640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,193700,27481175530,5440,5440,5440,5440,115042
|
|
20240226,193600,27481175530,5440,5440,5440,5440,0
|
|
20240226,193500,27481175530,5440,5440,5440,5440,0
|
|
20240226,193400,27481175530,5440,5440,5440,5440,0
|
|
20240226,193300,27481175530,5440,5440,5440,5440,0
|
|
20240226,193200,27481175530,5440,5440,5440,5440,0
|
|
20240226,193100,27481175530,5440,5440,5440,5440,0
|
|
20240226,193000,27481175530,5440,5440,5440,5440,0
|
|
20240226,192900,27481175530,5440,5440,5440,5440,0
|
|
20240226,192800,27481175530,5440,5440,5440,5440,0
|
|
20240226,192700,27481175530,5440,5440,5440,5440,0
|
|
20240226,192600,27481175530,5440,5440,5440,5440,0
|
|
20240226,192500,27481175530,5440,5440,5440,5440,0
|
|
20240226,192400,27481175530,5440,5440,5440,5440,0
|
|
20240226,192300,27481175530,5440,5440,5440,5440,0
|
|
20240226,192200,27481175530,5440,5440,5440,5440,0
|
|
20240226,192100,27481175530,5440,5440,5440,5440,0
|
|
20240226,192000,27481175530,5440,5440,5440,5440,0
|
|
20240226,191900,27481175530,5440,5440,5440,5440,0
|
|
20240226,191800,27481175530,5440,5440,5440,5440,0
|
|
20240226,191700,27481175530,5440,5440,5440,5440,0
|
|
20240226,191600,27481175530,5440,5440,5440,5440,0
|
|
20240226,191500,27481175530,5440,5440,5440,5440,0
|
|
20240226,191400,27481175530,5440,5440,5440,5440,0
|
|
20240226,191300,27481175530,5440,5440,5440,5440,0
|
|
20240226,191200,27481175530,5440,5440,5440,5440,0
|
|
20240226,191100,27481175530,5440,5440,5440,5440,0
|
|
20240226,191000,27481175530,5440,5440,5440,5440,0
|
|
20240226,190900,27481175530,5440,5440,5440,5440,0
|
|
20240226,190800,27481175530,5440,5440,5440,5440,0
|
|
20240226,190700,27481175530,5440,5440,5440,5440,115042
|
|
20240226,190600,27481175530,5440,5440,5440,5440,0
|
|
20240226,190500,27481175530,5440,5440,5440,5440,0
|
|
20240226,190400,27481175530,5440,5440,5440,5440,0
|
|
20240226,190300,27481175530,5440,5440,5440,5440,0
|
|
20240226,190200,27481175530,5440,5440,5440,5440,0
|
|
20240226,190100,27481175530,5440,5440,5440,5440,0
|
|
20240226,190000,27481175530,5440,5440,5440,5440,0
|
|
20240226,185900,27481175530,5440,5440,5440,5440,0
|
|
20240226,185800,27481175530,5440,5440,5440,5440,0
|
|
20240226,185700,27481175530,5440,5440,5440,5440,0
|
|
20240226,185600,27481175530,5440,5440,5440,5440,0
|
|
20240226,185500,27481175530,5440,5440,5440,5440,0
|
|
20240226,185400,27481175530,5440,5440,5440,5440,0
|
|
20240226,185300,27481175530,5440,5440,5440,5440,0
|
|
20240226,185200,27481175530,5440,5440,5440,5440,0
|
|
20240226,185100,27481175530,5440,5440,5440,5440,0
|
|
20240226,185000,27481175530,5440,5440,5440,5440,0
|
|
20240226,184900,27481175530,5440,5440,5440,5440,0
|
|
20240226,184800,27481175530,5440,5440,5440,5440,0
|
|
20240226,184700,27481175530,5440,5440,5440,5440,0
|
|
20240226,184600,27481175530,5440,5440,5440,5440,0
|
|
20240226,184500,27481175530,5440,5440,5440,5440,0
|
|
20240226,184400,27481175530,5440,5440,5440,5440,0
|
|
20240226,184300,27481175530,5440,5440,5440,5440,0
|
|
20240226,184200,27481175530,5440,5440,5440,5440,0
|
|
20240226,184100,27481175530,5440,5440,5440,5440,0
|
|
20240226,184000,27481175530,5440,5440,5440,5440,0
|
|
20240226,183900,27481175530,5440,5440,5440,5440,0
|
|
20240226,183800,27481175530,5440,5440,5440,5440,0
|
|
20240226,183700,27481175530,5440,5440,5440,5440,115042
|
|
20240226,183600,27481175530,5440,5440,5440,5440,0
|
|
20240226,183500,27481175530,5440,5440,5440,5440,0
|
|
20240226,183400,27481175530,5440,5440,5440,5440,0
|
|
20240226,183300,27481175530,5440,5440,5440,5440,0
|
|
20240226,183200,27481175530,5440,5440,5440,5440,0
|
|
20240226,183100,27481175530,5440,5440,5440,5440,0
|
|
20240226,183000,27481175530,5440,5440,5440,5440,0
|
|
20240226,182900,27481175530,5440,5440,5440,5440,0
|
|
20240226,182800,27481175530,5440,5440,5440,5440,0
|
|
20240226,182700,27481175530,5440,5440,5440,5440,0
|
|
20240226,182600,27481175530,5440,5440,5440,5440,0
|
|
20240226,182500,27481175530,5440,5440,5440,5440,0
|
|
20240226,182400,27481175530,5440,5440,5440,5440,0
|
|
20240226,182300,27481175530,5440,5440,5440,5440,0
|
|
20240226,182200,27481175530,5440,5440,5440,5440,0
|
|
20240226,182100,27481175530,5440,5440,5440,5440,0
|
|
20240226,182000,27481175530,5440,5440,5440,5440,0
|
|
20240226,181900,27481175530,5440,5440,5440,5440,0
|
|
20240226,181800,27481175530,5440,5440,5440,5440,0
|
|
20240226,181700,27481175530,5440,5440,5440,5440,0
