640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,193700,2639952365,2995,2995,2995,2995,19136
|
|
20240226,193600,2639952365,2995,2995,2995,2995,0
|
|
20240226,193500,2639952365,2995,2995,2995,2995,0
|
|
20240226,193400,2639952365,2995,2995,2995,2995,0
|
|
20240226,193300,2639952365,2995,2995,2995,2995,0
|
|
20240226,193200,2639952365,2995,2995,2995,2995,0
|
|
20240226,193100,2639952365,2995,2995,2995,2995,0
|
|
20240226,193000,2639952365,2995,2995,2995,2995,0
|
|
20240226,192900,2639952365,2995,2995,2995,2995,0
|
|
20240226,192800,2639952365,2995,2995,2995,2995,0
|
|
20240226,192700,2639952365,2995,2995,2995,2995,0
|
|
20240226,192600,2639952365,2995,2995,2995,2995,0
|
|
20240226,192500,2639952365,2995,2995,2995,2995,0
|
|
20240226,192400,2639952365,2995,2995,2995,2995,0
|
|
20240226,192300,2639952365,2995,2995,2995,2995,0
|
|
20240226,192200,2639952365,2995,2995,2995,2995,0
|
|
20240226,192100,2639952365,2995,2995,2995,2995,0
|
|
20240226,192000,2639952365,2995,2995,2995,2995,0
|
|
20240226,191900,2639952365,2995,2995,2995,2995,0
|
|
20240226,191800,2639952365,2995,2995,2995,2995,0
|
|
20240226,191700,2639952365,2995,2995,2995,2995,0
|
|
20240226,191600,2639952365,2995,2995,2995,2995,0
|
|
20240226,191500,2639952365,2995,2995,2995,2995,0
|
|
20240226,191400,2639952365,2995,2995,2995,2995,0
|
|
20240226,191300,2639952365,2995,2995,2995,2995,0
|
|
20240226,191200,2639952365,2995,2995,2995,2995,0
|
|
20240226,191100,2639952365,2995,2995,2995,2995,0
|
|
20240226,191000,2639952365,2995,2995,2995,2995,0
|
|
20240226,190900,2639952365,2995,2995,2995,2995,0
|
|
20240226,190800,2639952365,2995,2995,2995,2995,0
|
|
20240226,190700,2639952365,2995,2995,2995,2995,19136
|
|
20240226,190600,2639952365,2995,2995,2995,2995,0
|
|
20240226,190500,2639952365,2995,2995,2995,2995,0
|
|
20240226,190400,2639952365,2995,2995,2995,2995,0
|
|
20240226,190300,2639952365,2995,2995,2995,2995,0
|
|
20240226,190200,2639952365,2995,2995,2995,2995,0
|
|
20240226,190100,2639952365,2995,2995,2995,2995,0
|
|
20240226,190000,2639952365,2995,2995,2995,2995,0
|
|
20240226,185900,2639952365,2995,2995,2995,2995,0
|
|
20240226,185800,2639952365,2995,2995,2995,2995,0
|
|
20240226,185700,2639952365,2995,2995,2995,2995,0
|
|
20240226,185600,2639952365,2995,2995,2995,2995,0
|
|
20240226,185500,2639952365,2995,2995,2995,2995,0
|
|
20240226,185400,2639952365,2995,2995,2995,2995,0
|
|
20240226,185300,2639952365,2995,2995,2995,2995,0
|
|
20240226,185200,2639952365,2995,2995,2995,2995,0
|
|
20240226,185100,2639952365,2995,2995,2995,2995,0
|
|
20240226,185000,2639952365,2995,2995,2995,2995,0
|
|
20240226,184900,2639952365,2995,2995,2995,2995,0
|
|
20240226,184800,2639952365,2995,2995,2995,2995,0
|
|
20240226,184700,2639952365,2995,2995,2995,2995,0
|
|
20240226,184600,2639952365,2995,2995,2995,2995,0
|
|
20240226,184500,2639952365,2995,2995,2995,2995,0
|
|
20240226,184400,2639952365,2995,2995,2995,2995,0
|
|
20240226,184300,2639952365,2995,2995,2995,2995,0
|
|
20240226,184200,2639952365,2995,2995,2995,2995,0
|
|
20240226,184100,2639952365,2995,2995,2995,2995,0
|
|
