624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,192100,480250250,5780,5780,5780,5780,2036
|
|
20240226,192000,480250250,5780,5780,5780,5780,0
|
|
20240226,191900,480250250,5780,5780,5780,5780,0
|
|
20240226,191800,480250250,5780,5780,5780,5780,0
|
|
20240226,191700,480250250,5780,5780,5780,5780,0
|
|
20240226,191600,480250250,5780,5780,5780,5780,0
|
|
20240226,191500,480250250,5780,5780,5780,5780,0
|
|
20240226,191400,480250250,5780,5780,5780,5780,0
|
|
20240226,191300,480250250,5780,5780,5780,5780,0
|
|
20240226,191200,480250250,5780,5780,5780,5780,0
|
|
20240226,191100,480250250,5780,5780,5780,5780,0
|
|
20240226,191000,480250250,5780,5780,5780,5780,0
|
|
20240226,190900,480250250,5780,5780,5780,5780,0
|
|
20240226,190800,480250250,5780,5780,5780,5780,0
|
|
20240226,190700,480250250,5780,5780,5780,5780,0
|
|
20240226,190600,480250250,5780,5780,5780,5780,0
|
|
20240226,190500,480250250,5780,5780,5780,5780,0
|
|
20240226,190400,480250250,5780,5780,5780,5780,0
|
|
20240226,190300,480250250,5780,5780,5780,5780,0
|
|
20240226,190200,480250250,5780,5780,5780,5780,0
|
|
20240226,190100,480250250,5780,5780,5780,5780,0
|
|
20240226,190000,480250250,5780,5780,5780,5780,0
|
|
20240226,185900,480250250,5780,5780,5780,5780,0
|
|
20240226,185800,480250250,5780,5780,5780,5780,0
|
|
20240226,185700,480250250,5780,5780,5780,5780,0
|
|
20240226,185600,480250250,5780,5780,5780,5780,0
|
|
20240226,185500,480250250,5780,5780,5780,5780,0
|
|
20240226,185400,480250250,5780,5780,5780,5780,0
|
|
20240226,185300,480250250,5780,5780,5780,5780,0
|
|
20240226,185200,480250250,5780,5780,5780,5780,0
|
|
20240226,185100,480250250,5780,5780,5780,5780,2036
|
|
20240226,185000,480250250,5780,5780,5780,5780,0
|
|
20240226,184900,480250250,5780,5780,5780,5780,0
|
|
20240226,184800,480250250,5780,5780,5780,5780,0
|
|
20240226,184700,480250250,5780,5780,5780,5780,0
|
|
20240226,184600,480250250,5780,5780,5780,5780,0
|
|
20240226,184500,480250250,5780,5780,5780,5780,0
|
|
20240226,184400,480250250,5780,5780,5780,5780,0
|
|
20240226,184300,480250250,5780,5780,5780,5780,0
|
|
20240226,184200,480250250,5780,5780,5780,5780,0
|
|
20240226,184100,480250250,5780,5780,5780,5780,0
|
|
20240226,184000,480250250,5780,5780,5780,5780,0
|
|
20240226,183900,480250250,5780,5780,5780,5780,0
|
|
20240226,183800,480250250,5780,5780,5780,5780,0
|
|
20240226,183700,480250250,5780,5780,5780,5780,0
|
|
20240226,183600,480250250,5780,5780,5780,5780,0
|
|
20240226,183500,480250250,5780,5780,5780,5780,0
|
|
20240226,183400,480250250,5780,5780,5780,5780,0
|
|
20240226,183300,480250250,5780,5780,5780,5780,0
|
|
20240226,183200,480250250,5780,5780,5780,5780,0
|
|
20240226,183100,480250250,5780,5780,5780,5780,0
|
|
20240226,183000,480250250,5780,5780,5780,5780,0
|
|
20240226,182900,480250250,5780,5780,5780,5780,0
|
|
20240226,182800,480250250,5780,5780,5780,5780,0
|
|
20240226,182700,480250250,5780,5780,5780,5780,0
|
|
20240226,182600,480250250,5780,5780,5780,5780,0
|
|
20240226,182500,480250250,5780,5780,5780,5780,0
|
|
20240226,182400,480250250,5780,5780,5780,5780,0
|
|
20240226,182300,480250250,5780,5780,5780,5780,0
|
|
20240226,182200,480250250,5780,5780,5780,5780,0
|
|
20240226,182100,480250250,5780,5780,5780,5780,2036
|
|
20240226,182000,480250250,5780,5780,5780,5780,0
|
|
20240226,181900,480250250,5780,5780,5780,5780,0
|
|
20240226,181800,480250250,5780,5780,5780,5780,0
|
|
20240226,181700,480250250,5780,5780,5780,5780,0
|
|
20240226,181600,480250250,5780,5780,5780,5780,0
|
|
20240226,181500,480250250,5780,5780,5780,5780,0
|
|
20240226,181400,480250250,5780,5780,5780,5780,0
|
|
20240226,181300,480250250,5780,5780,5780,5780,0
|
|
20240226,181200,480250250,5780,5780,5780,5780,0
|
|
20240226,181100,480250250,5780,5780,5780,5780,0
|
|
20240226,181000,480250250,5780,5780,5780,5780,0
|
|
20240226,180900,480250250,5780,5780,5780,5780,0
|
|
20240226,180800,480250250,5780,5780,5780,5780,0
|
|
20240226,180700,480250250,5780,5780,5780,5780,0
|
|
20240226,180600,480250250,5780,5780,5780,5780,0
|
|
20240226,180500,480250250,5780,5780,5780,5780,0
|
|