|
|
20240226,181600,27481175530,5440,5440,5440,5440,0
|
|
20240226,181500,27481175530,5440,5440,5440,5440,0
|
|
20240226,181400,27481175530,5440,5440,5440,5440,0
|
|
20240226,181300,27481175530,5440,5440,5440,5440,0
|
|
20240226,181200,27481175530,5440,5440,5440,5440,0
|
|
20240226,181100,27481175530,5440,5440,5440,5440,0
|
|
20240226,181000,27481175530,5440,5440,5440,5440,0
|
|
20240226,180900,27481175530,5440,5440,5440,5440,0
|
|
20240226,180800,27481175530,5440,5440,5440,5440,0
|
|
20240226,180700,27481175530,5440,5440,5440,5440,115042
|
|
20240226,180600,27481175530,5440,5440,5440,5440,0
|
|
20240226,180500,27481175530,5440,5440,5440,5440,0
|
|
20240226,180400,27481175530,5440,5440,5440,5440,0
|
|
20240226,180300,27481175530,5440,5440,5440,5440,0
|
|
20240226,180200,27481175530,5440,5440,5440,5440,0
|
|
20240226,180100,27481175530,5440,5440,5440,5440,0
|
|
20240226,180000,27481175530,5440,5440,5440,5440,0
|
|
20240226,175900,27481175530,5440,5440,5440,5440,0
|
|
20240226,175800,27481175530,5440,5440,5440,5440,0
|
|
20240226,175700,27481175530,5440,5440,5440,5440,0
|
|
20240226,175600,27481175530,5440,5440,5440,5440,0
|
|
20240226,175500,27481175530,5440,5440,5440,5440,0
|
|
20240226,175400,27481175530,5440,5440,5440,5440,0
|
|
20240226,175300,27481175530,5440,5440,5440,5440,0
|
|
20240226,175200,27481175530,5440,5440,5440,5440,0
|
|
20240226,175100,27481175530,5440,5440,5440,5440,0
|
|
20240226,175000,27481175530,5440,5440,5440,5440,0
|
|
20240226,174900,27481175530,5440,5440,5440,5440,0
|
|
20240226,174800,27481175530,5440,5440,5440,5440,0
|
|
20240226,174700,27481175530,5440,5440,5440,5440,0
|
|
20240226,174600,27481175530,5440,5440,5440,5440,0
|
|
20240226,174500,27481175530,5440,5440,5440,5440,0
|
|
20240226,174400,27481175530,5440,5440,5440,5440,0
|
|
20240226,174300,27481175530,5440,5440,5440,5440,0
|
|
20240226,174200,27481175530,5440,5440,5440,5440,0
|
|
20240226,174100,27481175530,5440,5440,5440,5440,0
|
|
20240226,174000,27481175530,5440,5440,5440,5440,0
|
|
20240226,173900,27481175530,5440,5440,5440,5440,0
|
|
20240226,173800,27481175530,5440,5440,5440,5440,0
|
|
20240226,173700,27481175530,5440,5440,5440,5440,115042
|
|
20240226,173600,27481175530,5440,5440,5440,5440,0
|
|
20240226,173500,27481175530,5440,5440,5440,5440,0
|
|
20240226,173400,27481175530,5440,5440,5440,5440,0
|
|
20240226,173300,27481175530,5440,5440,5440,5440,0
|
|
20240226,173200,27481175530,5440,5440,5440,5440,0
|
|
20240226,173100,27481175530,5440,5440,5440,5440,0
|
|
20240226,173000,27481175530,5440,5440,5440,5440,0
|
|
20240226,172900,27481175530,5440,5440,5440,5440,0
|
|
20240226,172800,27481175530,5440,5440,5440,5440,0
|
|
20240226,172700,27481175530,5440,5440,5440,5440,0
|
|
20240226,172600,27481175530,5440,5440,5440,5440,0
|
|
20240226,172500,27481175530,5440,5440,5440,5440,0
|
|
20240226,172400,27481175530,5440,5440,5440,5440,0
|
|
20240226,172300,27481175530,5440,5440,5440,5440,0
|
|
20240226,172200,27481175530,5440,5440,5440,5440,0
|
|
20240226,172100,27481175530,5440,5440,5440,5440,0
|
|
20240226,172000,27481175530,5440,5440,5440,5440,0
|
|
20240226,171900,27481175530,5440,5440,5440,5440,0
|
|
20240226,171800,27481175530,5440,5440,5440,5440,0
|
|
20240226,171700,27481175530,5440,5440,5440,5440,0
|
|
20240226,171600,27481175530,5440,5440,5440,5440,0
|
|
20240226,171500,27481175530,5440,5440,5440,5440,0
|
|
20240226,171400,27481175530,5440,5440,5440,5440,0
|
|
20240226,171300,27481175530,5440,5440,5440,5440,0
|
|
20240226,171200,27481175530,5440,5440,5440,5440,0
|
|
20240226,171100,27481175530,5440,5440,5440,5440,0
|
|
20240226,171000,27481175530,5440,5440,5440,5440,0
|
|
20240226,170900,27481175530,5440,5440,5440,5440,0
|
|
20240226,170800,27481175530,5440,5440,5440,5440,0
|
|
20240226,170700,27481175530,5440,5440,5440,5440,115042
|
|
20240226,170600,27481175530,5440,5440,5440,5440,0
|
|
20240226,170500,27481175530,5440,5440,5440,5440,0
|
|
20240226,170400,27481175530,5440,5440,5440,5440,0
|
|
20240226,170300,27481175530,5440,5440,5440,5440,0
|
|
20240226,170200,27481175530,5440,5440,5440,5440,0
|
|
20240226,170100,27481175530,5440,5440,5440,5440,0
|
|
20240226,170000,27481175530,5440,5440,5440,5440,0
|
|
20240226,165900,27481175530,5440,5440,5440,5440,0
|
|
20240226,165800,27481175530,5440,5440,5440,5440,0
|
|
20240226,165700,27481175530,5440,5440,5440,5440,0
|
|
20240226,165600,27481175530,5440,5440,5440,5440,0
|
|
