675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,201200,720089680,4640,4640,4640,4640,2259
|
|
20240226,201100,720089680,4640,4640,4640,4640,0
|
|
20240226,201000,720089680,4640,4640,4640,4640,0
|
|
20240226,200900,720089680,4640,4640,4640,4640,0
|
|
20240226,200800,720089680,4640,4640,4640,4640,0
|
|
20240226,200700,720089680,4640,4640,4640,4640,0
|
|
20240226,200600,720089680,4640,4640,4640,4640,0
|
|
20240226,200500,720089680,4640,4640,4640,4640,0
|
|
20240226,200400,720089680,4640,4640,4640,4640,0
|
|
20240226,200300,720089680,4640,4640,4640,4640,0
|
|
20240226,200200,720089680,4640,4640,4640,4640,0
|
|
20240226,200100,720089680,4640,4640,4640,4640,0
|
|
20240226,200000,720089680,4640,4640,4640,4640,0
|
|
20240226,195900,720089680,4640,4640,4640,4640,0
|
|
20240226,195800,720089680,4640,4640,4640,4640,0
|
|
20240226,195700,720089680,4640,4640,4640,4640,0
|
|
20240226,195600,720089680,4640,4640,4640,4640,0
|
|
20240226,195500,720089680,4640,4640,4640,4640,0
|
|
20240226,195400,720089680,4640,4640,4640,4640,0
|
|
20240226,195300,720089680,4640,4640,4640,4640,0
|
|
20240226,195200,720089680,4640,4640,4640,4640,0
|
|
20240226,195100,720089680,4640,4640,4640,4640,0
|
|
20240226,195000,720089680,4640,4640,4640,4640,0
|
|
20240226,194900,720089680,4640,4640,4640,4640,0
|
|
20240226,194800,720089680,4640,4640,4640,4640,0
|
|
20240226,194700,720089680,4640,4640,4640,4640,0
|
|
20240226,194600,720089680,4640,4640,4640,4640,0
|
|
20240226,194500,720089680,4640,4640,4640,4640,0
|
|
20240226,194400,720089680,4640,4640,4640,4640,0
|
|
20240226,194300,720089680,4640,4640,4640,4640,0
|
|
20240226,194200,720089680,4640,4640,4640,4640,2259
|
|
20240226,194100,720089680,4640,4640,4640,4640,0
|
|
20240226,194000,720089680,4640,4640,4640,4640,0
|
|
20240226,193900,720089680,4640,4640,4640,4640,0
|
|
20240226,193800,720089680,4640,4640,4640,4640,0
|
|
20240226,193700,720089680,4640,4640,4640,4640,0
|
|
20240226,193600,720089680,4640,4640,4640,4640,0
|
|
20240226,193500,720089680,4640,4640,4640,4640,0
|
|
20240226,193400,720089680,4640,4640,4640,4640,0
|
|
20240226,193300,720089680,4640,4640,4640,4640,0
|
|
20240226,193200,720089680,4640,4640,4640,4640,0
|
|
20240226,193100,720089680,4640,4640,4640,4640,0
|
|
20240226,193000,720089680,4640,4640,4640,4640,0
|
|
20240226,192900,720089680,4640,4640,4640,4640,0
|
|
20240226,192800,720089680,4640,4640,4640,4640,0
|
|
20240226,192700,720089680,4640,4640,4640,4640,0
|
|
20240226,192600,720089680,4640,4640,4640,4640,0
|
|
20240226,192500,720089680,4640,4640,4640,4640,0
|
|
20240226,192400,720089680,4640,4640,4640,4640,0
|
|
20240226,192300,720089680,4640,4640,4640,4640,0
|
|
20240226,192200,720089680,4640,4640,4640,4640,0
|
|
20240226,192100,720089680,4640,4640,4640,4640,0
|
|
20240226,192000,720089680,4640,4640,4640,4640,0
|
|
20240226,191900,720089680,4640,4640,4640,4640,0
|
|
20240226,191800,720089680,4640,4640,4640,4640,0
|
|
20240226,191700,720089680,4640,4640,4640,4640,0
|
|
20240226,191600,720089680,4640,4640,4640,4640,0
|
|
20240226,191500,720089680,4640,4640,4640,4640,0
|
|
20240226,191400,720089680,4640,4640,4640,4640,0
|
|
20240226,191300,720089680,4640,4640,4640,4640,0
|
|
20240226,191200,720089680,4640,4640,4640,4640,2259
|
|
20240226,191100,720089680,4640,4640,4640,4640,0
|
|
20240226,191000,720089680,4640,4640,4640,4640,0
|
|
20240226,190900,720089680,4640,4640,4640,4640,0
|
|
20240226,190800,720089680,4640,4640,4640,4640,0
|
|
20240226,190700,720089680,4640,4640,4640,4640,0
|
|
20240226,190600,720089680,4640,4640,4640,4640,0
|
|
20240226,190500,720089680,4640,4640,4640,4640,0
|
|
20240226,190400,720089680,4640,4640,4640,4640,0
|
|
20240226,190300,720089680,4640,4640,4640,4640,0
|
|
20240226,190200,720089680,4640,4640,4640,4640,0
|
|
20240226,190100,720089680,4640,4640,4640,4640,0
|
|
20240226,190000,720089680,4640,4640,4640,4640,0
|
|
20240226,185900,720089680,4640,4640,4640,4640,0
|
|
20240226,185800,720089680,4640,4640,4640,4640,0
|
|
20240226,185700,720089680,4640,4640,4640,4640,0
|
|
20240226,185600,720089680,4640,4640,4640,4640,0
|
|
20240226,185500,720089680,4640,4640,4640,4640,0
|
|
20240226,185400,720089680,4640,4640,4640,4640,0
|
|
20240226,185300,720089680,4640,4640,4640,4640,0
|
|
20240226,185200,720089680,4640,4640,4640,4640,0
|
|
20240226,185100,720089680,4640,4640,4640,4640,0
|
|
20240226,185000,720089680,4640,4640,4640,4640,0
|
|
20240226,184900,720089680,4640,4640,4640,4640,0
|
|