20240226,180400,480250250,5780,5780,5780,5780,0
|
|
20240226,180300,480250250,5780,5780,5780,5780,0
|
|
20240226,180200,480250250,5780,5780,5780,5780,0
|
|
20240226,180100,480250250,5780,5780,5780,5780,0
|
|
20240226,180000,480250250,5780,5780,5780,5780,0
|
|
20240226,175900,480250250,5780,5780,5780,5780,0
|
|
20240226,175800,480250250,5780,5780,5780,5780,0
|
|
20240226,175700,480250250,5780,5780,5780,5780,0
|
|
20240226,175600,480250250,5780,5780,5780,5780,0
|
|
20240226,175500,480250250,5780,5780,5780,5780,0
|
|
20240226,175400,480250250,5780,5780,5780,5780,0
|
|
20240226,175300,480250250,5780,5780,5780,5780,0
|
|
20240226,175200,480250250,5780,5780,5780,5780,0
|
|
20240226,175100,480250250,5780,5780,5780,5780,2036
|
|
20240226,175000,480250250,5780,5780,5780,5780,0
|
|
20240226,174900,480250250,5780,5780,5780,5780,0
|
|
20240226,174800,480250250,5780,5780,5780,5780,0
|
|
20240226,174700,480250250,5780,5780,5780,5780,0
|
|
20240226,174600,480250250,5780,5780,5780,5780,0
|
|
20240226,174500,480250250,5780,5780,5780,5780,0
|
|
20240226,174400,480250250,5780,5780,5780,5780,0
|
|
20240226,174300,480250250,5780,5780,5780,5780,0
|
|
20240226,174200,480250250,5780,5780,5780,5780,0
|
|
20240226,174100,480250250,5780,5780,5780,5780,0
|
|
20240226,174000,480250250,5780,5780,5780,5780,0
|
|
20240226,173900,480250250,5780,5780,5780,5780,0
|
|
20240226,173800,480250250,5780,5780,5780,5780,0
|
|
20240226,173700,480250250,5780,5780,5780,5780,0
|
|
20240226,173600,480250250,5780,5780,5780,5780,0
|
|
20240226,173500,480250250,5780,5780,5780,5780,0
|
|
20240226,173400,480250250,5780,5780,5780,5780,0
|
|
20240226,173300,480250250,5780,5780,5780,5780,0
|
|
20240226,173200,480250250,5780,5780,5780,5780,0
|
|
20240226,173100,480250250,5780,5780,5780,5780,0
|
|
20240226,173000,480250250,5780,5780,5780,5780,0
|
|
20240226,172900,480250250,5780,5780,5780,5780,0
|
|
20240226,172800,480250250,5780,5780,5780,5780,0
|
|
20240226,172700,480250250,5780,5780,5780,5780,0
|
|
20240226,172600,480250250,5780,5780,5780,5780,0
|
|
20240226,172500,480250250,5780,5780,5780,5780,0
|
|
20240226,172400,480250250,5780,5780,5780,5780,0
|
|
20240226,172300,480250250,5780,5780,5780,5780,0
|
|
20240226,172200,480250250,5780,5780,5780,5780,0
|
|
20240226,172100,480250250,5780,5780,5780,5780,2036
|
|
20240226,172000,480250250,5780,5780,5780,5780,0
|
|
20240226,171900,480250250,5780,5780,5780,5780,0
|
|
20240226,171800,480250250,5780,5780,5780,5780,0
|
|
20240226,171700,480250250,5780,5780,5780,5780,0
|
|
20240226,171600,480250250,5780,5780,5780,5780,0
|
|
20240226,171500,480250250,5780,5780,5780,5780,0
|
|
20240226,171400,480250250,5780,5780,5780,5780,0
|
|
20240226,171300,480250250,5780,5780,5780,5780,0
|
|
20240226,171200,480250250,5780,5780,5780,5780,0
|
|
20240226,171100,480250250,5780,5780,5780,5780,0
|
|
20240226,171000,480250250,5780,5780,5780,5780,0
|
|
20240226,170900,480250250,5780,5780,5780,5780,0
|
|
20240226,170800,480250250,5780,5780,5780,5780,0
|
|
20240226,170700,480250250,5780,5780,5780,5780,0
|
|
20240226,170600,480250250,5780,5780,5780,5780,0
|
|
20240226,170500,480250250,5780,5780,5780,5780,0
|
|
20240226,170400,480250250,5780,5780,5780,5780,0
|
|
20240226,170300,480250250,5780,5780,5780,5780,0
|
|
20240226,170200,480250250,5780,5780,5780,5780,0
|
|
20240226,170100,480250250,5780,5780,5780,5780,0
|
|
20240226,170000,480250250,5780,5780,5780,5780,0
|
|
20240226,165900,480250250,5780,5780,5780,5780,0
|
|
20240226,165800,480250250,5780,5780,5780,5780,0
|
|
20240226,165700,480250250,5780,5780,5780,5780,0
|
|
20240226,165600,480250250,5780,5780,5780,5780,0
|
|
20240226,165500,480250250,5780,5780,5780,5780,0
|
|
20240226,165400,480250250,5780,5780,5780,5780,0
|
|
20240226,165300,480250250,5780,5780,5780,5780,0
|
|
20240226,165200,480250250,5780,5780,5780,5780,0
|
|
20240226,165100,480250250,5780,5780,5780,5780,2036
|
|
20240226,165000,480250250,5780,5780,5780,5780,0
|
|
20240226,164900,480250250,5780,5780,5780,5780,0
|
|
20240226,164800,480250250,5780,5780,5780,5780,0
|
|
20240226,164700,480250250,5780,5780,5780,5780,0
|
|
20240226,164600,480250250,5780,5780,5780,5780,0