20240226,184000,2639952365,2995,2995,2995,2995,0
|
|
20240226,183900,2639952365,2995,2995,2995,2995,0
|
|
20240226,183800,2639952365,2995,2995,2995,2995,0
|
|
20240226,183700,2639952365,2995,2995,2995,2995,19136
|
|
20240226,183600,2639952365,2995,2995,2995,2995,0
|
|
20240226,183500,2639952365,2995,2995,2995,2995,0
|
|
20240226,183400,2639952365,2995,2995,2995,2995,0
|
|
20240226,183300,2639952365,2995,2995,2995,2995,0
|
|
20240226,183200,2639952365,2995,2995,2995,2995,0
|
|
20240226,183100,2639952365,2995,2995,2995,2995,0
|
|
20240226,183000,2639952365,2995,2995,2995,2995,0
|
|
20240226,182900,2639952365,2995,2995,2995,2995,0
|
|
20240226,182800,2639952365,2995,2995,2995,2995,0
|
|
20240226,182700,2639952365,2995,2995,2995,2995,0
|
|
20240226,182600,2639952365,2995,2995,2995,2995,0
|
|
20240226,182500,2639952365,2995,2995,2995,2995,0
|
|
20240226,182400,2639952365,2995,2995,2995,2995,0
|
|
20240226,182300,2639952365,2995,2995,2995,2995,0
|
|
20240226,182200,2639952365,2995,2995,2995,2995,0
|
|
20240226,182100,2639952365,2995,2995,2995,2995,0
|
|
20240226,182000,2639952365,2995,2995,2995,2995,0
|
|
20240226,181900,2639952365,2995,2995,2995,2995,0
|
|
20240226,181800,2639952365,2995,2995,2995,2995,0
|
|
20240226,181700,2639952365,2995,2995,2995,2995,0
|
|
20240226,181600,2639952365,2995,2995,2995,2995,0
|
|
20240226,181500,2639952365,2995,2995,2995,2995,0
|
|
20240226,181400,2639952365,2995,2995,2995,2995,0
|
|
20240226,181300,2639952365,2995,2995,2995,2995,0
|
|
20240226,181200,2639952365,2995,2995,2995,2995,0
|
|
20240226,181100,2639952365,2995,2995,2995,2995,0
|
|
20240226,181000,2639952365,2995,2995,2995,2995,0
|
|
20240226,180900,2639952365,2995,2995,2995,2995,0
|
|
20240226,180800,2639952365,2995,2995,2995,2995,0
|
|
20240226,180700,2639952365,2995,2995,2995,2995,19136
|
|
20240226,180600,2639952365,2995,2995,2995,2995,0
|
|
20240226,180500,2639952365,2995,2995,2995,2995,0
|
|
20240226,180400,2639952365,2995,2995,2995,2995,0
|
|
20240226,180300,2639952365,2995,2995,2995,2995,0
|
|
20240226,180200,2639952365,2995,2995,2995,2995,0
|
|
20240226,180100,2639952365,2995,2995,2995,2995,0
|
|
20240226,180000,2639952365,2995,2995,2995,2995,0
|
|
20240226,175900,2639952365,2995,2995,2995,2995,0
|
|
20240226,175800,2639952365,2995,2995,2995,2995,0
|
|
20240226,175700,2639952365,2995,2995,2995,2995,0
|
|
20240226,175600,2639952365,2995,2995,2995,2995,0
|
|
20240226,175500,2639952365,2995,2995,2995,2995,0
|
|
20240226,175400,2639952365,2995,2995,2995,2995,0
|
|
20240226,175300,2639952365,2995,2995,2995,2995,0
|
|
20240226,175200,2639952365,2995,2995,2995,2995,0
|
|
20240226,175100,2639952365,2995,2995,2995,2995,0
|
|
20240226,175000,2639952365,2995,2995,2995,2995,0
|
|
20240226,174900,2639952365,2995,2995,2995,2995,0
|
|
20240226,174800,2639952365,2995,2995,2995,2995,0
|
|
20240226,174700,2639952365,2995,2995,2995,2995,0
|
|
20240226,174600,2639952365,2995,2995,2995,2995,0
|
|
20240226,174500,2639952365,2995,2995,2995,2995,0
|
|
20240226,174400,2639952365,2995,2995,2995,2995,0
|
|
20240226,174300,2639952365,2995,2995,2995,2995,0
|
|
20240226,174200,2639952365,2995,2995,2995,2995,0