20240226,184800,720089680,4640,4640,4640,4640,0
|
|
20240226,184700,720089680,4640,4640,4640,4640,0
|
|
20240226,184600,720089680,4640,4640,4640,4640,0
|
|
20240226,184500,720089680,4640,4640,4640,4640,0
|
|
20240226,184400,720089680,4640,4640,4640,4640,0
|
|
20240226,184300,720089680,4640,4640,4640,4640,0
|
|
20240226,184200,720089680,4640,4640,4640,4640,2259
|
|
20240226,184100,720089680,4640,4640,4640,4640,0
|
|
20240226,184000,720089680,4640,4640,4640,4640,0
|
|
20240226,183900,720089680,4640,4640,4640,4640,0
|
|
20240226,183800,720089680,4640,4640,4640,4640,0
|
|
20240226,183700,720089680,4640,4640,4640,4640,0
|
|
20240226,183600,720089680,4640,4640,4640,4640,0
|
|
20240226,183500,720089680,4640,4640,4640,4640,0
|
|
20240226,183400,720089680,4640,4640,4640,4640,0
|
|
20240226,183300,720089680,4640,4640,4640,4640,0
|
|
20240226,183200,720089680,4640,4640,4640,4640,0
|
|
20240226,183100,720089680,4640,4640,4640,4640,0
|
|
20240226,183000,720089680,4640,4640,4640,4640,0
|
|
20240226,182900,720089680,4640,4640,4640,4640,0
|
|
20240226,182800,720089680,4640,4640,4640,4640,0
|
|
20240226,182700,720089680,4640,4640,4640,4640,0
|
|
20240226,182600,720089680,4640,4640,4640,4640,0
|
|
20240226,182500,720089680,4640,4640,4640,4640,0
|
|
20240226,182400,720089680,4640,4640,4640,4640,0
|
|
20240226,182300,720089680,4640,4640,4640,4640,0
|
|
20240226,182200,720089680,4640,4640,4640,4640,0
|
|
20240226,182100,720089680,4640,4640,4640,4640,0
|
|
20240226,182000,720089680,4640,4640,4640,4640,0
|
|
20240226,181900,720089680,4640,4640,4640,4640,0
|
|
20240226,181800,720089680,4640,4640,4640,4640,0
|
|
20240226,181700,720089680,4640,4640,4640,4640,0
|
|
20240226,181600,720089680,4640,4640,4640,4640,0
|
|
20240226,181500,720089680,4640,4640,4640,4640,0
|
|
20240226,181400,720089680,4640,4640,4640,4640,0
|
|
20240226,181300,720089680,4640,4640,4640,4640,0
|
|
20240226,181200,720089680,4640,4640,4640,4640,2259
|
|
20240226,181100,720089680,4640,4640,4640,4640,0
|
|
20240226,181000,720089680,4640,4640,4640,4640,0
|
|
20240226,180900,720089680,4640,4640,4640,4640,0
|
|
20240226,180800,720089680,4640,4640,4640,4640,0
|
|
20240226,180700,720089680,4640,4640,4640,4640,0
|
|
20240226,180600,720089680,4640,4640,4640,4640,0
|
|
20240226,180500,720089680,4640,4640,4640,4640,0
|
|
20240226,180400,720089680,4640,4640,4640,4640,0
|
|
20240226,180300,720089680,4640,4640,4640,4640,0
|
|
20240226,180200,720089680,4640,4640,4640,4640,0
|
|
20240226,180100,720089680,4640,4640,4640,4640,0
|
|
20240226,180000,720089680,4640,4640,4640,4640,0
|
|
20240226,175900,720089680,4640,4640,4640,4640,0
|
|
20240226,175800,720089680,4640,4640,4640,4640,0
|
|
20240226,175700,720089680,4640,4640,4640,4640,0
|
|
20240226,175600,720089680,4640,4640,4640,4640,0
|
|
20240226,175500,720089680,4640,4640,4640,4640,0
|
|
20240226,175400,720089680,4640,4640,4640,4640,0
|
|
20240226,175300,720089680,4640,4640,4640,4640,0
|
|
20240226,175200,720089680,4640,4640,4640,4640,0
|
|
20240226,175100,720089680,4640,4640,4640,4640,0
|
|
20240226,175000,720089680,4640,4640,4640,4640,0
|
|
20240226,174900,720089680,4640,4640,4640,4640,0
|
|
20240226,174800,720089680,4640,4640,4640,4640,0
|
|
20240226,174700,720089680,4640,4640,4640,4640,0
|
|
20240226,174600,720089680,4640,4640,4640,4640,0
|
|
20240226,174500,720089680,4640,4640,4640,4640,0
|
|
20240226,174400,720089680,4640,4640,4640,4640,0
|
|
20240226,174300,720089680,4640,4640,4640,4640,0
|
|
20240226,174200,720089680,4640,4640,4640,4640,2259
|
|
20240226,174100,720089680,4640,4640,4640,4640,0
|
|
20240226,174000,720089680,4640,4640,4640,4640,0
|
|
20240226,173900,720089680,4640,4640,4640,4640,0
|
|
20240226,173800,720089680,4640,4640,4640,4640,0
|
|
20240226,173700,720089680,4640,4640,4640,4640,0
|
|
20240226,173600,720089680,4640,4640,4640,4640,0
|
|
20240226,173500,720089680,4640,4640,4640,4640,0
|
|
20240226,173400,720089680,4640,4640,4640,4640,0
|
|
20240226,173300,720089680,4640,4640,4640,4640,0
|
|
20240226,173200,720089680,4640,4640,4640,4640,0
|
|
20240226,173100,720089680,4640,4640,4640,4640,0
|
|
20240226,173000,720089680,4640,4640,4640,4640,0
|
|
20240226,172900,720089680,4640,4640,4640,4640,0
|
|
20240226,172800,720089680,4640,4640,4640,4640,0
|
|
20240226,172700,720089680,4640,4640,4640,4640,0
|
|
20240226,172600,720089680,4640,4640,4640,4640,0
|
|
20240226,172500,720089680,4640,4640,4640,4640,0
|
|
20240226,172400,720089680,4640,4640,4640,4640,0
|
|