|
|
20240226,164500,480250250,5780,5780,5780,5780,0
|
|
20240226,164400,480250250,5780,5780,5780,5780,0
|
|
20240226,164300,480250250,5780,5780,5780,5780,0
|
|
20240226,164200,480250250,5780,5780,5780,5780,0
|
|
20240226,164100,480250250,5780,5780,5780,5780,0
|
|
20240226,164000,480250250,5780,5780,5780,5780,0
|
|
20240226,163900,480250250,5780,5780,5780,5780,0
|
|
20240226,163800,480250250,5780,5780,5780,5780,0
|
|
20240226,163700,480250250,5780,5780,5780,5780,0
|
|
20240226,163600,480250250,5780,5780,5780,5780,0
|
|
20240226,163500,480250250,5780,5780,5780,5780,0
|
|
20240226,163400,480250250,5780,5780,5780,5780,0
|
|
20240226,163300,480250250,5780,5780,5780,5780,0
|
|
20240226,163200,480250250,5780,5780,5780,5780,0
|
|
20240226,163100,480250250,5780,5780,5780,5780,0
|
|
20240226,163000,480250250,5780,5780,5780,5780,0
|
|
20240226,162900,480250250,5780,5780,5780,5780,0
|
|
20240226,162800,480250250,5780,5780,5780,5780,0
|
|
20240226,162700,480250250,5780,5780,5780,5780,0
|
|
20240226,162600,480250250,5780,5780,5780,5780,0
|
|
20240226,162500,480250250,5780,5780,5780,5780,0
|
|
20240226,162400,480250250,5780,5780,5780,5780,0
|
|
20240226,162300,480250250,5780,5780,5780,5780,0
|
|
20240226,162200,480250250,5780,5780,5780,5780,0
|
|
20240226,162100,480250250,5780,5780,5780,5780,2036
|
|
20240226,162000,480250250,5780,5780,5780,5780,0
|
|
20240226,161900,480250250,5780,5780,5780,5780,0
|
|
20240226,161800,480250250,5780,5780,5780,5780,0
|
|
20240226,161700,480250250,5780,5780,5780,5780,0
|
|
20240226,161600,480250250,5780,5780,5780,5780,0
|
|
20240226,161500,480250250,5780,5780,5780,5780,0
|
|
20240226,161400,480250250,5780,5780,5780,5780,0
|
|
20240226,161300,480250250,5780,5780,5780,5780,0
|
|
20240226,161200,480250250,5780,5780,5780,5780,0
|
|
20240226,161100,480250250,5780,5780,5780,5780,0
|
|
20240226,161000,480250250,5780,5780,5780,5780,0
|
|
20240226,160900,480250250,5780,5780,5780,5780,0
|
|
20240226,160800,480250250,5780,5780,5780,5780,0
|
|
20240226,160700,480250250,5780,5780,5780,5780,0
|
|
20240226,160600,480250250,5780,5780,5780,5780,0
|
|
20240226,160500,480250250,5780,5780,5780,5780,0
|
|
20240226,160400,480250250,5780,5780,5780,5780,0
|
|
20240226,160300,480250250,5780,5780,5780,5780,0
|
|
20240226,160200,480250250,5780,5780,5780,5780,0
|
|
20240226,160100,480250250,5780,5780,5780,5780,0
|
|
20240226,160000,480250250,5780,5780,5780,5780,0
|
|
20240226,155900,480250250,5780,5780,5780,5780,0
|
|
20240226,155800,480250250,5780,5780,5780,5780,0
|
|
20240226,155700,480250250,5780,5780,5780,5780,0
|
|
20240226,155600,480250250,5780,5780,5780,5780,0
|
|
20240226,155500,480250250,5780,5780,5780,5780,0
|
|
20240226,155400,480250250,5780,5780,5780,5780,0
|
|
20240226,155300,480250250,5780,5780,5780,5780,0
|
|
20240226,155200,480250250,5780,5780,5780,5780,0
|
|
20240226,155100,480250250,5780,5780,5780,5780,2036
|
|
20240226,155000,480250250,5780,5780,5780,5780,0
|
|
20240226,154900,480250250,5780,5780,5780,5780,0
|
|
20240226,154800,480250250,5780,5780,5780,5780,0
|
|
20240226,154700,480250250,5780,5780,5780,5780,0
|
|
20240226,154600,480250250,5780,5780,5780,5780,0
|
|
20240226,154500,480250250,5780,5780,5780,5780,0
|
|
20240226,154400,480250250,5780,5780,5780,5780,0
|
|
20240226,154300,480250250,5780,5780,5780,5780,0
|
|
20240226,154200,480250250,5780,5780,5780,5780,0
|
|
20240226,154100,480250250,5780,5780,5780,5780,0
|
|
20240226,154000,480250250,5780,5780,5780,5780,0
|
|
20240226,153900,480250250,5780,5780,5780,5780,0
|
|
20240226,153800,480250250,5780,5780,5780,5780,0
|
|
20240226,153700,480250250,5780,5780,5780,5780,0
|
|
20240226,153600,480250250,5780,5780,5780,5780,0
|
|
20240226,153500,480250250,5780,5780,5780,5780,0
|
|
20240226,153400,480250250,5780,5780,5780,5780,0
|
|
20240226,153300,480250250,5780,5780,5780,5780,0
|
|
20240226,153200,480250250,5780,5780,5780,5780,0
|
|
20240226,153100,480250250,5780,5780,5780,5780,0
|
|
20240226,153000,480250250,5780,5780,5780,5780,2036
|
|
20240226,152900,468482170,5780,5780,5780,5780,0
|
|
20240226,152800,468482170,5780,5780,5780,5780,0