20240226,165500,27481175530,5440,5440,5440,5440,0
|
|
20240226,165400,27481175530,5440,5440,5440,5440,0
|
|
20240226,165300,27481175530,5440,5440,5440,5440,0
|
|
20240226,165200,27481175530,5440,5440,5440,5440,0
|
|
20240226,165100,27481175530,5440,5440,5440,5440,0
|
|
20240226,165000,27481175530,5440,5440,5440,5440,0
|
|
20240226,164900,27481175530,5440,5440,5440,5440,0
|
|
20240226,164800,27481175530,5440,5440,5440,5440,0
|
|
20240226,164700,27481175530,5440,5440,5440,5440,0
|
|
20240226,164600,27481175530,5440,5440,5440,5440,0
|
|
20240226,164500,27481175530,5440,5440,5440,5440,0
|
|
20240226,164400,27481175530,5440,5440,5440,5440,0
|
|
20240226,164300,27481175530,5440,5440,5440,5440,0
|
|
20240226,164200,27481175530,5440,5440,5440,5440,0
|
|
20240226,164100,27481175530,5440,5440,5440,5440,0
|
|
20240226,164000,27481175530,5440,5440,5440,5440,0
|
|
20240226,163900,27481175530,5440,5440,5440,5440,0
|
|
20240226,163800,27481175530,5440,5440,5440,5440,0
|
|
20240226,163700,27481175530,5440,5440,5440,5440,115042
|
|
20240226,163600,27481175530,5440,5440,5440,5440,0
|
|
20240226,163500,27481175530,5440,5440,5440,5440,0
|
|
20240226,163400,27481175530,5440,5440,5440,5440,0
|
|
20240226,163300,27481175530,5440,5440,5440,5440,0
|
|
20240226,163200,27481175530,5440,5440,5440,5440,0
|
|
20240226,163100,27481175530,5440,5440,5440,5440,0
|
|
20240226,163000,27481175530,5440,5440,5440,5440,0
|
|
20240226,162900,27481175530,5440,5440,5440,5440,0
|
|
20240226,162800,27481175530,5440,5440,5440,5440,0
|
|
20240226,162700,27481175530,5440,5440,5440,5440,0
|
|
20240226,162600,27481175530,5440,5440,5440,5440,0
|
|
20240226,162500,27481175530,5440,5440,5440,5440,0
|
|
20240226,162400,27481175530,5440,5440,5440,5440,0
|
|
20240226,162300,27481175530,5440,5440,5440,5440,0
|
|
20240226,162200,27481175530,5440,5440,5440,5440,0
|
|
20240226,162100,27481175530,5440,5440,5440,5440,0
|
|
20240226,162000,27481175530,5440,5440,5440,5440,0
|
|
20240226,161900,27481175530,5440,5440,5440,5440,0
|
|
20240226,161800,27481175530,5440,5440,5440,5440,0
|
|
20240226,161700,27481175530,5440,5440,5440,5440,0
|
|
20240226,161600,27481175530,5440,5440,5440,5440,0
|
|
20240226,161500,27481175530,5440,5440,5440,5440,0
|
|
20240226,161400,27481175530,5440,5440,5440,5440,0
|
|
20240226,161300,27481175530,5440,5440,5440,5440,0
|
|
20240226,161200,27481175530,5440,5440,5440,5440,0
|
|
20240226,161100,27481175530,5440,5440,5440,5440,0
|
|
20240226,161000,27481175530,5440,5440,5440,5440,0
|
|
20240226,160900,27481175530,5440,5440,5440,5440,0
|
|
20240226,160800,27481175530,5440,5440,5440,5440,0
|
|
20240226,160700,27481175530,5440,5440,5440,5440,115042
|
|
20240226,160600,27481175530,5440,5440,5440,5440,0
|
|
20240226,160500,27481175530,5440,5440,5440,5440,0
|
|
20240226,160400,27481175530,5440,5440,5440,5440,0
|
|
20240226,160300,27481175530,5440,5440,5440,5440,0
|
|
20240226,160200,27481175530,5440,5440,5440,5440,0
|
|
20240226,160100,27481175530,5440,5440,5440,5440,0
|
|
20240226,160000,27481175530,5440,5440,5440,5440,0
|
|
20240226,155900,27481175530,5440,5440,5440,5440,0
|
|
20240226,155800,27481175530,5440,5440,5440,5440,0
|
|
20240226,155700,27481175530,5440,5440,5440,5440,0
|
|
20240226,155600,27481175530,5440,5440,5440,5440,0
|
|
20240226,155500,27481175530,5440,5440,5440,5440,0
|
|
20240226,155400,27481175530,5440,5440,5440,5440,0
|
|
20240226,155300,27481175530,5440,5440,5440,5440,0
|
|
20240226,155200,27481175530,5440,5440,5440,5440,0
|
|
20240226,155100,27481175530,5440,5440,5440,5440,0
|
|
20240226,155000,27481175530,5440,5440,5440,5440,0
|
|
20240226,154900,27481175530,5440,5440,5440,5440,0
|
|
20240226,154800,27481175530,5440,5440,5440,5440,0
|
|
20240226,154700,27481175530,5440,5440,5440,5440,0
|
|
20240226,154600,27481175530,5440,5440,5440,5440,0
|
|
20240226,154500,27481175530,5440,5440,5440,5440,0
|
|
20240226,154400,27481175530,5440,5440,5440,5440,0
|
|
20240226,154300,27481175530,5440,5440,5440,5440,0
|
|
20240226,154200,27481175530,5440,5440,5440,5440,0
|
|
20240226,154100,27481175530,5440,5440,5440,5440,0
|
|
20240226,154000,27481175530,5440,5440,5440,5440,0
|
|
20240226,153900,27481175530,5440,5440,5440,5440,0
|
|
20240226,153800,27481175530,5440,5440,5440,5440,0
|
|
20240226,153700,27481175530,5440,5440,5440,5440,115042
|
|
20240226,153600,27481175530,5440,5440,5440,5440,0
|
|
20240226,153500,27481175530,5440,5440,5440,5440,0
|
|
20240226,153400,27481175530,5440,5440,5440,5440,0