20240226,172300,720089680,4640,4640,4640,4640,0
|
|
20240226,172200,720089680,4640,4640,4640,4640,0
|
|
20240226,172100,720089680,4640,4640,4640,4640,0
|
|
20240226,172000,720089680,4640,4640,4640,4640,0
|
|
20240226,171900,720089680,4640,4640,4640,4640,0
|
|
20240226,171800,720089680,4640,4640,4640,4640,0
|
|
20240226,171700,720089680,4640,4640,4640,4640,0
|
|
20240226,171600,720089680,4640,4640,4640,4640,0
|
|
20240226,171500,720089680,4640,4640,4640,4640,0
|
|
20240226,171400,720089680,4640,4640,4640,4640,0
|
|
20240226,171300,720089680,4640,4640,4640,4640,0
|
|
20240226,171200,720089680,4640,4640,4640,4640,2259
|
|
20240226,171100,720089680,4640,4640,4640,4640,0
|
|
20240226,171000,720089680,4640,4640,4640,4640,0
|
|
20240226,170900,720089680,4640,4640,4640,4640,0
|
|
20240226,170800,720089680,4640,4640,4640,4640,0
|
|
20240226,170700,720089680,4640,4640,4640,4640,0
|
|
20240226,170600,720089680,4640,4640,4640,4640,0
|
|
20240226,170500,720089680,4640,4640,4640,4640,0
|
|
20240226,170400,720089680,4640,4640,4640,4640,0
|
|
20240226,170300,720089680,4640,4640,4640,4640,0
|
|
20240226,170200,720089680,4640,4640,4640,4640,0
|
|
20240226,170100,720089680,4640,4640,4640,4640,0
|
|
20240226,170000,720089680,4640,4640,4640,4640,0
|
|
20240226,165900,720089680,4640,4640,4640,4640,0
|
|
20240226,165800,720089680,4640,4640,4640,4640,0
|
|
20240226,165700,720089680,4640,4640,4640,4640,0
|
|
20240226,165600,720089680,4640,4640,4640,4640,0
|
|
20240226,165500,720089680,4640,4640,4640,4640,0
|
|
20240226,165400,720089680,4640,4640,4640,4640,0
|
|
20240226,165300,720089680,4640,4640,4640,4640,0
|
|
20240226,165200,720089680,4640,4640,4640,4640,0
|
|
20240226,165100,720089680,4640,4640,4640,4640,0
|
|
20240226,165000,720089680,4640,4640,4640,4640,0
|
|
20240226,164900,720089680,4640,4640,4640,4640,0
|
|
20240226,164800,720089680,4640,4640,4640,4640,0
|
|
20240226,164700,720089680,4640,4640,4640,4640,0
|
|
20240226,164600,720089680,4640,4640,4640,4640,0
|
|
20240226,164500,720089680,4640,4640,4640,4640,0
|
|
20240226,164400,720089680,4640,4640,4640,4640,0
|
|
20240226,164300,720089680,4640,4640,4640,4640,0
|
|
20240226,164200,720089680,4640,4640,4640,4640,2259
|
|
20240226,164100,720089680,4640,4640,4640,4640,0
|
|
20240226,164000,720089680,4640,4640,4640,4640,0
|
|
20240226,163900,720089680,4640,4640,4640,4640,0
|
|
20240226,163800,720089680,4640,4640,4640,4640,0
|
|
20240226,163700,720089680,4640,4640,4640,4640,0
|
|
20240226,163600,720089680,4640,4640,4640,4640,0
|
|
20240226,163500,720089680,4640,4640,4640,4640,0
|
|
20240226,163400,720089680,4640,4640,4640,4640,0
|
|
20240226,163300,720089680,4640,4640,4640,4640,0
|
|
20240226,163200,720089680,4640,4640,4640,4640,0
|
|
20240226,163100,720089680,4640,4640,4640,4640,0
|
|
20240226,163000,720089680,4640,4640,4640,4640,0
|
|
20240226,162900,720089680,4640,4640,4640,4640,0
|
|
20240226,162800,720089680,4640,4640,4640,4640,0
|
|
20240226,162700,720089680,4640,4640,4640,4640,0
|
|
20240226,162600,720089680,4640,4640,4640,4640,0
|
|
20240226,162500,720089680,4640,4640,4640,4640,0
|
|
20240226,162400,720089680,4640,4640,4640,4640,0
|
|
20240226,162300,720089680,4640,4640,4640,4640,0
|
|
20240226,162200,720089680,4640,4640,4640,4640,0
|
|
20240226,162100,720089680,4640,4640,4640,4640,0
|
|
20240226,162000,720089680,4640,4640,4640,4640,0
|
|
20240226,161900,720089680,4640,4640,4640,4640,0
|
|
20240226,161800,720089680,4640,4640,4640,4640,0
|
|
20240226,161700,720089680,4640,4640,4640,4640,0
|
|
20240226,161600,720089680,4640,4640,4640,4640,0
|
|
20240226,161500,720089680,4640,4640,4640,4640,0
|
|
20240226,161400,720089680,4640,4640,4640,4640,0
|
|
20240226,161300,720089680,4640,4640,4640,4640,0
|
|
20240226,161200,720089680,4640,4640,4640,4640,2259
|
|
20240226,161100,720089680,4640,4640,4640,4640,0
|
|
20240226,161000,720089680,4640,4640,4640,4640,0
|
|
20240226,160900,720089680,4640,4640,4640,4640,0
|
|
20240226,160800,720089680,4640,4640,4640,4640,0
|
|
20240226,160700,720089680,4640,4640,4640,4640,0
|
|
20240226,160600,720089680,4640,4640,4640,4640,0
|
|
20240226,160500,720089680,4640,4640,4640,4640,0
|
|
20240226,160400,720089680,4640,4640,4640,4640,0
|
|
20240226,160300,720089680,4640,4640,4640,4640,0
|
|
20240226,160200,720089680,4640,4640,4640,4640,0
|
|
20240226,160100,720089680,4640,4640,4640,4640,0
|
|
20240226,160000,720089680,4640,4640,4640,4640,0
|
|
20240226,155900,720089680,4640,4640,4640,4640,0
|
|