|
|
20240226,152700,468482170,5780,5780,5780,5780,0
|
|
20240226,152600,468482170,5780,5780,5780,5780,0
|
|
20240226,152500,468482170,5780,5780,5780,5780,0
|
|
20240226,152400,468482170,5780,5780,5780,5780,0
|
|
20240226,152300,468482170,5780,5780,5780,5780,0
|
|
20240226,152200,468482170,5780,5780,5780,5780,0
|
|
20240226,152100,468482170,5780,5780,5780,5780,0
|
|
20240226,152000,468482170,5780,5780,5780,5780,0
|
|
20240226,151900,468482170,5780,5790,5790,5760,47
|
|
20240226,151800,468210710,5790,5760,5790,5760,148
|
|
20240226,151700,467357210,5790,5750,5790,5750,34
|
|
20240226,151600,467161670,5760,5820,5820,5760,589
|
|
20240226,151500,463766080,5830,5790,5830,5770,1229
|
|
20240226,151400,456612440,5780,5770,5830,5770,3144
|
|
20240226,151300,438377500,5770,5770,5770,5770,0
|
|
20240226,151200,438377500,5770,5770,5770,5770,44
|
|
20240226,151100,438123620,5770,5770,5770,5770,0
|
|
20240226,151000,438123620,5770,5770,5770,5770,34
|
|
20240226,150900,437927440,5770,5760,5770,5750,2032
|
|
20240226,150800,426238010,5750,5770,5770,5750,270
|
|
20240226,150700,424683580,5770,5770,5770,5770,0
|
|
20240226,150600,424683580,5770,5760,5770,5750,216
|
|
20240226,150500,423441110,5760,5760,5760,5760,10
|
|
20240226,150400,423383510,5770,5770,5770,5770,0
|
|
20240226,150300,423383510,5770,5770,5770,5770,0
|
|
20240226,150200,423383510,5770,5770,5770,5770,1
|
|
20240226,150100,423377740,5770,5770,5770,5770,0
|
|
20240226,150000,423377740,5770,5770,5770,5770,5
|
|
20240226,145900,423348890,5780,5780,5780,5780,0
|
|
20240226,145800,423348890,5780,5780,5780,5780,1
|
|
20240226,145700,423343110,5770,5770,5780,5770,735
|
|
20240226,145600,419097960,5770,5770,5770,5770,0
|
|
20240226,145500,419097960,5770,5770,5770,5770,0
|
|
20240226,145400,419097960,5770,5770,5770,5770,0
|
|
20240226,145300,419097960,5770,5770,5770,5770,1
|
|
20240226,145200,419092190,5770,5760,5770,5760,2
|
|
20240226,145100,419080660,5770,5770,5770,5770,1
|
|
20240226,145000,419074890,5760,5760,5760,5760,50
|
|
20240226,144900,418786890,5750,5750,5750,5750,0
|
|
20240226,144800,418786890,5750,5760,5760,5750,3000
|
|
20240226,144700,401535380,5760,5760,5760,5760,6
|
|
20240226,144600,401500820,5760,5760,5760,5760,60
|
|
20240226,144500,401155220,5760,5760,5760,5760,0
|
|
20240226,144400,401155220,5760,5760,5760,5760,466
|
|
20240226,144300,398471060,5770,5770,5770,5770,1
|
|
20240226,144200,398465290,5780,5780,5780,5780,0
|
|
20240226,144100,398465290,5780,5780,5780,5780,0
|
|
20240226,144000,398465290,5780,5780,5780,5780,0
|
|
20240226,143900,398465290,5780,5780,5780,5780,0
|
|
20240226,143800,398465290,5780,5780,5780,5780,0
|
|
20240226,143700,398465290,5780,5780,5780,5780,1
|
|
20240226,143600,398459510,5780,5780,5780,5780,1
|
|
20240226,143500,398453730,5780,5780,5780,5780,0
|
|
20240226,143400,398453730,5780,5780,5780,5780,0
|
|
20240226,143300,398453730,5780,5780,5780,5780,1
|
|
20240226,143200,398447950,5750,5750,5750,5750,0
|
|
20240226,143100,398447950,5750,5760,5760,5750,1084
|
|
20240226,143000,392206460,5780,5780,5780,5760,706
|
|
20240226,142900,388139780,5780,5780,5780,5780,0
|
|
20240226,142800,388139780,5780,5780,5780,5780,1
|
|
20240226,142700,388134000,5760,5760,5760,5760,0
|
|
20240226,142600,388134000,5760,5760,5760,5760,125
|
|
20240226,142500,387414000,5760,5760,5760,5760,274
|
|
20240226,142400,385835760,5780,5760,5780,5760,264
|
|
20240226,142300,384315000,5780,5780,5780,5780,0
|
|
20240226,142200,384315000,5780,5780,5780,5780,0
|
|
20240226,142100,384315000,5780,5770,5780,5770,22
|
|
20240226,142000,384188050,5770,5770,5770,5770,882
|
|
20240226,141900,379098910,5780,5780,5780,5780,0
|
|
20240226,141800,379098910,5780,5770,5780,5770,21
|
|
20240226,141700,378977730,5770,5770,5770,5770,1
|
|
20240226,141600,378971960,5780,5770,5780,5770,31
|
|
20240226,141500,378793040,5780,5780,5780,5780,0
|
|
20240226,141400,378793040,5780,5780,5780,5780,18
|
|
20240226,141300,378689000,5780,5780,5780,5780,0
|
|
20240226,141200,378689000,5780,5780,5780,5780,7
|
|
20240226,141100,378648540,5780,5780,5780,5780,3
|
|