|
|
20240226,153300,27481175530,5440,5440,5440,5440,0
|
|
20240226,153200,27481175530,5440,5440,5440,5440,0
|
|
20240226,153100,27481175530,5440,5440,5440,5440,0
|
|
20240226,153000,27481175530,5440,5440,5440,5440,115042
|
|
20240226,152900,26855347050,5400,5400,5400,5400,0
|
|
20240226,152800,26855347050,5400,5400,5400,5400,0
|
|
20240226,152700,26855347050,5400,5400,5400,5400,0
|
|
20240226,152600,26855347050,5400,5400,5400,5400,0
|
|
20240226,152500,26855347050,5400,5400,5400,5400,0
|
|
20240226,152400,26855347050,5400,5400,5400,5400,0
|
|
20240226,152300,26855347050,5400,5400,5400,5400,0
|
|
20240226,152200,26855347050,5400,5400,5400,5400,0
|
|
20240226,152100,26855347050,5400,5400,5400,5400,0
|
|
20240226,152000,26855347050,5400,5400,5400,5400,0
|
|
20240226,151900,26855347050,5400,5360,5400,5360,40684
|
|
20240226,151800,26636356510,5370,5380,5390,5350,20552
|
|
20240226,151700,26526112050,5390,5400,5400,5360,5903
|
|
20240226,151600,26494323760,5400,5390,5410,5350,19195
|
|
20240226,151500,26390987990,5390,5380,5400,5360,19821
|
|
20240226,151400,26284339790,5370,5390,5400,5370,25851
|
|
20240226,151300,26145317700,5390,5420,5420,5380,9707
|
|
20240226,151200,26092903230,5430,5350,5430,5340,28757
|
|
20240226,151100,25937713900,5350,5390,5410,5340,15554
|
|
20240226,151000,25854178650,5390,5370,5390,5360,12084
|
|
20240226,150900,25789244100,5370,5390,5410,5370,11487
|
|
20240226,150800,25727372090,5390,5380,5430,5370,38842
|
|
20240226,150700,25517361560,5380,5350,5400,5350,11223
|
|
20240226,150600,25456925310,5330,5350,5390,5330,13823
|
|
20240226,150500,25382892760,5350,5370,5380,5340,20064
|
|
20240226,150400,25275456130,5360,5380,5400,5350,37264
|
|
20240226,150300,25075199290,5380,5340,5410,5340,50652
|
|
20240226,150200,24803015420,5340,5340,5340,5310,15076
|
|
20240226,150100,24722742700,5320,5310,5340,5280,19493
|
|
20240226,150000,24619176170,5320,5270,5350,5270,31427
|
|
20240226,145900,24451871280,5280,5310,5310,5260,12217
|
|
20240226,145800,24387249950,5300,5270,5330,5220,30674
|
|
20240226,145700,24225068700,5270,5310,5320,5210,38051
|
|
20240226,145600,24024395170,5300,5270,5320,5260,47097
|
|
20240226,145500,23774844340,5250,5230,5270,5160,99528
|
|
20240226,145400,23256413400,5230,5330,5350,5230,99933
|
|
20240226,145300,22728637410,5320,5450,5460,5310,90791
|
|
20240226,145200,22241627270,5440,5430,5460,5380,58320
|
|
20240226,145100,21925266620,5440,5490,5520,5420,97174
|
|
20240226,145000,21393587920,5490,5530,5540,5450,101162
|
|
20240226,144900,20838033540,5530,5420,5570,5400,223398
|
|
20240226,144800,19609000110,5400,5390,5410,5350,28673
|
|
20240226,144700,19454530210,5390,5410,5420,5390,11190
|
|
20240226,144600,19394080360,5410,5390,5420,5380,25014
|
|
20240226,144500,19259074950,5400,5410,5410,5350,30093
|
|
20240226,144400,19097347890,5390,5420,5430,5390,31210
|
|
20240226,144300,18928388880,5420,5410,5440,5390,39790
|
|
20240226,144200,18712779470,5410,5380,5410,5370,13899
|
|
20240226,144100,18637804620,5370,5390,5390,5370,8596
|
|
20240226,144000,18591546570,5390,5390,5430,5370,50035
|
|
20240226,143900,18320918640,5380,5370,5400,5340,25314
|
|
20240226,143800,18184799810,5380,5380,5380,5350,16176
|
|
20240226,143700,18097977740,5390,5310,5390,5300,26987
|
|
20240226,143600,17953722890,5300,5310,5340,5280,31587
|
|
20240226,143500,17786085520,5310,5340,5360,5310,18590
|
|
20240226,143400,17687003920,5330,5370,5400,5320,57934
|
|
20240226,143300,17376423970,5360,5360,5440,5350,89006
|
|
20240226,143200,16895784520,5340,5340,5380,5310,33266
|
|
20240226,143100,16717767780,5350,5290,5380,5290,55685
|
|
20240226,143000,16420339780,5300,5270,5320,5260,37721
|
|
20240226,142900,16220977860,5270,5310,5350,5270,44369
|
|
20240226,142800,15985558960,5300,5360,5380,5300,48489
|
|
20240226,142700,15726817380,5360,5420,5430,5330,88709
|
|
20240226,142600,15250264010,5410,5400,5440,5350,190094
|
|
20240226,142500,14222810130,5420,5320,5420,5300,160718
|
|
20240226,142400,13359750320,5330,5270,5350,5270,55299
|
|
20240226,142300,13065524590,5270,5240,5280,5240,15310
|
|
20240226,142200,12984871780,5240,5260,5270,5240,18074
|
|
20240226,142100,12889898710,5260,5290,5300,5260,17084
|
|
20240226,142000,12799683560,5300,5290,5300,5250,21855
|
|
20240226,141900,12684207990,5280,5240,5300,5240,23144
|
|
20240226,141800,12562557160,5240,5270,5270,5230,21238
|
|
20240226,141700,12450949030,5270,5250,5290,5240,22329
|