|
|
20240226,174100,2639952365,2995,2995,2995,2995,0
|
|
20240226,174000,2639952365,2995,2995,2995,2995,0
|
|
20240226,173900,2639952365,2995,2995,2995,2995,0
|
|
20240226,173800,2639952365,2995,2995,2995,2995,0
|
|
20240226,173700,2639952365,2995,2995,2995,2995,19136
|
|
20240226,173600,2639952365,2995,2995,2995,2995,0
|
|
20240226,173500,2639952365,2995,2995,2995,2995,0
|
|
20240226,173400,2639952365,2995,2995,2995,2995,0
|
|
20240226,173300,2639952365,2995,2995,2995,2995,0
|
|
20240226,173200,2639952365,2995,2995,2995,2995,0
|
|
20240226,173100,2639952365,2995,2995,2995,2995,0
|
|
20240226,173000,2639952365,2995,2995,2995,2995,0
|
|
20240226,172900,2639952365,2995,2995,2995,2995,0
|
|
20240226,172800,2639952365,2995,2995,2995,2995,0
|
|
20240226,172700,2639952365,2995,2995,2995,2995,0
|
|
20240226,172600,2639952365,2995,2995,2995,2995,0
|
|
20240226,172500,2639952365,2995,2995,2995,2995,0
|
|
20240226,172400,2639952365,2995,2995,2995,2995,0
|
|
20240226,172300,2639952365,2995,2995,2995,2995,0
|
|
20240226,172200,2639952365,2995,2995,2995,2995,0
|
|
20240226,172100,2639952365,2995,2995,2995,2995,0
|
|
20240226,172000,2639952365,2995,2995,2995,2995,0
|
|
20240226,171900,2639952365,2995,2995,2995,2995,0
|
|
20240226,171800,2639952365,2995,2995,2995,2995,0
|
|
20240226,171700,2639952365,2995,2995,2995,2995,0
|
|
20240226,171600,2639952365,2995,2995,2995,2995,0
|
|
20240226,171500,2639952365,2995,2995,2995,2995,0
|
|
20240226,171400,2639952365,2995,2995,2995,2995,0
|
|
20240226,171300,2639952365,2995,2995,2995,2995,0
|
|
20240226,171200,2639952365,2995,2995,2995,2995,0
|
|
20240226,171100,2639952365,2995,2995,2995,2995,0
|
|
20240226,171000,2639952365,2995,2995,2995,2995,0
|
|
20240226,170900,2639952365,2995,2995,2995,2995,0
|
|
20240226,170800,2639952365,2995,2995,2995,2995,0
|
|
20240226,170700,2639952365,2995,2995,2995,2995,19136
|
|
20240226,170600,2639952365,2995,2995,2995,2995,0
|
|
20240226,170500,2639952365,2995,2995,2995,2995,0
|
|
20240226,170400,2639952365,2995,2995,2995,2995,0
|
|
20240226,170300,2639952365,2995,2995,2995,2995,0
|
|
20240226,170200,2639952365,2995,2995,2995,2995,0
|
|
20240226,170100,2639952365,2995,2995,2995,2995,0
|
|
20240226,170000,2639952365,2995,2995,2995,2995,0
|
|
20240226,165900,2639952365,2995,2995,2995,2995,0
|
|
20240226,165800,2639952365,2995,2995,2995,2995,0
|
|
20240226,165700,2639952365,2995,2995,2995,2995,0
|
|
20240226,165600,2639952365,2995,2995,2995,2995,0
|
|
20240226,165500,2639952365,2995,2995,2995,2995,0
|
|
20240226,165400,2639952365,2995,2995,2995,2995,0
|
|
20240226,165300,2639952365,2995,2995,2995,2995,0
|
|
20240226,165200,2639952365,2995,2995,2995,2995,0
|
|
20240226,165100,2639952365,2995,2995,2995,2995,0
|
|
20240226,165000,2639952365,2995,2995,2995,2995,0
|
|
20240226,164900,2639952365,2995,2995,2995,2995,0
|
|
20240226,164800,2639952365,2995,2995,2995,2995,0
|
|
20240226,164700,2639952365,2995,2995,2995,2995,0
|
|
20240226,164600,2639952365,2995,2995,2995,2995,0
|
|
20240226,164500,2639952365,2995,2995,2995,2995,0
|
|
20240226,164400,2639952365,2995,2995,2995,2995,0
