485,2480,2485,2480,414
|
|
20240227,112500,643359110,2485,2485,2485,2485,500
|
|
20240227,112400,642116610,2485,2485,2485,2485,50
|
|
20240227,112300,641992360,2485,2480,2485,2465,1708
|
|
20240227,112200,637777385,2480,2480,2480,2480,0
|
|
20240227,112100,637777385,2480,2480,2480,2480,1
|
|
20240227,112000,637774905,2485,2485,2485,2485,0
|
|
20240227,111900,637774905,2485,2485,2485,2485,21
|
|
20240227,111800,637722720,2485,2485,2485,2485,1
|
|
20240227,111700,637720235,2485,2485,2485,2485,0
|
|
20240227,111600,637720235,2485,2485,2485,2485,0
|
|
20240227,111500,637720235,2485,2485,2485,2485,1
|
|
20240227,111400,637717750,2470,2475,2475,2470,696
|
|
20240227,111300,635997225,2475,2475,2475,2475,1
|
|
20240227,111200,635994750,2475,2480,2485,2475,17
|
|
20240227,111100,635952580,2480,2485,2485,2480,29
|
|
20240227,111000,635880635,2490,2490,2490,2490,0
|
|
20240227,110900,635880635,2490,2490,2490,2490,1
|
|
20240227,110800,635878145,2485,2490,2490,2485,24
|
|
20240227,110700,635818450,2485,2485,2485,2485,662
|
|
20240227,110600,634173380,2485,2485,2485,2485,2016
|
|
20240227,110500,629163620,2480,2480,2480,2480,449
|
|
20240227,110400,628050100,2480,2475,2480,2475,2552
|
|
20240227,110300,621721940,2475,2460,2475,2460,38
|
|
20240227,110200,621628435,2475,2475,2475,2475,0
|
|
20240227,110100,621628435,2475,2460,2475,2460,36
|
|
20240227,110000,621539845,2475,2475,2475,2475,10
|
|
20240227,105900,621515095,2480,2475,2480,2475,101
|
|
20240227,105800,621265115,2475,2475,2475,2455,28
|
|
20240227,105700,621196315,2460,2455,2460,2455,1256
|
|
20240227,105600,618110325,2460,2460,2460,2460,0
|
|
20240227,105500,618110325,2460,2450,2460,2450,3
|
|
20240227,105400,618102955,2450,2460,2460,2450,16690
|
|
20240227,105300,577193495,2460,2465,2465,2460,130
|
|
20240227,105200,576873680,2460,2460,2460,2460,0
|
|
20240227,105100,576873680,2460,2460,2460,2460,0
|
|
20240227,105000,576873680,2460,2460,2460,2460,500
|
|
20240227,104900,575643680,2460,2470,2470,2460,219
|
|
20240227,104800,575104280,2475,2475,2475,2475,0
|
|
20240227,104700,575104280,2475,2475,2475,2475,0
|
|
20240227,104600,575104280,2475,2480,2485,2475,7
|
|
20240227,104500,575086930,2485,2485,2485,2485,13
|
|
20240227,104400,575054625,2485,2465,2485,2460,9774
|
|
20240227,104300,551010150,2470,2470,2470,2470,200
|
|
20240227,104200,550516150,2470,2470,2470,2470,0
|
|
20240227,104100,550516150,2470,2470,2470,2470,187
|
|
20240227,104000,550054260,2470,2480,2480,2470,17
|
|
20240227,103900,550012230,2480,2475,2480,2475,2050
|
|
20240227,103800,544928280,2480,2480,2480,2480,28
|
|
20240227,103700,544858840,2485,2460,2485,2460,903
|
|
20240227,103600,542617100,2455,2460,2460,2455,4501
|
|
20240227,103500,531564295,2460,2460,2460,2460,1515
|
|
20240227,103400,527837395,2460,2485,2485,2460,1470
|
|
20240227,103300,524218035,2465,2465,2465,2465,0
|
|
20240227,103200,524218035,2465,2470,2470,2465,9849
|
|
20240227,103100,499907300,2470,2480,2480,2470,533
|
|
20240227,103000,498588100,2485,2485,2485,2485,1181
|
|
20240227,102900,495653315,2485,2485,2485,2485,450
|
|
20240227,102800,494535065,2485,2480,2485,2475,1170
|
|
20240227,102700,491638065,2485,2480,2485,2475,668
|
|
20240227,102600,489980505,2480,2480,2480,2480,199
|
|
20240227,102500,489486985,2480,2480,2480,2480,1
|
|
20240227,102400,489484505,2480,2480,2485,2475,2326
|
|
20240227,102300,483723140,2480,2480,2480,2480,38
|
|
20240227,102200,483628900,2480,2475,2480,2475,478
|
|
20240227,102100,482445845,2475,2475,2475,2475,0
|
|
20240227,102000,482445845,2475,2475,2475,2475,33
|
|
20240227,101900,482364170,2475,2480,2480,2475,195
|
|
20240227,101800,481881470,2480,2480,2480,2480,100
|
|
20240227,101700,481633470,2475,2480,2480,2475,55
|
|
20240227,101600,481497095,2480,2480,2480,2480,0
|
|
20240227,101500,481497095,2480,2480,2480,2480,20
|
|
20240227,101400,481447495,2480,2480,2480,2480,400
|
|
20240227,101300,480455495,2480,2485,2485,2480,143
|
|