|
20240226,141600,12333242130,5250,5240,5260,5220,18974
|
|
20240226,141500,12233824130,5240,5280,5310,5230,47810
|
|
20240226,141400,11981805850,5280,5240,5300,5230,28900
|
|
20240226,141300,11829578880,5250,5220,5250,5210,20869
|
|
20240226,141200,11720457570,5210,5260,5270,5200,33553
|
|
20240226,141100,11545169730,5240,5290,5310,5210,109592
|
|
20240226,141000,10967818040,5290,5240,5290,5210,65522
|
|
20240226,140900,10623791280,5240,5270,5280,5200,124054
|
|
20240226,140800,9971739140,5220,5220,5220,5220,0
|
|
20240226,140700,9971739140,5220,5220,5220,5220,49715
|
|
20240226,140600,9712226840,5220,5190,5220,5170,72052
|
|
20240226,140500,9337420290,5190,5180,5190,5170,7065
|
|
20240226,140400,9300777470,5170,5180,5180,5170,526
|
|
20240226,140300,9298054970,5180,5180,5180,5170,1230
|
|
20240226,140200,9291684460,5180,5180,5180,5170,2372
|
|
20240226,140100,9279397730,5180,5160,5180,5160,2378
|
|
20240226,140000,9267090680,5170,5170,5170,5170,551
|
|
20240226,135900,9264242010,5170,5170,5170,5160,642
|
|
20240226,135800,9260926760,5170,5170,5170,5170,1034
|
|
20240226,135700,9255580980,5170,5170,5170,5160,1520
|
|
20240226,135600,9247735320,5170,5180,5180,5170,1868
|
|
20240226,135500,9238066160,5180,5180,5180,5170,2539
|
|
20240226,135400,9224934900,5170,5190,5190,5170,2047
|
|
20240226,135300,9214339720,5180,5170,5190,5170,2419
|
|
20240226,135200,9201804790,5170,5180,5190,5170,2290
|
|
20240226,135100,9189957740,5180,5190,5190,5170,4368
|
|
20240226,135000,9167340550,5190,5180,5190,5170,10774
|
|
20240226,134900,9111487530,5190,5190,5190,5170,7796
|
|
20240226,134800,9071086510,5190,5170,5190,5160,7138
|
|
20240226,134700,9034104460,5170,5150,5170,5150,4305
|
|
20240226,134600,9011858230,5150,5150,5150,5140,1993
|
|
20240226,134500,9001596800,5130,5160,5160,5130,614
|
|
20240226,134400,8998435070,5160,5140,5160,5140,1884
|
|
20240226,134300,8988723450,5120,5150,5150,5120,2888
|
|
20240226,134200,8973899560,5150,5150,5160,5150,940
|
|
20240226,134100,8969058380,5160,5130,5160,5130,932
|
|
20240226,134000,8964250630,5130,5160,5160,5120,2116
|
|
20240226,133900,8953353920,5160,5140,5160,5140,4182
|
|
20240226,133800,8931811010,5150,5150,5150,5140,595
|
|
20240226,133700,8928749660,5150,5140,5150,5140,1440
|
|
20240226,133600,8921333860,5160,5140,5160,5120,5490
|
|
20240226,133500,8893042560,5140,5150,5150,5130,433
|
|
20240226,133400,8890815520,5150,5140,5150,5130,2065
|
|
20240226,133300,8880193840,5150,5130,5150,5130,5391
|
|
20240226,133200,8852453650,5130,5120,5130,5120,231
|
|
20240226,133100,8851270920,5110,5120,5120,5110,514
|
|
20240226,133000,8848641770,5120,5130,5130,5110,1924
|
|
20240226,132900,8838801750,5130,5130,5130,5130,613
|
|
20240226,132800,8835657060,5120,5140,5140,5110,3371
|
|
20240226,132700,8818395990,5140,5140,5150,5140,2035
|
|
20240226,132600,8807927310,5130,5130,5130,5130,340
|
|
20240226,132500,8806183110,5130,5130,5130,5130,532
|
|
20240226,132400,8803453950,5120,5120,5130,5120,1036
|
|
20240226,132300,8798147480,5130,5130,5130,5130,2093
|
|
20240226,132200,8787410390,5130,5140,5140,5130,1515
|
|
20240226,132100,8779633490,5130,5130,5140,5130,3093
|
|
20240226,132000,8763752930,5140,5100,5140,5100,2728
|
|
20240226,131900,8749798420,5080,5100,5110,5080,3132
|
|
20240226,131800,8733861770,5080,5120,5120,5080,11884
|
|
20240226,131700,8673242590,5130,5110,5130,5110,631
|
|
20240226,131600,8670013430,5120,5120,5120,5120,266
|
|
20240226,131500,8668651510,5130,5130,5130,5120,975
|
|
20240226,131400,8663659480,5120,5130,5130,5120,58
|
|
20240226,131300,8663362000,5130,5130,5140,5120,1002
|
|
20240226,131200,8658222240,5130,5130,5130,5130,160
|
|
20240226,131100,8657401440,5140,5120,5140,5120,4020
|
|
20240226,131000,8636760740,5130,5120,5130,5120,229
|
|
20240226,130900,8635586210,5110,5110,5110,5110,630
|
|
20240226,130800,8632366910,5130,5120,5130,5100,7737
|
|
20240226,130700,8592818930,5120,5140,5140,5110,1012
|
|
20240226,130600,8587637840,5140,5110,5140,5110,570
|
|
20240226,130500,8584716770,5110,5120,5120,5110,2524
|
|
20240226,130400,8571815800,5130,5140,5140,5130,223
|
|
20240226,130300,8570671510,5140,5140,5140,5140,435
|
|
20240226,130200,8568435610,5160,5160,5160,5160,2102
|
|
20240226,130100,8557589290,5150,5150,5160,5140,6719
|
|
20240226,130000,8522992730,5150,5140,5150,5120,5248
|
|
20240226,125900,8496048890,5130,5120,5130,5120,2107
|
|
20240226,125800,8485249320,5120,5120,5120,5110,1489
|
|