|
|
20240226,164300,2639952365,2995,2995,2995,2995,0
|
|
20240226,164200,2639952365,2995,2995,2995,2995,0
|
|
20240226,164100,2639952365,2995,2995,2995,2995,0
|
|
20240226,164000,2639952365,2995,2995,2995,2995,0
|
|
20240226,163900,2639952365,2995,2995,2995,2995,0
|
|
20240226,163800,2639952365,2995,2995,2995,2995,0
|
|
20240226,163700,2639952365,2995,2995,2995,2995,19136
|
|
20240226,163600,2639952365,2995,2995,2995,2995,0
|
|
20240226,163500,2639952365,2995,2995,2995,2995,0
|
|
20240226,163400,2639952365,2995,2995,2995,2995,0
|
|
20240226,163300,2639952365,2995,2995,2995,2995,0
|
|
20240226,163200,2639952365,2995,2995,2995,2995,0
|
|
20240226,163100,2639952365,2995,2995,2995,2995,0
|
|
20240226,163000,2639952365,2995,2995,2995,2995,0
|
|
20240226,162900,2639952365,2995,2995,2995,2995,0
|
|
20240226,162800,2639952365,2995,2995,2995,2995,0
|
|
20240226,162700,2639952365,2995,2995,2995,2995,0
|
|
20240226,162600,2639952365,2995,2995,2995,2995,0
|
|
20240226,162500,2639952365,2995,2995,2995,2995,0
|
|
20240226,162400,2639952365,2995,2995,2995,2995,0
|
|
20240226,162300,2639952365,2995,2995,2995,2995,0
|
|
20240226,162200,2639952365,2995,2995,2995,2995,0
|
|
20240226,162100,2639952365,2995,2995,2995,2995,0
|
|
20240226,162000,2639952365,2995,2995,2995,2995,0
|
|
20240226,161900,2639952365,2995,2995,2995,2995,0
|
|
20240226,161800,2639952365,2995,2995,2995,2995,0
|
|
20240226,161700,2639952365,2995,2995,2995,2995,0
|
|
20240226,161600,2639952365,2995,2995,2995,2995,0
|
|
20240226,161500,2639952365,2995,2995,2995,2995,0
|
|
20240226,161400,2639952365,2995,2995,2995,2995,0
|
|
20240226,161300,2639952365,2995,2995,2995,2995,0
|
|
20240226,161200,2639952365,2995,2995,2995,2995,0
|
|
20240226,161100,2639952365,2995,2995,2995,2995,0
|
|
20240226,161000,2639952365,2995,2995,2995,2995,0
|
|
20240226,160900,2639952365,2995,2995,2995,2995,0
|
|
20240226,160800,2639952365,2995,2995,2995,2995,0
|
|
20240226,160700,2639952365,2995,2995,2995,2995,19136
|
|
20240226,160600,2639952365,2995,2995,2995,2995,0
|
|
20240226,160500,2639952365,2995,2995,2995,2995,0
|
|
20240226,160400,2639952365,2995,2995,2995,2995,0
|
|
20240226,160300,2639952365,2995,2995,2995,2995,0
|
|
20240226,160200,2639952365,2995,2995,2995,2995,0
|
|
20240226,160100,2639952365,2995,2995,2995,2995,0
|
|
20240226,160000,2639952365,2995,2995,2995,2995,0
|
|
20240226,155900,2639952365,2995,2995,2995,2995,0
|
|
20240226,155800,2639952365,2995,2995,2995,2995,0
|
|
20240226,155700,2639952365,2995,2995,2995,2995,0
|
|
20240226,155600,2639952365,2995,2995,2995,2995,0
|
|
20240226,155500,2639952365,2995,2995,2995,2995,0
|
|
20240226,155400,2639952365,2995,2995,2995,2995,0
|
|
20240226,155300,2639952365,2995,2995,2995,2995,0
|
|
20240226,155200,2639952365,2995,2995,2995,2995,0
|
|
20240226,155100,2639952365,2995,2995,2995,2995,0
|
|
20240226,155000,2639952365,2995,2995,2995,2995,0
|
|
20240226,154900,2639952365,2995,2995,2995,2995,0
|
|
20240226,154800,2639952365,2995,2995,2995,2995,0
|
|
20240226,154700,2639952365,2995,2995,2995,2995,0
|
|
20240226,154600,2639952365,2995,2995,2995,2995,0