20240227,101200,480100805,2485,2485,2485,2485,1
|
|
20240227,101100,480098320,2490,2490,2490,2490,13
|
|
20240227,101000,480065950,2490,2490,2490,2490,200
|
|
20240227,100900,479567950,2480,2480,2480,2480,1
|
|
20240227,100800,479565470,2480,2485,2485,2480,1505
|
|
20240227,100700,475833015,2480,2480,2480,2480,0
|
|
20240227,100600,475833015,2480,2480,2480,2480,1297
|
|
20240227,100500,472616455,2490,2490,2490,2490,30
|
|
20240227,100400,472541755,2490,2490,2490,2490,5
|
|
20240227,100300,472529305,2490,2490,2490,2490,3
|
|
20240227,100200,472521835,2490,2480,2490,2480,220
|
|
20240227,100100,471976075,2480,2480,2480,2480,478
|
|
20240227,100000,470790635,2480,2480,2480,2480,1
|
|
20240227,095900,470788155,2480,2485,2485,2480,652
|
|
20240227,095800,469168040,2495,2490,2495,2490,2
|
|
20240227,095700,469163055,2495,2475,2495,2475,1690
|
|
20240227,095600,464956090,2475,2480,2480,2475,1709
|
|
20240227,095500,460726155,2475,2475,2475,2475,0
|
|
20240227,095400,460726155,2475,2475,2485,2475,7304
|
|
20240227,095300,442613995,2475,2475,2475,2475,168
|
|
20240227,095200,442198195,2470,2470,2470,2470,0
|
|
20240227,095100,442198195,2470,2475,2475,2470,1032
|
|
20240227,095000,439648995,2470,2470,2470,2470,1
|
|
20240227,094900,439646525,2470,2470,2470,2470,500
|
|
20240227,094800,438411525,2470,2470,2470,2470,83
|
|
20240227,094700,438206515,2470,2465,2470,2465,807
|
|
20240227,094600,436215730,2470,2470,2470,2465,1162
|
|
20240227,094500,433350095,2470,2470,2470,2470,57
|
|
20240227,094400,433209305,2470,2470,2475,2470,3069
|
|
20240227,094300,425628870,2475,2475,2475,2475,45
|
|
20240227,094200,425517495,2470,2470,2475,2470,1203
|
|
20240227,094100,422546080,2470,2470,2470,2470,23
|
|
20240227,094000,422489270,2470,2470,2470,2470,589
|
|
20240227,093900,421034440,2470,2470,2470,2470,656
|
|
20240227,093800,419414120,2465,2460,2465,2460,292
|
|
20240227,093700,418695500,2460,2465,2465,2455,3548
|
|
20240227,093600,409955780,2465,2455,2465,2455,541
|
|
20240227,093500,408627425,2460,2460,2460,2460,2494
|
|
20240227,093400,402492185,2460,2460,2460,2460,363
|
|
20240227,093300,401599205,2460,2445,2460,2430,2854
|
|
20240227,093200,394639285,2440,2475,2475,2430,33952
|
|
20240227,093100,311416620,2475,2485,2485,2470,18715
|
|
20240227,093000,265030655,2485,2485,2490,2485,3598
|
|
20240227,092900,256089610,2485,2485,2485,2480,2006
|
|
20240227,092800,251104800,2485,2480,2485,2480,756
|
|
20240227,092700,249226450,2480,2485,2485,2480,4100
|
|
20240227,092600,239050280,2490,2490,2495,2480,11808
|
|
20240227,092500,209701425,2485,2495,2495,2485,22806
|
|
20240227,092400,152892300,2495,2495,2500,2495,176
|
|
20240227,092300,152452580,2500,2510,2510,2500,3567
|
|
20240227,092200,143535070,2510,2505,2510,2505,489
|
|
20240227,092100,142310075,2510,2505,2510,2500,220
|
|
20240227,092000,141759230,2505,2510,2510,2505,237
|
|
20240227,091900,141164940,2510,2510,2510,2505,3293
|
|
20240227,091800,132908185,2520,2520,2520,2520,1
|
|
20240227,091700,132905665,2510,2520,2520,2510,1359
|
|
20240227,091600,129489275,2520,2525,2525,2520,25
|
|
20240227,091500,129426255,2525,2515,2525,2515,100
|
|
20240227,091400,129173915,2510,2510,2510,2510,0
|
|
20240227,091300,129173915,2510,2520,2520,2510,2720
|
|
20240227,091200,122331615,2520,2525,2525,2520,1357
|
|
20240227,091100,118905220,2510,2525,2525,2510,1655
|
|
20240227,091000,114731130,2525,2525,2525,2500,3981
|
|
20240227,090900,104750555,2510,2520,2525,2510,1585
|
|
20240227,090800,100753955,2520,2520,2520,2520,1271
|
|
20240227,090700,97551035,2520,2500,2520,2500,511
|
|
20240227,090600,96273355,2500,2520,2520,2495,27349
|
|
20240227,090500,27817810,2520,2520,2520,2520,110
|
|
20240227,090400,27540610,2535,2535,2535,2535,2
|
|
20240227,090300,27535540,2540,2530,2540,2530,1752
|
|
20240227,090200,23092910,2530,2530,2530,2530,2
|
|
20240227,090100,23087850,2520,2525,2525,2520,3062
|
|
20240227,090000,15369035,2530,2530,2530,2525,6075
|