20240226,155800,720089680,4640,4640,4640,4640,0
|
|
20240226,155700,720089680,4640,4640,4640,4640,0
|
|
20240226,155600,720089680,4640,4640,4640,4640,0
|
|
20240226,155500,720089680,4640,4640,4640,4640,0
|
|
20240226,155400,720089680,4640,4640,4640,4640,0
|
|
20240226,155300,720089680,4640,4640,4640,4640,0
|
|
20240226,155200,720089680,4640,4640,4640,4640,0
|
|
20240226,155100,720089680,4640,4640,4640,4640,0
|
|
20240226,155000,720089680,4640,4640,4640,4640,0
|
|
20240226,154900,720089680,4640,4640,4640,4640,0
|
|
20240226,154800,720089680,4640,4640,4640,4640,0
|
|
20240226,154700,720089680,4640,4640,4640,4640,0
|
|
20240226,154600,720089680,4640,4640,4640,4640,0
|
|
20240226,154500,720089680,4640,4640,4640,4640,0
|
|
20240226,154400,720089680,4640,4640,4640,4640,0
|
|
20240226,154300,720089680,4640,4640,4640,4640,0
|
|
20240226,154200,720089680,4640,4640,4640,4640,2259
|
|
20240226,154100,720089680,4640,4640,4640,4640,0
|
|
20240226,154000,720089680,4640,4640,4640,4640,0
|
|
20240226,153900,720089680,4640,4640,4640,4640,0
|
|
20240226,153800,720089680,4640,4640,4640,4640,0
|
|
20240226,153700,720089680,4640,4640,4640,4640,0
|
|
20240226,153600,720089680,4640,4640,4640,4640,0
|
|
20240226,153500,720089680,4640,4640,4640,4640,0
|
|
20240226,153400,720089680,4640,4640,4640,4640,0
|
|
20240226,153300,720089680,4640,4640,4640,4640,0
|
|
20240226,153200,720089680,4640,4640,4640,4640,0
|
|
20240226,153100,720089680,4640,4640,4640,4640,0
|
|
20240226,153000,720089680,4640,4640,4640,4640,2259
|
|
20240226,152900,709607920,4650,4650,4650,4650,0
|
|
20240226,152800,709607920,4650,4650,4650,4650,0
|
|
20240226,152700,709607920,4650,4650,4650,4650,0
|
|
20240226,152600,709607920,4650,4650,4650,4650,0
|
|
20240226,152500,709607920,4650,4650,4650,4650,0
|
|
20240226,152400,709607920,4650,4650,4650,4650,0
|
|
20240226,152300,709607920,4650,4650,4650,4650,0
|
|
20240226,152200,709607920,4650,4650,4650,4650,0
|
|
20240226,152100,709607920,4650,4650,4650,4650,0
|
|
20240226,152000,709607920,4650,4650,4650,4650,0
|
|
20240226,151900,709607920,4650,4645,4650,4645,82
|
|
20240226,151800,709226625,4645,4665,4665,4640,1300
|
|
20240226,151700,703187000,4670,4670,4670,4670,196
|
|
20240226,151600,702271680,4675,4660,4675,4660,1706
|
|
20240226,151500,694304490,4660,4665,4665,4660,572
|
|
20240226,151400,691636615,4665,4665,4665,4665,100
|
|
20240226,151300,691170115,4670,4670,4670,4670,0
|
|
20240226,151200,691170115,4670,4670,4670,4670,75
|
|
20240226,151100,690819865,4670,4670,4670,4670,0
|
|
20240226,151000,690819865,4670,4670,4670,4670,0
|
|
20240226,150900,690819865,4670,4670,4670,4670,4
|
|
20240226,150800,690801185,4670,4670,4670,4670,18
|
|
20240226,150700,690717125,4670,4665,4670,4665,3
|
|
20240226,150600,690703120,4670,4665,4670,4665,27
|
|
20240226,150500,690577135,4665,4660,4665,4660,962
|
|
20240226,150400,686092160,4645,4655,4655,4645,630
|
|
20240226,150300,683165580,4660,4660,4660,4660,0
|
|
20240226,150200,683165580,4660,4660,4660,4660,49
|
|
20240226,150100,682937240,4665,4665,4665,4665,0
|
|
20240226,150000,682937240,4665,4655,4665,4655,50
|
|
20240226,145900,682704060,4650,4650,4650,4650,1330
|
|
20240226,145800,676519560,4655,4655,4655,4655,0
|
|
20240226,145700,676519560,4655,4655,4655,4655,0
|
|
20240226,145600,676519560,4655,4655,4655,4655,10
|
|
20240226,145500,676473010,4650,4650,4650,4650,200
|
|
20240226,145400,675543010,4650,4650,4650,4650,100
|
|
20240226,145300,675078010,4650,4650,4650,4650,0
|
|
20240226,145200,675078010,4650,4650,4650,4650,0
|
|
20240226,145100,675078010,4650,4650,4650,4650,1
|
|
20240226,145000,675073360,4650,4650,4650,4650,0
|
|
20240226,144900,675073360,4650,4660,4660,4650,4097
|
|
20240226,144800,655992765,4675,4675,4675,4675,0
|
|
20240226,144700,655992765,4675,4675,4675,4675,0
|
|
20240226,144600,655992765,4675,4675,4675,4675,0
|
|
20240226,144500,655992765,4675,4675,4675,4675,1
|
|
20240226,144400,655988090,4675,4675,4675,4675,1101
|
|
20240226,144300,650840915,4680,4675,4680,4675,373
|
|
20240226,144200,649095875,4675,4670,4675,4670,20
|
|
20240226,144100,649002390,4660,4660,4660,4660,0
|
|
20240226,144000,649002390,4660,4660,4660,4660,0
|
|
20240226,143900,649002390,4660,4660,4660,4660,0
|
|
20240226,143800,649002390,4660,4665,4665,4660,71
|
|
20240226,143700,648671525,4680,4680,4680,4680,0
|
|
20240226,143600,648671525,4680,4680,4680,4680,5
|
|
20240226,143500,648648125,4660,4660,4660,4660,0
|
|
20240226,143400,648648125,4660,4660,4660,4660,0