|
|
20240226,154500,2639952365,2995,2995,2995,2995,0
|
|
20240226,154400,2639952365,2995,2995,2995,2995,0
|
|
20240226,154300,2639952365,2995,2995,2995,2995,0
|
|
20240226,154200,2639952365,2995,2995,2995,2995,0
|
|
20240226,154100,2639952365,2995,2995,2995,2995,0
|
|
20240226,154000,2639952365,2995,2995,2995,2995,0
|
|
20240226,153900,2639952365,2995,2995,2995,2995,0
|
|
20240226,153800,2639952365,2995,2995,2995,2995,0
|
|
20240226,153700,2639952365,2995,2995,2995,2995,19136
|
|
20240226,153600,2639952365,2995,2995,2995,2995,0
|
|
20240226,153500,2639952365,2995,2995,2995,2995,0
|
|
20240226,153400,2639952365,2995,2995,2995,2995,0
|
|
20240226,153300,2639952365,2995,2995,2995,2995,0
|
|
20240226,153200,2639952365,2995,2995,2995,2995,0
|
|
20240226,153100,2639952365,2995,2995,2995,2995,0
|
|
20240226,153000,2639952365,2995,2995,2995,2995,19136
|
|
20240226,152900,2582640045,2985,2985,2985,2985,0
|
|
20240226,152800,2582640045,2985,2985,2985,2985,0
|
|
20240226,152700,2582640045,2985,2985,2985,2985,0
|
|
20240226,152600,2582640045,2985,2985,2985,2985,0
|
|
20240226,152500,2582640045,2985,2985,2985,2985,0
|
|
20240226,152400,2582640045,2985,2985,2985,2985,0
|
|
20240226,152300,2582640045,2985,2985,2985,2985,0
|
|
20240226,152200,2582640045,2985,2985,2985,2985,0
|
|
20240226,152100,2582640045,2985,2985,2985,2985,0
|
|
20240226,152000,2582640045,2985,2985,2985,2985,0
|
|
20240226,151900,2582640045,2985,2985,2990,2980,4479
|
|
20240226,151800,2569275180,2990,2985,2990,2980,2204
|
|
20240226,151700,2562701625,2985,2985,2990,2985,546
|
|
20240226,151600,2561071760,2990,2985,2990,2985,357
|
|
20240226,151500,2560006000,2990,2990,2990,2990,224
|
|
20240226,151400,2559336240,2990,2985,2990,2980,3167
|
|
20240226,151300,2549884415,2985,2985,2985,2980,459
|
|
20240226,151200,2548516150,2980,2980,2985,2980,1741
|
|
20240226,151100,2543327415,2980,2980,2990,2980,104
|
|
20240226,151000,2543017485,2990,2990,2990,2990,2520
|
|
20240226,150900,2535482685,2990,2980,2990,2980,6001
|
|
20240226,150800,2517599695,2980,2980,2980,2980,60
|
|
20240226,150700,2517420895,2985,2990,2990,2985,839
|
|
20240226,150600,2514913285,2990,2985,2990,2985,184
|
|
20240226,150500,2514363540,2985,2980,2985,2980,429
|
|
20240226,150400,2513085065,2980,2980,2980,2975,339
|
|
20240226,150300,2512075595,2980,2980,2985,2980,2265
|
|
20240226,150200,2505320975,2980,2980,2980,2980,74
|
|
20240226,150100,2505100455,2980,2980,2980,2980,100
|
|
20240226,150000,2504802455,2980,2980,2980,2975,468
|
|
20240226,145900,2503409330,2980,2980,2980,2975,3305
|
|
20240226,145800,2493560530,2980,2980,2985,2980,2466
|
|
20240226,145700,2486211835,2975,2980,2980,2975,136
|
|
20240226,145600,2485807125,2980,2980,2980,2970,8833
|
|
20240226,145500,2459510840,2980,2975,2980,2975,2618
|
|
20240226,145400,2451715300,2980,2985,2985,2980,2261
|
|
20240226,145300,2444977505,2980,2985,2985,2980,35
|
|
20240226,145200,2444873130,2985,2985,2985,2985,205
|
|
20240226,145100,2444261205,2985,2985,2985,2985,2578
|
|
20240226,145000,2436565875,2985,2985,2985,2985,100
|
|
20240226,144900,2436267375,2985,2980,2990,2975,17560