20240226,141000,378631200,5780,5780,5780,5780,0
|
|
20240226,140900,378631200,5780,5780,5780,5780,2
|
|
20240226,140800,378619640,5780,5780,5780,5780,22
|
|
20240226,140700,378492480,5780,5780,5780,5780,0
|
|
20240226,140600,378492480,5780,5770,5780,5750,1616
|
|
20240226,140500,369191760,5770,5770,5770,5770,0
|
|
20240226,140400,369191760,5770,5770,5770,5770,0
|
|
20240226,140300,369191760,5770,5770,5770,5770,0
|
|
20240226,140200,369191760,5770,5770,5770,5770,0
|
|
20240226,140100,369191760,5770,5770,5770,5770,0
|
|
20240226,140000,369191760,5770,5770,5770,5770,0
|
|
20240226,135900,369191760,5770,5770,5770,5770,86
|
|
20240226,135800,368695540,5770,5770,5770,5770,0
|
|
20240226,135700,368695540,5770,5770,5770,5770,68
|
|
20240226,135600,368303180,5780,5780,5780,5780,0
|
|
20240226,135500,368303180,5780,5770,5780,5770,2
|
|
20240226,135400,368291630,5780,5780,5780,5780,0
|
|
20240226,135300,368291630,5780,5780,5780,5780,1
|
|
20240226,135200,368285850,5780,5780,5780,5780,0
|
|
20240226,135100,368285850,5780,5780,5780,5780,0
|
|
20240226,135000,368285850,5780,5780,5780,5780,2
|
|
20240226,134900,368274290,5770,5770,5770,5770,0
|
|
20240226,134800,368274290,5770,5770,5770,5770,20
|
|
20240226,134700,368158890,5780,5780,5780,5780,0
|
|
20240226,134600,368158890,5780,5780,5780,5780,0
|
|
20240226,134500,368158890,5780,5780,5780,5780,0
|
|
20240226,134400,368158890,5780,5770,5780,5770,1101
|
|
20240226,134300,361795330,5770,5760,5770,5760,61
|
|
20240226,134200,361443860,5770,5770,5770,5770,5
|
|
20240226,134100,361415010,5770,5770,5770,5770,50
|
|
20240226,134000,361126510,5770,5770,5770,5770,28
|
|
20240226,133900,360964950,5770,5770,5770,5770,1
|
|
20240226,133800,360959180,5760,5760,5780,5760,17
|
|
20240226,133700,360861240,5760,5760,5760,5760,1
|
|
20240226,133600,360855480,5760,5780,5780,5760,501
|
|
20240226,133500,357969700,5760,5760,5760,5760,0
|
|
20240226,133400,357969700,5760,5760,5760,5760,0
|
|
20240226,133300,357969700,5760,5760,5760,5760,0
|
|
20240226,133200,357969700,5760,5780,5780,5760,31
|
|
20240226,133100,357790720,5760,5760,5760,5760,150
|
|
20240226,133000,356926720,5750,5760,5760,5750,2000
|
|
20240226,132900,345416100,5760,5790,5790,5760,3688
|
|
20240226,132800,324165010,5760,5780,5780,5760,1151
|
|
20240226,132700,317526000,5790,5790,5790,5790,0
|
|
20240226,132600,317526000,5790,5790,5790,5790,36
|
|
20240226,132500,317317560,5790,5790,5790,5790,117
|
|
20240226,132400,316640130,5790,5790,5790,5790,18
|
|
20240226,132300,316535910,5800,5800,5800,5800,0
|
|
20240226,132200,316535910,5800,5800,5800,5800,2
|
|
20240226,132100,316524310,5800,5770,5800,5770,2
|
|
20240226,132000,316512740,5770,5770,5770,5770,50
|
|
20240226,131900,316224240,5770,5770,5770,5770,0
|
|
20240226,131800,316224240,5770,5770,5770,5770,0
|
|
20240226,131700,316224240,5770,5770,5770,5770,0
|
|
20240226,131600,316224240,5770,5790,5790,5770,2000
|
|
20240226,131500,304680400,5790,5790,5790,5790,1500
|
|
20240226,131400,295995400,5790,5790,5790,5790,0
|
|
20240226,131300,295995400,5790,5790,5790,5790,16
|
|
20240226,131200,295902760,5790,5790,5790,5790,0
|
|
20240226,131100,295902760,5790,5790,5790,5790,0
|
|
20240226,131000,295902760,5790,5790,5790,5790,7
|
|
20240226,130900,295862230,5780,5790,5790,5780,207
|
|
20240226,130800,294664270,5790,5790,5790,5790,0
|
|
20240226,130700,294664270,5790,5790,5790,5790,1
|
|
20240226,130600,294658480,5790,5790,5790,5790,1
|
|
20240226,130500,294652690,5800,5800,5800,5800,1
|
|
20240226,130400,294646890,5790,5790,5790,5790,1
|
|
20240226,130300,294641100,5790,5790,5790,5790,0
|
|
20240226,130200,294641100,5790,5790,5790,5790,1
|
|
20240226,130100,294635310,5780,5780,5780,5780,0
|
|
20240226,130000,294635310,5780,5780,5780,5780,0
|
|
20240226,125900,294635310,5780,5780,5780,5780,0
|
|
20240226,125800,294635310,5780,5780,5780,5780,0
|
|
20240226,125700,294635310,5780,5780,5780,5780,0
|
|
20240226,125600,294635310,5780,5780,5780,5780,0
|
|
20240226,125500,294635310,5780,5780,5780,5780,1
|
|
20240226,125400,294629530,5790,5790,5790,5790,259
|
|
20240226,125300,293129920,5790,5790,5790,5790,201