|
|
20240226,143300,648648125,4660,4660,4660,4660,85
|
|
20240226,143200,648252025,4660,4660,4660,4660,0
|
|
20240226,143100,648252025,4660,4660,4660,4660,1665
|
|
20240226,143000,640493125,4660,4660,4660,4660,2200
|
|
20240226,142900,630241125,4660,4665,4665,4660,1130
|
|
20240226,142800,624974460,4670,4675,4675,4670,963
|
|
20240226,142700,620477245,4680,4680,4680,4680,3
|
|
20240226,142600,620463205,4670,4685,4685,4670,400
|
|
20240226,142500,618592355,4685,4685,4685,4685,0
|
|
20240226,142400,618592355,4685,4680,4685,4680,693
|
|
20240226,142300,615347315,4670,4670,4670,4670,18
|
|
20240226,142200,615263255,4670,4670,4670,4670,324
|
|
20240226,142100,613750175,4680,4680,4680,4680,0
|
|
20240226,142000,613750175,4680,4675,4680,4675,251
|
|
20240226,141900,612576625,4670,4670,4670,4670,0
|
|
20240226,141800,612576625,4670,4670,4670,4670,0
|
|
20240226,141700,612576625,4670,4670,4670,4670,82
|
|
20240226,141600,612193685,4665,4665,4665,4665,0
|
|
20240226,141500,612193685,4665,4665,4665,4665,110
|
|
20240226,141400,611680535,4665,4665,4665,4665,75
|
|
20240226,141300,611330660,4665,4665,4665,4665,0
|
|
20240226,141200,611330660,4665,4665,4665,4665,0
|
|
20240226,141100,611330660,4665,4665,4665,4665,282
|
|
20240226,141000,610015130,4670,4670,4670,4670,0
|
|
20240226,140900,610015130,4670,4665,4670,4665,2387
|
|
20240226,140800,598879305,4660,4660,4660,4660,0
|
|
20240226,140700,598879305,4660,4660,4660,4660,42
|
|
20240226,140600,598683585,4660,4660,4660,4660,0
|
|
20240226,140500,598683585,4660,4660,4660,4660,0
|
|
20240226,140400,598683585,4660,4660,4660,4660,586
|
|
20240226,140300,595952825,4665,4665,4665,4665,984
|
|
20240226,140200,591362465,4665,4665,4665,4665,0
|
|
20240226,140100,591362465,4665,4665,4665,4665,0
|
|
20240226,140000,591362465,4665,4665,4665,4665,0
|
|
20240226,135900,591362465,4665,4665,4665,4665,0
|
|
20240226,135800,591362465,4665,4665,4665,4665,0
|
|
20240226,135700,591362465,4665,4665,4665,4665,171
|
|
20240226,135600,590564750,4665,4665,4665,4665,265
|
|
20240226,135500,589328525,4665,4665,4665,4665,212
|
|
20240226,135400,588339545,4660,4660,4660,4660,106
|
|
20240226,135300,587845585,4660,4660,4660,4660,0
|
|
20240226,135200,587845585,4660,4660,4660,4660,0
|
|
20240226,135100,587845585,4660,4660,4660,4660,21
|
|
20240226,135000,587747725,4665,4665,4665,4665,200
|
|
20240226,134900,586814725,4665,4665,4665,4665,0
|
|
20240226,134800,586814725,4665,4665,4665,4665,203
|
|
20240226,134700,585867730,4665,4665,4665,4665,0
|
|
20240226,134600,585867730,4665,4665,4665,4665,0
|
|
20240226,134500,585867730,4665,4665,4665,4665,0
|
|
20240226,134400,585867730,4665,4665,4665,4665,0
|
|
20240226,134300,585867730,4665,4665,4665,4665,0
|
|
20240226,134200,585867730,4665,4665,4665,4665,0
|
|
20240226,134100,585867730,4665,4665,4665,4665,20
|
|
20240226,134000,585774430,4665,4665,4665,4665,84
|
|
20240226,133900,585382570,4665,4665,4665,4665,75
|
|
20240226,133800,585032695,4680,4680,4680,4680,0
|
|
20240226,133700,585032695,4680,4660,4680,4660,1001
|
|
20240226,133600,580348035,4665,4665,4665,4665,0
|
|
20240226,133500,580348035,4665,4665,4665,4665,0
|
|
20240226,133400,580348035,4665,4665,4665,4665,5
|
|
20240226,133300,580324710,4670,4670,4670,4670,181
|
|
20240226,133200,579479440,4665,4665,4665,4665,0
|
|
20240226,133100,579479440,4665,4665,4665,4665,0
|
|
20240226,133000,579479440,4665,4665,4665,4665,0
|
|
20240226,132900,579479440,4665,4665,4665,4665,10
|
|
20240226,132800,579432790,4670,4670,4670,4670,249
|
|
20240226,132700,578269960,4670,4670,4670,4670,0
|
|
20240226,132600,578269960,4670,4665,4670,4665,701
|
|
20240226,132500,574996690,4660,4660,4660,4660,0
|
|
20240226,132400,574996690,4660,4660,4660,4660,27
|
|
20240226,132300,574870870,4655,4655,4655,4655,0
|
|
20240226,132200,574870870,4655,4655,4655,4655,0
|
|
20240226,132100,574870870,4655,4655,4655,4655,20
|
|
20240226,132000,574777770,4645,4645,4645,4645,148
|
|
20240226,131900,574090310,4655,4655,4655,4655,213
|
|
20240226,131800,573098795,4655,4655,4655,4655,0
|
|
20240226,131700,573098795,4655,4655,4655,4655,0
|
|
20240226,131600,573098795,4655,4655,4655,4655,1
|
|
20240226,131500,573094140,4655,4660,4660,4655,1306
|
|
20240226,131400,567009710,4640,4640,4640,4640,0
|
|
20240226,131300,567009710,4640,4640,4640,4640,0
|
|
20240226,131200,567009710,4640,4640,4640,4640,1
|
|
20240226,131100,567005070,4640,4640,4640,4640,0
|
|
20240226,131000,567005070,4640,4640,4640,4640,0