20240226,125700,8477625670,5120,5110,5120,5110,948
|
|
20240226,125600,8472775170,5110,5110,5110,5100,2633
|
|
20240226,125500,8459320900,5100,5100,5100,5100,459
|
|
20240226,125400,8456980000,5110,5100,5110,5100,2290
|
|
20240226,125300,8445299790,5100,5100,5100,5090,915
|
|
20240226,125200,8440639950,5090,5080,5090,5080,7610
|
|
20240226,125100,8401976320,5090,5100,5100,5090,8342
|
|
20240226,125000,8359483950,5100,5110,5110,5090,1988
|
|
20240226,124900,8349343030,5110,5090,5110,5090,8773
|
|
20240226,124800,8304604350,5090,5110,5110,5090,8505
|
|
20240226,124700,8261210580,5110,5120,5120,5110,3015
|
|
20240226,124600,8245803670,5110,5130,5130,5110,11238
|
|
20240226,124500,8188197680,5130,5140,5150,5130,1670
|
|
20240226,124400,8179624490,5140,5140,5140,5130,1877
|
|
20240226,124300,8169981640,5140,5140,5150,5130,2098
|
|
20240226,124200,8159197920,5140,5140,5140,5140,3425
|
|
20240226,124100,8141593420,5140,5160,5170,5140,6162
|
|
20240226,124000,8109860280,5160,5170,5170,5140,9026
|
|
20240226,123900,8063334730,5160,5180,5180,5160,209
|
|
20240226,123800,8062256110,5160,5170,5180,5160,2205
|
|
20240226,123700,8050856700,5180,5190,5190,5170,2515
|
|
20240226,123600,8037842510,5190,5180,5190,5170,2072
|
|
20240226,123500,8027104440,5180,5180,5180,5170,265
|
|
20240226,123400,8025733740,5170,5180,5180,5170,1856
|
|
20240226,123300,8016135970,5180,5190,5200,5180,6193
|
|
20240226,123200,7984017790,5190,5170,5190,5150,4905
|
|
20240226,123100,7958680460,5180,5180,5190,5160,4689
|
|
20240226,123000,7934404310,5180,5190,5190,5170,2470
|
|
20240226,122900,7921597370,5190,5160,5190,5160,14792
|
|
20240226,122800,7844970350,5150,5150,5150,5150,251
|
|
20240226,122700,7843677700,5140,5150,5150,5140,1057
|
|
20240226,122600,7838240660,5150,5140,5150,5140,435
|
|
20240226,122500,7836002810,5140,5160,5160,5140,2321
|
|
20240226,122400,7824046680,5150,5160,5170,5150,3814
|
|
20240226,122300,7804342230,5160,5160,5160,5160,628
|
|
20240226,122200,7801101750,5160,5150,5170,5150,2686
|
|
20240226,122100,7787240630,5150,5140,5150,5140,858
|
|
20240226,122000,7782822310,5140,5130,5150,5130,447
|
|
20240226,121900,7780523500,5150,5150,5150,5140,597
|
|
20240226,121800,7777453460,5140,5140,5150,5140,63
|
|
20240226,121700,7777129340,5140,5140,5140,5140,1025
|
|
20240226,121600,7771860840,5150,5150,5160,5150,646
|
|
20240226,121500,7768531600,5150,5150,5150,5150,823
|
|
20240226,121400,7764293150,5160,5150,5160,5150,2066
|
|
20240226,121300,7753644600,5150,5150,5160,5150,807
|
|
20240226,121200,7749482250,5160,5150,5170,5150,1366
|
|
20240226,121100,7742435660,5150,5150,5150,5140,1108
|
|
20240226,121000,7736729860,5150,5140,5150,5140,43
|
|
20240226,120900,7736508450,5130,5150,5150,5130,1380
|
|
20240226,120800,7729414620,5150,5140,5150,5140,1174
|
|
20240226,120700,7723380220,5140,5140,5140,5140,21
|
|
20240226,120600,7723272280,5140,5140,5150,5140,288
|
|
20240226,120500,7721791910,5150,5150,5150,5150,302
|
|
20240226,120400,7720236610,5150,5150,5150,5150,707
|
|
20240226,120300,7716595560,5140,5150,5160,5130,2738
|
|
20240226,120200,7702516590,5150,5160,5160,5150,543
|
|
20240226,120100,7699719820,5160,5170,5170,5150,236
|
|
20240226,120000,7698503740,5160,5150,5170,5150,60
|
|
20240226,115900,7698194710,5150,5160,5160,5150,5030
|
|
20240226,115800,7672289910,5150,5170,5170,5150,1286
|
|
20240226,115700,7665652050,5180,5170,5180,5160,3863
|
|
20240226,115600,7645660780,5160,5170,5180,5160,1626
|
|
20240226,115500,7637258360,5170,5150,5170,5150,4172
|
|
20240226,115400,7615702060,5160,5150,5160,5150,1974
|
|
20240226,115300,7605535640,5160,5150,5170,5150,716
|
|
20240226,115200,7601838750,5150,5140,5160,5140,3496
|
|
20240226,115100,7583817210,5140,5140,5140,5130,562
|
|
20240226,115000,7580928540,5130,5130,5130,5130,2193
|
|
20240226,114900,7569678450,5120,5110,5120,5110,478
|
|
20240226,114800,7567231290,5110,5140,5140,5110,6476
|
|
20240226,114700,7534043490,5140,5140,5140,5130,537
|
|
20240226,114600,7531284060,5140,5130,5140,5120,2122
|
|
20240226,114500,7520392700,5120,5130,5140,5120,920
|
|
20240226,114400,7515676350,5140,5130,5140,5130,2507
|
|
20240226,114300,7502815420,5130,5140,5150,5130,2070
|
|
20240226,114200,7492171760,5140,5150,5150,5140,3365
|
|
20240226,114100,7474851440,5160,5170,5180,5160,4199
|
|
20240226,114000,7453156260,5170,5180,5180,5170,2847
|
|
20240226,113900,7438434340,5180,5170,5180,5170,2423
|
|