|
|
20240226,144800,2383969205,2980,2980,2980,2980,500
|
|
20240226,144700,2382479205,2980,2985,2990,2980,6287
|
|
20240226,144600,2363716925,2990,2990,2990,2990,2452
|
|
20240226,144500,2356385445,2990,2995,2995,2990,267
|
|
20240226,144400,2355585865,2995,2995,2995,2995,902
|
|
20240226,144300,2352884375,2995,2995,2995,2995,100
|
|
20240226,144200,2352584875,2995,3000,3000,2995,705
|
|
20240226,144100,2350471830,2995,3000,3000,2990,737
|
|
20240226,144000,2348265005,3000,2995,3000,2990,1713
|
|
20240226,143900,2343137510,2990,2995,2995,2990,1055
|
|
20240226,143800,2339983035,3000,3000,3000,3000,531
|
|
20240226,143700,2338390035,3000,2995,3000,2990,2091
|
|
20240226,143600,2332135050,2995,2995,3000,2995,4567
|
|
20240226,143500,2318449200,2995,2995,2995,2995,3780
|
|
20240226,143400,2307128100,2995,2995,2995,2995,454
|
|
20240226,143300,2305768370,2990,2990,2990,2990,1100
|
|
20240226,143200,2302479370,2990,2990,2990,2990,245
|
|
20240226,143100,2301746820,2995,2995,2995,2995,168
|
|
20240226,143000,2301243660,3000,3000,3000,3000,1100
|
|
20240226,142900,2297943660,2995,2995,2995,2995,200
|
|
20240226,142800,2297344660,2990,2990,2995,2990,82
|
|
20240226,142700,2297099470,2990,2990,2990,2990,0
|
|
20240226,142600,2297099470,2990,2990,2990,2990,610
|
|
20240226,142500,2295275570,2990,3000,3000,2990,402
|
|
20240226,142400,2294073310,3000,3000,3000,3000,391
|
|
20240226,142300,2292900310,2995,2990,2995,2990,20
|
|
20240226,142200,2292840460,2990,2990,2990,2990,12
|
|
20240226,142100,2292804580,3000,3000,3000,3000,9
|
|
20240226,142000,2292777580,2990,2995,2995,2990,551
|
|
20240226,141900,2291127600,2995,2995,2995,2995,702
|
|
20240226,141800,2289025110,2995,3000,3000,2995,1520
|
|
20240226,141700,2284465210,2995,2995,3000,2990,4552
|
|
20240226,141600,2270813500,2995,3000,3000,2995,302
|
|
20240226,141500,2269909000,3000,3000,3000,2995,644
|
|
20240226,141400,2267978720,2995,2995,2995,2990,1976
|
|
20240226,141300,2262060675,2995,2995,2995,2995,1
|
|
20240226,141200,2262057680,2995,2990,2995,2990,197
|
|
20240226,141100,2261468615,2990,2990,2990,2990,354
|
|
20240226,141000,2260410155,2985,2985,2985,2985,6
|
|
20240226,140900,2260392245,2985,2985,2985,2985,54
|
|
20240226,140800,2260231055,2985,2985,2985,2980,525
|
|
20240226,140700,2258664055,2985,2985,2985,2985,1450
|
|
20240226,140600,2254335805,2985,2985,2985,2985,422
|
|
20240226,140500,2253076135,2985,2985,2985,2985,1212
|
|
20240226,140400,2249458315,2985,2990,2990,2985,2413
|
|
20240226,140300,2242255505,2995,2990,2995,2990,98
|
|
20240226,140200,2241962470,2990,2985,2990,2985,993
|
|
20240226,140100,2238998340,2980,2980,2985,2980,2682
|
|
20240226,140000,2231005960,2980,2995,2995,2980,17674
|
|
20240226,135900,2178320630,2995,2995,2995,2995,0
|
|
20240226,135800,2178320630,2995,2990,2995,2990,24
|
|
20240226,135700,2178248825,2985,2990,2990,2985,2790
|
|
20240226,135600,2169908795,2990,2990,2990,2990,30
|
|
20240226,135500,2169819095,2990,2985,2990,2985,2750
|
|
20240226,135400,2161604345,2985,2990,2990,2985,5951
|
|
20240226,135300,2143836175,2990,2995,2995,2990,510