|
|
20240226,130900,567005070,4640,4650,4650,4640,436
|
|
20240226,130800,564979000,4665,4665,4665,4665,60
|
|
20240226,130700,564699100,4665,4665,4665,4665,0
|
|
20240226,130600,564699100,4665,4665,4665,4665,1
|
|
20240226,130500,564694435,4650,4650,4650,4650,0
|
|
20240226,130400,564694435,4650,4650,4650,4650,0
|
|
20240226,130300,564694435,4650,4650,4650,4650,9
|
|
20240226,130200,564652585,4670,4655,4670,4655,51
|
|
20240226,130100,564415165,4650,4650,4650,4650,0
|
|
20240226,130000,564415165,4650,4650,4650,4650,0
|
|
20240226,125900,564415165,4650,4650,4650,4650,0
|
|
20240226,125800,564415165,4650,4670,4670,4650,2
|
|
20240226,125700,564405845,4645,4645,4645,4645,0
|
|
20240226,125600,564405845,4645,4645,4645,4645,0
|
|
20240226,125500,564405845,4645,4645,4645,4645,0
|
|
20240226,125400,564405845,4645,4645,4645,4645,0
|
|
20240226,125300,564405845,4645,4645,4645,4645,0
|
|
20240226,125200,564405845,4645,4645,4645,4645,0
|
|
20240226,125100,564405845,4645,4645,4645,4645,135
|
|
20240226,125000,563778770,4645,4645,4645,4645,0
|
|
20240226,124900,563778770,4645,4645,4645,4645,0
|
|
20240226,124800,563778770,4645,4670,4670,4645,152
|
|
20240226,124700,563072680,4645,4645,4645,4645,0
|
|
20240226,124600,563072680,4645,4645,4645,4645,0
|
|
20240226,124500,563072680,4645,4645,4645,4645,2
|
|
20240226,124400,563063390,4670,4670,4670,4670,3
|
|
20240226,124300,563049380,4645,4645,4645,4645,0
|
|
20240226,124200,563049380,4645,4645,4645,4645,0
|
|
20240226,124100,563049380,4645,4645,4645,4645,20
|
|
20240226,124000,562956480,4670,4670,4670,4670,50
|
|
20240226,123900,562722980,4670,4670,4670,4670,1
|
|
20240226,123800,562718310,4670,4670,4670,4670,94
|
|
20240226,123700,562279330,4670,4670,4670,4670,100
|
|
20240226,123600,561812330,4675,4675,4675,4675,0
|
|
20240226,123500,561812330,4675,4670,4675,4670,200
|
|
20240226,123400,560878325,4670,4645,4670,4645,1113
|
|
20240226,123300,555708140,4640,4640,4640,4640,0
|
|
20240226,123200,555708140,4640,4640,4640,4640,0
|
|
20240226,123100,555708140,4640,4645,4645,4640,500
|
|
20240226,123000,553386935,4670,4670,4670,4670,0
|
|
20240226,122900,553386935,4670,4670,4670,4670,115
|
|
20240226,122800,552849885,4670,4670,4670,4670,11
|
|
20240226,122700,552798515,4645,4645,4645,4645,1
|
|
20240226,122600,552793870,4655,4655,4655,4655,0
|
|
20240226,122500,552793870,4655,4655,4655,4655,3
|
|
20240226,122400,552779905,4645,4665,4665,4645,105
|
|
20240226,122300,552291665,4670,4670,4670,4670,4
|
|
20240226,122200,552272985,4670,4670,4670,4670,0
|
|
20240226,122100,552272985,4670,4670,4670,4670,0
|
|
20240226,122000,552272985,4670,4670,4670,4670,1
|
|
20240226,121900,552268315,4650,4650,4650,4650,0
|
|
20240226,121800,552268315,4650,4650,4650,4650,206
|
|
20240226,121700,551310415,4675,4675,4675,4675,0
|
|
20240226,121600,551310415,4675,4675,4675,4675,0
|
|
20240226,121500,551310415,4675,4675,4675,4675,0
|
|
20240226,121400,551310415,4675,4675,4675,4675,30
|
|
20240226,121300,551170165,4675,4675,4675,4675,0
|
|
20240226,121200,551170165,4675,4675,4675,4675,0
|
|
20240226,121100,551170165,4675,4675,4675,4675,123
|
|
20240226,121000,550595140,4675,4675,4675,4675,0
|
|
20240226,120900,550595140,4675,4675,4675,4675,0
|
|
20240226,120800,550595140,4675,4675,4675,4675,0
|
|
20240226,120700,550595140,4675,4675,4675,4675,0
|
|
20240226,120600,550595140,4675,4655,4675,4655,61
|
|
20240226,120500,550310145,4640,4640,4640,4640,0
|
|
20240226,120400,550310145,4640,4640,4640,4640,0
|
|
20240226,120300,550310145,4640,4640,4640,4640,0
|
|
20240226,120200,550310145,4640,4640,4640,4640,0
|
|
20240226,120100,550310145,4640,4640,4640,4640,1
|
|
20240226,120000,550305505,4635,4645,4645,4635,238
|
|
20240226,115900,549201640,4640,4640,4640,4640,0
|
|
20240226,115800,549201640,4640,4645,4645,4640,367
|
|
20240226,115700,547498670,4640,4645,4645,4635,500
|
|
20240226,115600,545178840,4635,4635,4635,4635,0
|
|
20240226,115500,545178840,4635,4635,4635,4635,0
|
|
20240226,115400,545178840,4635,4640,4640,4635,281
|
|
20240226,115300,543876370,4645,4640,4645,4640,78
|
|
20240226,115200,543514080,4640,4640,4640,4640,115
|
|
20240226,115100,542980480,4625,4650,4650,4625,2022
|
|
20240226,115000,533614600,4660,4660,4660,4660,36
|
|
20240226,114900,533446840,4640,4640,4640,4640,0
|
|
20240226,114800,533446840,4640,4640,4640,4640,23
|
|
20240226,114700,533340120,4665,4665,4665,4665,0
|
|
20240226,114600,533340120,4665,4665,4665,4665,45
|
|