20240226,113800,7425905080,5170,5190,5190,5170,4051
|
|
20240226,113700,7404918820,5180,5180,5190,5170,2831
|
|
20240226,113600,7390244260,5190,5190,5190,5180,3810
|
|
20240226,113500,7370493050,5190,5170,5190,5160,12915
|
|
20240226,113400,7303595430,5170,5150,5170,5150,2842
|
|
20240226,113300,7288940430,5150,5140,5150,5140,625
|
|
20240226,113200,7285723290,5150,5160,5160,5140,1367
|
|
20240226,113100,7278685940,5160,5140,5160,5120,7677
|
|
20240226,113000,7239235780,5140,5110,5140,5110,2350
|
|
20240226,112900,7227187750,5110,5110,5110,5100,1376
|
|
20240226,112800,7220167790,5100,5110,5120,5100,2771
|
|
20240226,112700,7206010960,5110,5110,5110,5110,1363
|
|
20240226,112600,7199046030,5110,5140,5140,5110,1627
|
|
20240226,112500,7190722590,5120,5140,5150,5120,6308
|
|
20240226,112400,7158413950,5140,5140,5140,5130,1713
|
|
20240226,112300,7149625420,5140,5140,5150,5140,1070
|
|
20240226,112200,7144125610,5140,5160,5160,5140,2640
|
|
20240226,112100,7130533440,5160,5170,5170,5150,3098
|
|
20240226,112000,7114548570,5170,5160,5170,5160,793
|
|
20240226,111900,7110454540,5160,5160,5170,5150,1385
|
|
20240226,111800,7103307960,5160,5140,5160,5140,3027
|
|
20240226,111700,7087710380,5140,5130,5140,5120,1279
|
|
20240226,111600,7081149060,5130,5160,5160,5130,5345
|
|
20240226,111500,7053675460,5160,5160,5170,5160,1382
|
|
20240226,111400,7046544320,5160,5160,5160,5150,4716
|
|
20240226,111300,7022209780,5160,5150,5160,5140,4180
|
|
20240226,111200,7000696930,5140,5130,5150,5130,6045
|
|
20240226,111100,6969627010,5130,5110,5130,5110,6315
|
|
20240226,111000,6937254090,5110,5110,5120,5100,2701
|
|
20240226,110900,6923454520,5110,5120,5120,5110,1247
|
|
20240226,110800,6917081080,5110,5130,5130,5110,695
|
|
20240226,110700,6913521000,5120,5120,5130,5120,2501
|
|
20240226,110600,6900714880,5120,5110,5120,5100,5027
|
|
20240226,110500,6875068720,5120,5100,5120,5100,3087
|
|
20240226,110400,6859324860,5130,5100,5130,5100,925
|
|
20240226,110300,6854602550,5090,5110,5110,5080,13139
|
|
20240226,110200,6787687950,5100,5110,5130,5100,12061
|
|
20240226,110100,6726064950,5110,5130,5130,5110,4229
|
|
20240226,110000,6704411420,5130,5140,5140,5130,2719
|
|
20240226,105900,6690462940,5130,5130,5140,5120,9303
|
|
20240226,105800,6642804280,5130,5140,5150,5120,4140
|
|
20240226,105700,6621559690,5140,5140,5150,5130,4907
|
|
20240226,105600,6596352610,5140,5150,5170,5140,10703
|
|
20240226,105500,6541230480,5160,5160,5180,5160,2558
|
|
20240226,105400,6528021900,5180,5180,5180,5160,7267
|
|
20240226,105300,6490486910,5170,5170,5180,5160,4232
|
|
20240226,105200,6468624800,5170,5160,5170,5150,6594
|
|
20240226,105100,6434605250,5160,5170,5170,5160,5487
|
|
20240226,105000,6406277000,5180,5180,5190,5180,6398
|
|
20240226,104900,6373107180,5180,5170,5180,5170,10049
|
|
20240226,104800,6321082540,5180,5190,5190,5160,8656
|
|
20240226,104700,6276360210,5190,5200,5210,5170,17336
|
|
20240226,104600,6186388280,5200,5210,5210,5190,21554
|
|
20240226,104500,6074195980,5200,5210,5210,5190,22437
|
|
20240226,104400,5957344800,5210,5180,5210,5180,43255
|
|
20240226,104300,5732372960,5190,5200,5200,5180,12576
|
|
20240226,104200,5667100370,5200,5190,5200,5180,15443
|
|
20240226,104100,5586956970,5190,5180,5200,5170,15206
|
|
20240226,104000,5508038330,5170,5150,5180,5150,5090
|
|
20240226,103900,5481733890,5140,5180,5190,5140,20621
|
|
20240226,103800,5375051600,5180,5170,5180,5160,5569
|
|
20240226,103700,5346226400,5160,5190,5190,5160,13237
|
|
20240226,103600,5277737030,5180,5180,5190,5170,28973
|
|
20240226,103500,5127654540,5180,5170,5190,5170,35451
|
|
20240226,103400,4944032820,5170,5130,5170,5120,55042
|
|
20240226,103300,4660823470,5130,5140,5140,5120,1831
|
|
20240226,103200,4651423420,5130,5130,5140,5120,3221
|
|
20240226,103100,4634893120,5130,5120,5130,5120,3672
|
|
20240226,103000,4616056880,5120,5120,5130,5110,3301
|
|
20240226,102900,4599154280,5120,5130,5130,5120,1554
|
|
20240226,102800,4591197040,5130,5120,5130,5110,1064
|
|
20240226,102700,4585752130,5110,5120,5130,5090,2837
|
|
20240226,102600,4571261460,5130,5120,5150,5120,31158
|
|
20240226,102500,4411058420,5120,5100,5120,5080,10528
|
|
20240226,102400,4357296230,5090,5120,5120,5090,3616
|
|
20240226,102300,4338854970,5110,5100,5130,5080,13199
|
|
20240226,102200,4271404690,5100,5110,5110,5080,9023
|
|
20240226,102100,4225420840,5100,5130,5140,5100,12649
|
|
20240226,102000,4160658180,5130,5120,5140,5110,22314
|
|