|
|
20240226,135200,2142311225,2990,2990,2990,2990,161
|
|
20240226,135100,2141829835,2995,2995,2995,2995,52
|
|
20240226,135000,2141674095,2995,2995,2995,2995,0
|
|
20240226,134900,2141674095,2995,2990,2995,2990,161
|
|
20240226,134800,2141192700,2990,2990,2990,2990,0
|
|
20240226,134700,2141192700,2990,2990,2990,2990,1260
|
|
20240226,134600,2137425300,2990,2995,2995,2985,2202
|
|
20240226,134500,2130845170,2990,2990,2990,2990,0
|
|
20240226,134400,2130845170,2990,2990,2990,2990,5740
|
|
20240226,134300,2113682570,2990,2990,2990,2990,158
|
|
20240226,134200,2113210150,2990,2990,2990,2990,0
|
|
20240226,134100,2113210150,2990,2995,3000,2990,394
|
|
20240226,134000,2112030555,3000,2995,3000,2995,150
|
|
20240226,133900,2111581055,3000,3000,3000,3000,116
|
|
20240226,133800,2111233055,2990,2990,2990,2990,1
|
|
20240226,133700,2111230065,2990,3000,3000,2990,2984
|
|
20240226,133600,2102307405,3000,2990,3000,2990,45
|
|
20240226,133500,2102172845,3000,3000,3000,3000,617
|
|
20240226,133400,2100321845,3000,2995,3000,2995,343
|
|
20240226,133300,2099294420,2995,2995,2995,2990,1215
|
|
20240226,133200,2095661515,2995,2995,2995,2995,130
|
|
20240226,133100,2095272165,2995,2990,2995,2990,87
|
|
20240226,133000,2095011985,2995,2995,2995,2990,4631
|
|
20240226,132900,2081164740,2995,2990,2995,2990,340
|
|
20240226,132800,2080148040,2990,2990,2995,2990,421
|
|
20240226,132700,2078889245,2990,2995,2995,2990,3104
|
|
20240226,132600,2069600915,3000,3000,3000,3000,1
|
|
20240226,132500,2069597915,2995,3000,3000,2995,90
|
|
20240226,132400,2069327965,3000,3000,3000,3000,21
|
|
20240226,132300,2069264965,3000,3000,3000,3000,131
|
|
20240226,132200,2068871965,3000,2995,3000,2995,4518
|
|
20240226,132100,2055331040,2995,2990,2995,2990,193
|
|
20240226,132000,2054753670,2990,2990,2990,2990,365
|
|
20240226,131900,2053662320,2990,2995,2995,2990,1948
|
|
20240226,131800,2047837050,2995,2995,2995,2995,84
|
|
20240226,131700,2047585470,2995,2995,2995,2995,1958
|
|
20240226,131600,2041721260,2990,2990,2990,2990,3669
|
|
20240226,131500,2030750950,2995,2995,2995,2995,465
|
|
20240226,131400,2029358275,2995,2990,2995,2990,124
|
|
20240226,131300,2028987395,2990,2990,2990,2990,1036
|
|
20240226,131200,2025889755,2995,2985,2995,2985,144
|
|
20240226,131100,2025458950,2985,2990,2990,2985,6
|
|
20240226,131000,2025441015,2985,2995,2995,2985,78
|
|
20240226,130900,2025207915,2995,2990,2995,2985,1108
|
|
20240226,130800,2021899970,2985,2990,2995,2985,2076
|
|
20240226,130700,2015697450,2995,2990,2995,2990,32
|
|
20240226,130600,2015601760,2995,2985,2995,2985,1319
|
|
20240226,130500,2011657880,2985,2985,2985,2985,2229
|
|
20240226,130400,2005004315,2985,2985,2985,2985,100
|
|
20240226,130300,2004705815,2985,2985,2985,2985,2568
|
|
20240226,130200,1997040335,2995,2985,2995,2985,780
|
|
20240226,130100,1994711735,2985,2990,2990,2985,2151
|
|
20240226,130000,1988280950,2995,2995,2995,2995,0
|
|
20240226,125900,1988280950,2995,2995,2995,2995,21
|
|
20240226,125800,1988218055,2990,2990,2990,2990,577
|
|
20240226,125700,1986492825,2990,2995,2995,2990,284
|
|