20240226,114500,533130195,4665,4655,4665,4635,1001
|
|
20240226,114400,528479825,4655,4655,4655,4655,0
|
|
20240226,114300,528479825,4655,4655,4655,4655,2
|
|
20240226,114200,528470515,4655,4655,4655,4655,0
|
|
20240226,114100,528470515,4655,4655,4655,4655,0
|
|
20240226,114000,528470515,4655,4655,4655,4655,8
|
|
20240226,113900,528433275,4645,4645,4645,4645,0
|
|
20240226,113800,528433275,4645,4645,4645,4645,14
|
|
20240226,113700,528368245,4650,4655,4655,4650,318
|
|
20240226,113600,526889440,4655,4660,4660,4655,8
|
|
20240226,113500,526852165,4660,4660,4660,4655,596
|
|
20240226,113400,524076985,4660,4665,4665,4660,1065
|
|
20240226,113300,519113585,4660,4660,4660,4660,224
|
|
20240226,113200,518069745,4675,4675,4675,4675,0
|
|
20240226,113100,518069745,4675,4675,4675,4675,0
|
|
20240226,113000,518069745,4675,4660,4675,4660,30
|
|
20240226,112900,517929835,4660,4665,4665,4660,311
|
|
20240226,112800,516479500,4665,4670,4670,4665,682
|
|
20240226,112700,513294570,4675,4680,4680,4675,393
|
|
20240226,112600,511455830,4685,4685,4685,4685,0
|
|
20240226,112500,511455830,4685,4685,4685,4685,0
|
|
20240226,112400,511455830,4685,4685,4685,4685,200
|
|
20240226,112300,510518830,4685,4685,4685,4685,0
|
|
20240226,112200,510518830,4685,4690,4690,4685,403
|
|
20240226,112100,508628775,4695,4695,4695,4695,441
|
|
20240226,112000,506558280,4695,4695,4695,4690,12
|
|
20240226,111900,506501945,4685,4685,4685,4685,0
|
|
20240226,111800,506501945,4685,4680,4685,4680,350
|
|
20240226,111700,504862445,4680,4680,4680,4680,2
|
|
20240226,111600,504853085,4695,4695,4695,4695,1
|
|
20240226,111500,504848390,4695,4675,4695,4675,100
|
|
20240226,111400,504380870,4675,4675,4675,4675,0
|
|
20240226,111300,504380870,4675,4675,4675,4675,33
|
|
20240226,111200,504226595,4670,4670,4670,4670,3
|
|
20240226,111100,504212585,4670,4675,4675,4670,50
|
|
20240226,111000,503979060,4670,4670,4670,4670,0
|
|
20240226,110900,503979060,4670,4670,4670,4670,0
|
|
20240226,110800,503979060,4670,4675,4675,4670,500
|
|
20240226,110700,501644010,4700,4700,4700,4700,1
|
|
20240226,110600,501639310,4700,4680,4700,4680,48
|
|
20240226,110500,501413875,4675,4675,4675,4675,172
|
|
20240226,110400,500609775,4675,4675,4675,4675,254
|
|
20240226,110300,499422325,4675,4680,4680,4675,425
|
|
20240226,110200,497435420,4675,4675,4675,4675,0
|
|
20240226,110100,497435420,4675,4680,4680,4675,140
|
|
20240226,110000,496780910,4675,4675,4675,4675,100
|
|
20240226,105900,496313410,4675,4675,4675,4675,0
|
|
20240226,105800,496313410,4675,4675,4675,4675,1
|
|
20240226,105700,496308735,4675,4675,4675,4675,1
|
|
20240226,105600,496304060,4670,4675,4675,4670,50
|
|
20240226,105500,496070330,4670,4680,4680,4670,78
|
|
20240226,105400,495706015,4670,4675,4675,4670,118
|
|
20240226,105300,495154940,4685,4685,4685,4685,77
|
|
20240226,105200,494794195,4700,4700,4700,4700,6
|
|
20240226,105100,494765995,4700,4700,4700,4700,9
|
|
20240226,105000,494723695,4700,4700,4700,4700,2
|
|
20240226,104900,494714295,4685,4685,4685,4685,0
|
|
20240226,104800,494714295,4685,4685,4685,4685,11
|
|
20240226,104700,494662760,4700,4700,4700,4700,1
|
|
20240226,104600,494658060,4700,4700,4700,4700,0
|
|
20240226,104500,494658060,4700,4700,4700,4700,120
|
|
20240226,104400,494094060,4700,4700,4700,4700,228
|
|
20240226,104300,493022460,4695,4695,4695,4695,50
|
|
20240226,104200,492787710,4700,4700,4700,4700,10
|
|
20240226,104100,492740710,4700,4700,4700,4700,32
|
|
20240226,104000,492590310,4700,4685,4700,4685,243
|
|
20240226,103900,491451275,4665,4695,4695,4660,548
|
|
20240226,103800,488896475,4675,4675,4675,4675,0
|
|
20240226,103700,488896475,4675,4675,4675,4675,0
|
|
20240226,103600,488896475,4675,4675,4675,4675,72
|
|
20240226,103500,488559875,4690,4690,4690,4690,74
|
|
20240226,103400,488212815,4690,4690,4690,4690,0
|
|
20240226,103300,488212815,4690,4690,4690,4690,105
|
|
20240226,103200,487720365,4690,4690,4690,4670,1013
|
|
20240226,103100,482989320,4700,4700,4700,4700,293
|
|
20240226,103000,481612220,4695,4690,4695,4690,127
|
|
20240226,102900,481016170,4670,4670,4670,4670,0
|
|
20240226,102800,481016170,4670,4670,4670,4670,0
|
|
20240226,102700,481016170,4670,4670,4670,4670,0
|
|
20240226,102600,481016170,4670,4690,4690,4670,15
|
|
20240226,102500,480946080,4690,4690,4690,4690,0
|
|
20240226,102400,480946080,4690,4685,4690,4685,71
|
|
20240226,102300,480613410,4685,4685,4685,4685,3
|
|
20240226,102200,480599355,4685,4690,4690,4645,358