|
|
20240226,125200,291966130,5790,5790,5790,5790,9
|
|
20240226,125100,291914020,5790,5790,5790,5790,183
|
|
20240226,125000,290854450,5800,5790,5800,5790,58
|
|
20240226,124900,290518570,5790,5780,5790,5780,100
|
|
20240226,124800,289939990,5780,5780,5780,5780,0
|
|
20240226,124700,289939990,5780,5780,5780,5780,0
|
|
20240226,124600,289939990,5780,5780,5780,5780,8
|
|
20240226,124500,289893750,5760,5760,5760,5760,0
|
|
20240226,124400,289893750,5760,5770,5770,5760,504
|
|
20240226,124300,286990210,5770,5770,5770,5770,1716
|
|
20240226,124200,277088890,5770,5770,5770,5770,0
|
|
20240226,124100,277088890,5770,5770,5770,5770,600
|
|
20240226,124000,273626890,5770,5770,5770,5770,0
|
|
20240226,123900,273626890,5770,5770,5770,5770,0
|
|
20240226,123800,273626890,5770,5770,5770,5770,0
|
|
20240226,123700,273626890,5770,5770,5770,5770,0
|
|
20240226,123600,273626890,5770,5770,5770,5770,0
|
|
20240226,123500,273626890,5770,5770,5770,5770,0
|
|
20240226,123400,273626890,5770,5770,5770,5770,0
|
|
20240226,123300,273626890,5770,5770,5770,5770,0
|
|
20240226,123200,273626890,5770,5770,5770,5770,0
|
|
20240226,123100,273626890,5770,5770,5770,5770,468
|
|
20240226,123000,270926530,5770,5770,5770,5770,51
|
|
20240226,122900,270632260,5760,5760,5760,5760,0
|
|
20240226,122800,270632260,5760,5780,5780,5760,4000
|
|
20240226,122700,247574830,5790,5790,5790,5790,0
|
|
20240226,122600,247574830,5790,5790,5790,5790,4
|
|
20240226,122500,247551670,5780,5780,5780,5780,0
|
|
20240226,122400,247551670,5780,5780,5780,5780,10
|
|
20240226,122300,247493870,5780,5790,5790,5780,2
|
|
20240226,122200,247482300,5790,5790,5790,5790,0
|
|
20240226,122100,247482300,5790,5790,5790,5790,69
|
|
20240226,122000,247082790,5790,5790,5790,5790,0
|
|
20240226,121900,247082790,5790,5790,5790,5790,0
|
|
20240226,121800,247082790,5790,5790,5790,5790,0
|
|
20240226,121700,247082790,5790,5790,5790,5790,0
|
|
20240226,121600,247082790,5790,5790,5790,5790,0
|
|
20240226,121500,247082790,5790,5790,5790,5790,0
|
|
20240226,121400,247082790,5790,5790,5790,5790,16
|
|
20240226,121300,246990150,5790,5790,5790,5790,0
|
|
20240226,121200,246990150,5790,5790,5790,5790,0
|
|
20240226,121100,246990150,5790,5790,5790,5790,3
|
|
20240226,121000,246972780,5790,5790,5790,5790,2
|
|
20240226,120900,246961200,5790,5790,5790,5790,0
|
|
20240226,120800,246961200,5790,5790,5790,5790,30
|
|
20240226,120700,246787500,5790,5790,5790,5790,0
|
|
20240226,120600,246787500,5790,5790,5790,5790,0
|
|
20240226,120500,246787500,5790,5790,5790,5790,0
|
|
20240226,120400,246787500,5790,5790,5790,5790,0
|
|
20240226,120300,246787500,5790,5790,5790,5790,0
|
|
20240226,120200,246787500,5790,5790,5790,5790,0
|
|
20240226,120100,246787500,5790,5790,5790,5790,0
|
|
20240226,120000,246787500,5790,5790,5790,5790,607
|
|
20240226,115900,243272970,5790,5790,5790,5790,0
|
|
20240226,115800,243272970,5790,5790,5790,5790,0
|
|
20240226,115700,243272970,5790,5790,5790,5790,6
|
|
20240226,115600,243238230,5790,5790,5790,5790,0
|
|
20240226,115500,243238230,5790,5790,5790,5790,2
|
|
20240226,115400,243226650,5790,5790,5790,5790,10
|
|
20240226,115300,243168750,5790,5790,5790,5790,0
|
|
20240226,115200,243168750,5790,5790,5790,5790,0
|
|
20240226,115100,243168750,5790,5790,5790,5790,171
|
|
20240226,115000,242178660,5790,5790,5790,5790,53
|
|
20240226,114900,241871790,5790,5790,5790,5790,3
|
|
20240226,114800,241854420,5790,5790,5790,5790,0
|
|
20240226,114700,241854420,5790,5790,5790,5790,4
|
|
20240226,114600,241831260,5790,5790,5790,5790,3
|
|
20240226,114500,241813890,5790,5790,5790,5790,0
|
|
20240226,114400,241813890,5790,5790,5790,5790,0
|
|
20240226,114300,241813890,5790,5790,5790,5790,2
|
|
20240226,114200,241802310,5770,5790,5790,5770,4878
|
|
20240226,114100,213644860,5790,5790,5790,5790,11
|
|
20240226,114000,213581170,5790,5790,5790,5790,0
|
|
20240226,113900,213581170,5790,5790,5790,5790,300
|
|
20240226,113800,211844170,5800,5800,5800,5800,0
|
|
20240226,113700,211844170,5800,5800,5800,5800,300
|
|
20240226,113600,210104170,5790,5790,5790,5790,20
|
|
20240226,113500,209988370,5800,5800,5800,5800,0