20240226,101900,4046218520,5120,5100,5120,5100,9176
|
|
20240226,101800,3999301220,5090,5100,5100,5080,2892
|
|
20240226,101700,3984580740,5090,5070,5090,5060,4351
|
|
20240226,101600,3962459540,5060,5090,5090,5060,2248
|
|
20240226,101500,3951059320,5090,5090,5100,5080,3753
|
|
20240226,101400,3931974680,5080,5070,5080,5050,7440
|
|
20240226,101300,3894316480,5070,5080,5090,5070,5144
|
|
20240226,101200,3868148510,5090,5070,5090,5060,9182
|
|
20240226,101100,3821505470,5070,5040,5070,5040,3279
|
|
20240226,101000,3804889510,5050,5050,5070,5050,12725
|
|
20240226,100900,3740553730,5050,5010,5050,5010,6665
|
|
20240226,100800,3706992030,5020,5010,5040,5010,1347
|
|
20240226,100700,3700223680,5010,5030,5030,5010,6587
|
|
20240226,100600,3667193390,5040,5030,5040,5020,2665
|
|
20240226,100500,3653783670,5040,5040,5040,5030,4768
|
|
20240226,100400,3629764000,5040,5070,5070,5040,8756
|
|
20240226,100300,3585524930,5060,5070,5080,5060,5801
|
|
20240226,100200,3556136060,5070,5090,5090,5060,14259
|
|
20240226,100100,3483894480,5110,5100,5110,5080,17706
|
|
20240226,100000,3393704840,5090,5080,5100,5070,10444
|
|
20240226,095900,3340582790,5080,5100,5100,5080,3089
|
|
20240226,095800,3324886950,5090,5090,5110,5050,8215
|
|
20240226,095700,3283005780,5090,5080,5100,5040,17144
|
|
20240226,095600,3195889860,5080,5050,5090,5050,9994
|
|
20240226,095500,3145216370,5050,5030,5060,5020,6013
|
|
20240226,095400,3114907310,5030,5030,5030,5010,5283
|
|
20240226,095300,3088360670,5030,5040,5050,5030,3062
|
|
20240226,095200,3072947410,5040,5040,5070,5030,24876
|
|
20240226,095100,2947585140,5040,5070,5070,5010,21176
|
|
20240226,095000,2840818440,5050,5070,5080,5050,9935
|
|
20240226,094900,2790528230,5070,5090,5100,5060,27864
|
|
20240226,094800,2649149410,5090,5140,5150,5090,59558
|
|
20240226,094700,2344483990,5130,5070,5150,5070,60886
|
|
20240226,094600,2033393940,5070,5040,5080,5040,16386
|
|
20240226,094500,1950672530,5040,5010,5090,5010,34611
|
|
20240226,094400,1775831660,5010,5020,5090,5010,62616
|
|
20240226,094300,1458408590,5010,5030,5070,4995,52296
|
|
20240226,094200,1194577335,5030,4915,5040,4905,43739
|
|
20240226,094100,977339950,4920,4905,4930,4905,13530
|
|
20240226,094000,910812055,4900,4885,4900,4880,6142
|
|
20240226,093900,880758510,4885,4890,4890,4885,1866
|
|
20240226,093800,871637970,4880,4895,4900,4880,10289
|
|
20240226,093700,821284355,4895,4855,4900,4855,24666
|
|
20240226,093600,700933260,4855,4835,4855,4835,18283
|
|
20240226,093500,612407725,4835,4845,4850,4825,4535
|
|
20240226,093400,590435635,4850,4815,4850,4815,28695
|
|
20240226,093300,451969770,4815,4780,4815,4780,15226
|
|
20240226,093200,378948695,4775,4775,4775,4775,0
|
|
20240226,093100,378948695,4775,4775,4775,4775,0
|
|
20240226,093000,378948695,4775,4775,4775,4775,0
|
|
20240226,092900,378948695,4775,4795,4795,4775,982
|
|
20240226,092800,374259325,4780,4780,4780,4780,480
|
|
20240226,092700,371964925,4765,4765,4765,4765,290
|
|
20240226,092600,370583075,4760,4775,4775,4760,527
|
|
20240226,092500,368072355,4775,4775,4775,4775,5
|
|
20240226,092400,368048480,4765,4765,4765,4765,93
|
|
20240226,092300,367605335,4765,4765,4765,4765,98
|
|
20240226,092200,367138365,4765,4765,4765,4765,1702
|
|
20240226,092100,359028335,4770,4770,4770,4770,1419
|
|
20240226,092000,352259705,4770,4780,4780,4770,160
|
|
20240226,091900,351496305,4780,4780,4780,4780,0
|
|
20240226,091800,351496305,4780,4800,4800,4780,6212
|
|
20240226,091700,321686765,4805,4770,4805,4770,13156
|
|
20240226,091600,258545325,4770,4790,4790,4760,2052
|
|
20240226,091500,248759275,4790,4790,4795,4785,7059
|
|
20240226,091400,214976195,4790,4775,4790,4775,2727
|
|
20240226,091300,201920240,4780,4745,4780,4745,3867
|
|
20240226,091200,183471070,4740,4745,4745,4740,1811
|
|
20240226,091100,174878305,4745,4745,4745,4745,1094
|
|
20240226,091000,169687275,4745,4745,4745,4745,0
|
|
20240226,090900,169687275,4745,4755,4755,4745,440
|
|
20240226,090800,167597825,4755,4755,4755,4755,131
|
|
20240226,090700,166974920,4755,4755,4755,4755,10
|
|
20240226,090600,166927370,4760,4760,4760,4745,2040
|
|
20240226,090500,157238070,4745,4755,4755,4740,2382
|
|
20240226,090400,145940945,4770,4770,4770,4770,2327
|
|
20240226,090300,134841155,4770,4785,4785,4770,43
|
|
20240226,090200,134636000,4785,4750,4785,4750,1446
|
|
20240226,090100,127731740,4730,4725,4730,4705,5750
|
|
20240226,090000,100583485,4730,4750,4750,4730,21184
|