|
|
20240226,102100,478932585,4690,4685,4690,4660,1534
|
|
20240226,102000,471762625,4680,4695,4695,4680,448
|
|
20240226,101900,469659890,4670,4695,4695,4670,52
|
|
20240226,101800,469416875,4695,4695,4695,4695,0
|
|
20240226,101700,469416875,4695,4690,4695,4690,15
|
|
20240226,101600,469346475,4690,4690,4690,4690,409
|
|
20240226,101500,467428265,4690,4675,4690,4675,41
|
|
20240226,101400,467236415,4650,4675,4675,4650,441
|
|
20240226,101300,465185340,4675,4650,4675,4650,302
|
|
20240226,101200,463780990,4680,4680,4680,4680,16
|
|
20240226,101100,463706110,4645,4665,4665,4645,2854
|
|
20240226,101000,450411425,4665,4675,4675,4665,1105
|
|
20240226,100900,445247725,4700,4700,4700,4700,2
|
|
20240226,100800,445238325,4690,4680,4690,4675,2188
|
|
20240226,100700,434992590,4685,4690,4695,4685,1808
|
|
20240226,100600,426514070,4695,4715,4715,4695,355
|
|
20240226,100500,424847265,4690,4715,4715,4690,1814
|
|
20240226,100400,416336100,4715,4715,4715,4715,4
|
|
20240226,100300,416317240,4720,4720,4720,4720,6
|
|
20240226,100200,416288920,4690,4720,4720,4690,245
|
|
20240226,100100,415139315,4720,4720,4720,4690,104
|
|
20240226,100000,414649995,4720,4710,4720,4710,368
|
|
20240226,095900,412914965,4715,4715,4715,4715,0
|
|
20240226,095800,412914965,4715,4705,4715,4705,20
|
|
20240226,095700,412820745,4705,4685,4705,4685,541
|
|
20240226,095600,410284255,4700,4700,4700,4690,426
|
|
20240226,095500,408283525,4700,4725,4725,4700,1332
|
|
20240226,095400,402003010,4730,4725,4730,4705,558
|
|
20240226,095300,399366400,4725,4705,4725,4705,595
|
|
20240226,095200,396558820,4715,4715,4715,4715,0
|
|
20240226,095100,396558820,4715,4715,4715,4715,235
|
|
20240226,095000,395450795,4715,4705,4715,4700,76
|
|
20240226,094900,395093030,4715,4715,4715,4715,24
|
|
20240226,094800,394979870,4700,4705,4715,4700,665
|
|
20240226,094700,391851790,4715,4715,4715,4715,16
|
|
20240226,094600,391776350,4715,4700,4715,4700,111
|
|
20240226,094500,391253620,4710,4715,4715,4705,579
|
|
20240226,094400,388528990,4715,4700,4715,4700,506
|
|
20240226,094300,386150700,4700,4690,4700,4680,1295
|
|
20240226,094200,380075240,4690,4695,4695,4680,2554
|
|
20240226,094100,368099310,4700,4715,4715,4695,3258
|
|
20240226,094000,352796295,4710,4715,4715,4710,1007
|
|
20240226,093900,348048325,4715,4715,4715,4715,73
|
|
20240226,093800,347704130,4695,4705,4715,4695,930
|
|
20240226,093700,343334285,4705,4715,4715,4705,164
|
|
20240226,093600,342562635,4715,4730,4730,4710,767
|
|
20240226,093500,338946930,4725,4720,4730,4720,1632
|
|
20240226,093400,331235625,4720,4715,4725,4715,1182
|
|
20240226,093300,325652775,4725,4715,4725,4715,1315
|
|
20240226,093200,319445015,4720,4725,4725,4720,150
|
|
20240226,093100,318736915,4730,4720,4730,4720,1373
|
|
20240226,093000,312251940,4710,4725,4725,4710,421
|
|
20240226,092900,310267920,4725,4710,4725,4710,3307
|
|
20240226,092800,294649470,4715,4715,4715,4695,2273
|
|
20240226,092700,283949490,4715,4685,4715,4685,6900
|
|
20240226,092600,251473700,4685,4665,4685,4665,1909
|
|
20240226,092500,242540130,4660,4650,4660,4650,954
|
|
20240226,092400,238100015,4630,4630,4630,4630,225
|
|
20240226,092300,237058265,4630,4640,4650,4630,1185
|
|
20240226,092200,231553185,4645,4630,4645,4630,237
|
|
20240226,092100,230455320,4630,4650,4650,4630,216
|
|
20240226,092000,229455220,4630,4650,4650,4630,1204
|
|
20240226,091900,223878640,4650,4625,4650,4625,1342
|
|
20240226,091800,217665490,4655,4655,4655,4655,48
|
|
20240226,091700,217442050,4655,4655,4655,4655,3
|
|
20240226,091600,217428085,4655,4625,4655,4625,49
|
|
20240226,091500,217201110,4640,4620,4640,4620,547
|
|
20240226,091400,214673130,4620,4630,4635,4620,1249
|
|
20240226,091300,208901195,4615,4615,4615,4615,1800
|
|
20240226,091200,200594195,4615,4630,4650,4615,1966
|
|
20240226,091100,191511490,4630,4645,4645,4630,7430
|
|
20240226,091000,157048265,4670,4645,4670,4645,585
|
|
20240226,090900,154328615,4645,4670,4675,4645,210
|
|
20240226,090800,153347750,4675,4675,4675,4675,5
|
|
20240226,090700,153324375,4675,4675,4675,4670,151
|
|
20240226,090600,152618515,4645,4655,4680,4630,8105
|
|
20240226,090500,115004745,4660,4655,4660,4655,884
|
|
20240226,090400,110885385,4660,4655,4690,4655,1470
|
|
20240226,090300,104036145,4655,4665,4665,4655,11436
|
|
20240226,090200,50728825,4695,4665,4695,4660,4596
|
|
20240226,090100,29293855,4665,4695,4705,4665,884
|
|
20240226,090000,25166475,4720,4660,4730,4660,5093
|