|
|
20240226,113400,209988370,5800,5800,5800,5800,5
|
|
20240226,113300,209959370,5790,5790,5790,5790,63
|
|
20240226,113200,209594600,5790,5790,5790,5790,0
|
|
20240226,113100,209594600,5790,5790,5790,5790,0
|
|
20240226,113000,209594600,5790,5790,5790,5790,30
|
|
20240226,112900,209420900,5790,5790,5790,5790,0
|
|
20240226,112800,209420900,5790,5790,5790,5790,0
|
|
20240226,112700,209420900,5790,5790,5790,5790,29
|
|
20240226,112600,209252990,5800,5800,5800,5800,12
|
|
20240226,112500,209183390,5800,5800,5800,5800,0
|
|
20240226,112400,209183390,5800,5800,5800,5800,0
|
|
20240226,112300,209183390,5800,5790,5800,5790,51
|
|
20240226,112200,208887600,5800,5810,5810,5800,32
|
|
20240226,112100,208701990,5800,5800,5800,5800,0
|
|
20240226,112000,208701990,5800,5800,5800,5800,0
|
|
20240226,111900,208701990,5800,5800,5800,5800,0
|
|
20240226,111800,208701990,5800,5800,5800,5800,28
|
|
20240226,111700,208539590,5800,5800,5800,5800,9
|
|
20240226,111600,208487390,5800,5800,5800,5800,181
|
|
20240226,111500,207437590,5800,5800,5800,5800,0
|
|
20240226,111400,207437590,5800,5800,5800,5800,0
|
|
20240226,111300,207437590,5800,5800,5800,5800,0
|
|
20240226,111200,207437590,5800,5800,5800,5800,4
|
|
20240226,111100,207414390,5790,5790,5790,5790,0
|
|
20240226,111000,207414390,5790,5790,5790,5790,38
|
|
20240226,110900,207194370,5780,5780,5780,5780,10
|
|
20240226,110800,207136570,5780,5780,5780,5780,0
|
|
20240226,110700,207136570,5780,5790,5790,5780,6
|
|
20240226,110600,207101840,5780,5780,5780,5780,22
|
|
20240226,110500,206974680,5780,5780,5780,5780,0
|
|
20240226,110400,206974680,5780,5780,5780,5780,10
|
|
20240226,110300,206916880,5780,5780,5780,5780,1
|
|
20240226,110200,206911100,5780,5780,5780,5780,0
|
|
20240226,110100,206911100,5780,5780,5780,5780,85
|
|
20240226,110000,206419800,5800,5800,5800,5800,0
|
|
20240226,105900,206419800,5800,5800,5800,5800,0
|
|
20240226,105800,206419800,5800,5800,5800,5800,0
|
|
20240226,105700,206419800,5800,5800,5800,5800,0
|
|
20240226,105600,206419800,5800,5780,5800,5780,3000
|
|
20240226,105500,189022240,5760,5760,5760,5760,8
|
|
20240226,105400,188976160,5760,5760,5760,5760,61
|
|
20240226,105300,188624800,5780,5780,5780,5780,1
|
|
20240226,105200,188619020,5780,5760,5780,5760,76
|
|
20240226,105100,188181140,5760,5760,5760,5760,378
|
|
20240226,105000,186003860,5760,5760,5760,5760,0
|
|
20240226,104900,186003860,5760,5760,5760,5760,2
|
|
20240226,104800,185992340,5770,5770,5770,5770,4
|
|
20240226,104700,185969260,5760,5800,5800,5760,5410
|
|
20240226,104600,154783180,5800,5800,5800,5800,0
|
|
20240226,104500,154783180,5800,5800,5800,5800,1
|
|
20240226,104400,154777380,5800,5800,5800,5800,0
|
|
20240226,104300,154777380,5800,5800,5800,5800,0
|
|
20240226,104200,154777380,5800,5800,5800,5800,0
|
|
20240226,104100,154777380,5800,5800,5800,5800,34
|
|
20240226,104000,154580180,5800,5780,5800,5770,2001
|
|
20240226,103900,143031050,5780,5780,5780,5780,1000
|
|
20240226,103800,137251050,5780,5780,5780,5780,0
|
|
20240226,103700,137251050,5780,5780,5780,5780,0
|
|
20240226,103600,137251050,5780,5780,5780,5780,0
|
|
20240226,103500,137251050,5780,5790,5790,5780,201
|
|
20240226,103400,136088670,5790,5790,5790,5790,1010
|
|
20240226,103300,130240770,5790,5790,5790,5790,0
|
|
20240226,103200,130240770,5790,5790,5790,5790,0
|
|
20240226,103100,130240770,5790,5790,5790,5790,0
|
|
20240226,103000,130240770,5790,5810,5810,5790,19
|
|
20240226,102900,130130440,5810,5810,5810,5810,0
|
|
20240226,102800,130130440,5810,5810,5810,5810,0
|
|
20240226,102700,130130440,5810,5810,5810,5810,1
|
|
20240226,102600,130124630,5790,5790,5790,5790,0
|
|
20240226,102500,130124630,5790,5790,5790,5790,0
|
|
20240226,102400,130124630,5790,5790,5790,5790,62
|
|
20240226,102300,129765650,5790,5790,5790,5790,0
|
|
20240226,102200,129765650,5790,5790,5790,5790,13
|
|
20240226,102100,129690380,5790,5790,5790,5790,0
|
|
20240226,102000,129690380,5790,5790,5790,5790,10
|
|
20240226,101900,129632480,5810,5810,5810,5810,7
|
|
20240226,101800,129591810,5800,5800,5800,5800,0
|
|
20240226,101700,129591810,5800,5800,5800,5800,20
|
|
20240226,101600,129475810,5780,5780,5780,5780,100
|
|
20240226,101500,128897810,5780,5780,5780,5780,0
|
|
20240226,101400,128897810,5780,5790,5790,5780,230
|
|
20240226,101300,127566910,5780,5780,5780,5780,743
|
|
20240226,101200,123272370,5780,5780,5780,5780,609
|
|
20240226,101100,119752350,5800,5800,5800,5800,0
|
|
20240226,101000,119752350,5800,5800,5800,5800,2
|
|
20240226,100900,119740750,5780,5780,5780,5780,0
|
|
20240226,100800,119740750,5780,5780,5780,5780,1177
|
|
20240226,100700,112937690,5780,5800,5800,5780,137
|
|
20240226,100600,112143150,5800,5810,5810,5800,655
|
|
20240226,100500,108340040,5810,5810,5810,5810,10
|
|
20240226,100400,108281940,5820,5820,5820,5810,74
|
|
20240226,100300,107851480,5820,5820,5820,5820,10
|
|
20240226,100200,107793280,5800,5800,5800,5800,0
|
|
20240226,100100,107793280,5800,5800,5800,5800,426
|
|
20240226,100000,105322480,5820,5820,5820,5820,100
|
|
20240226,095900,104740480,5820,5800,5820,5800,103
|
|
20240226,095800,104143060,5800,5800,5800,5800,0
|
|
20240226,095700,104143060,5800,5800,5800,5800,100
|
|
20240226,095600,103563060,5810,5810,5810,5810,931
|
|
20240226,095500,98153950,5820,5830,5830,5820,953
|
|
20240226,095400,92606490,5820,5820,5820,5820,226
|
|
20240226,095300,91291170,5830,5830,5830,5830,1
|
|
20240226,095200,91285340,5830,5830,5830,5830,20
|
|
20240226,095100,91168740,5830,5840,5840,5830,21
|
|
20240226,095000,91046210,5840,5840,5840,5830,200
|
|
20240226,094900,89880160,5850,5850,5850,5850,0
|
|
20240226,094800,89880160,5850,5840,5850,5840,11
|
|
20240226,094700,89815820,5850,5850,5850,5850,30
|
|
20240226,094600,89640320,5850,5850,5850,5850,15
|
|
20240226,094500,89552570,5850,5840,5850,5840,206
|
|
20240226,094400,88349070,5850,5850,5850,5850,4
|
|
20240226,094300,88325670,5850,5850,5850,5850,3
|
|
20240226,094200,88308120,5850,5850,5850,5850,3
|
|
20240226,094100,88290570,5830,5850,5850,5830,834
|
|
20240226,094000,83426570,5850,5850,5850,5850,351
|
|
20240226,093900,81373220,5850,5860,5870,5850,54
|
|
20240226,093800,81057250,5860,5860,5860,5860,2
|
|
20240226,093700,81045530,5870,5870,5870,5860,486
|
|
20240226,093600,78192720,5870,5870,5870,5870,0
|
|
20240226,093500,78192720,5870,5860,5870,5860,61
|
|
20240226,093400,77835240,5870,5870,5870,5870,0
|
|
20240226,093300,77835240,5870,5870,5880,5870,1673
|
|
20240226,093200,68011360,5870,5860,5870,5860,12
|
|
20240226,093100,67941030,5860,5850,5870,5840,3633
|
|
20240226,093000,46643800,5840,5830,5840,5830,754
|
|
20240226,092900,42240450,5830,5830,5830,5830,27
|
|
20240226,092800,42083040,5830,5810,5830,5810,88
|
|
20240226,092700,41571500,5800,5800,5800,5800,0
|
|
20240226,092600,41571500,5800,5800,5800,5800,35
|
|
20240226,092500,41368500,5800,5790,5800,5790,1167
|
|
20240226,092400,34609870,5780,5780,5780,5770,562
|
|
20240226,092300,31367040,5780,5780,5780,5780,1504
|
|
20240226,092200,22673920,5780,5790,5790,5780,169
|
|
20240226,092100,21697030,5790,5790,5790,5790,21
|
|
20240226,092000,21575440,5790,5790,5790,5790,96
|
|
20240226,091900,21019600,5770,5780,5780,5770,95
|
|
20240226,091800,20470600,5780,5780,5780,5780,14
|
|
20240226,091700,20389680,5780,5790,5790,5780,15
|
|
20240226,091600,20302930,5780,5780,5780,5780,101
|
|
20240226,091500,19719150,5780,5780,5780,5780,246
|
|
20240226,091400,18297270,5780,5780,5780,5780,300
|
|
20240226,091300,16563270,5780,5780,5780,5780,1
|
|
20240226,091200,16557490,5760,5770,5770,5760,205
|
|
20240226,091100,15375870,5770,5780,5780,5770,71
|
|
20240226,091000,14966190,5780,5780,5780,5780,321
|
|
20240226,090900,13110810,5790,5790,5790,5790,1
|
|
20240226,090800,13105020,5760,5780,5780,5760,3
|
|
20240226,090700,13087710,5790,5790,5790,5790,0
|
|
20240226,090600,13087710,5790,5750,5790,5750,99
|
|
20240226,090500,12518180,5760,5760,5760,5760,94
|
|
20240226,090400,11976740,5750,5760,5760,5750,90
|
|
20240226,090300,11459140,5750,5750,5750,5750,27
|
|
20240226,090200,11303890,5750,5760,5760,5750,694
|
|
20240226,090100,7311390,5750,5770,5770,5750,134
|
|
20240226,090000,6539490,5790,5770,5790,5760,1124
|