20240226,125600,1985643655,2990,2990,2990,2990,1122
|
|
20240226,125500,1982288875,2990,2990,2990,2990,70
|
|
20240226,125400,1982079575,2990,2990,2990,2990,694
|
|
20240226,125300,1980004515,2990,2990,2990,2990,0
|
|
20240226,125200,1980004515,2990,2990,2990,2990,1010
|
|
20240226,125100,1976984615,2995,2995,2995,2995,243
|
|
20240226,125000,1976256830,2995,2995,2995,2995,2
|
|
20240226,124900,1976250840,2995,2995,2995,2995,905
|
|
20240226,124800,1973540365,2995,2995,2995,2995,101
|
|
20240226,124700,1973237870,2995,2995,2995,2995,10
|
|
20240226,124600,1973207920,2995,2995,2995,2995,0
|
|
20240226,124500,1973207920,2995,2995,2995,2995,2
|
|
20240226,124400,1973201930,3000,3000,3000,3000,19
|
|
20240226,124300,1973144930,3000,2995,3000,2995,52
|
|
20240226,124200,1972989140,2995,2990,2995,2990,131
|
|
20240226,124100,1972597315,2985,2985,2985,2985,0
|
|
20240226,124000,1972597315,2985,2985,2985,2985,330
|
|
20240226,123900,1971612265,2985,2985,2985,2985,0
|
|
20240226,123800,1971612265,2985,2990,2990,2985,2350
|
|
20240226,123700,1964597440,2990,2990,2990,2985,6878
|
|
20240226,123600,1944043720,2995,2990,2995,2990,102
|
|
20240226,123500,1943738730,2990,2990,2990,2990,280
|
|
20240226,123400,1942901530,2990,2985,2990,2985,9
|
|
20240226,123300,1942874645,2985,3005,3005,2985,1743
|
|
20240226,123200,1937670445,2985,3000,3000,2985,7872
|
|
20240226,123100,1914078390,3000,3000,3000,2990,371
|
|
20240226,123000,1912968390,3000,3000,3000,3000,60
|
|
20240226,122900,1912788390,3000,2995,3000,2990,1644
|
|
20240226,122800,1907864535,2990,2995,2995,2990,611
|
|
20240226,122700,1906036930,2995,2990,2995,2990,846
|
|
20240226,122600,1903506160,2990,2990,2990,2985,438
|
|
20240226,122500,1902197455,2990,2990,2990,2990,1113
|
|
20240226,122400,1898869585,2995,2995,2995,2995,111
|
|
20240226,122300,1898537140,3000,3000,3000,3000,4
|
|
20240226,122200,1898525140,2990,2990,2990,2985,1007
|
|
20240226,122100,1895519090,2985,2990,2990,2985,481
|
|
20240226,122000,1894081880,3000,3000,3000,3000,0
|
|
20240226,121900,1894081880,3000,2990,3000,2985,2864
|
|
20240226,121800,1885520610,3000,3000,3000,3000,3
|
|
20240226,121700,1885511610,2990,3000,3000,2990,330
|
|
20240226,121600,1884523180,3000,3000,3000,3000,1
|
|
20240226,121500,1884520180,2990,2990,2990,2990,37
|
|
20240226,121400,1884409550,2985,3000,3000,2985,7753
|
|
20240226,121300,1861212080,3000,2995,3000,2995,135
|
|
20240226,121200,1860807745,2995,2995,2995,2995,0
|
|
20240226,121100,1860807745,2995,3000,3000,2995,2392
|
|
20240226,121000,1853639245,3000,3000,3000,2995,2479
|
|
20240226,120900,1846209635,3000,3000,3000,3000,879
|
|
20240226,120800,1843572635,3000,3000,3000,3000,552
|
|
20240226,120700,1841916635,3000,3000,3000,3000,10
|
|
20240226,120600,1841886635,3000,3005,3005,3000,6602
|
|
20240226,120500,1822080115,3010,3010,3010,3010,377
|
|
20240226,120400,1820945345,3005,3005,3005,3005,44
|
|
20240226,120300,1820813125,3010,3010,3010,3010,0
|
|
20240226,120200,1820813125,3010,3010,3010,3010,0
|
|
20240226,120100,1820813125,3010,3010,3010,3010,60
|
|
20240226,120000,1820632525,3010,3010,3010,3010,18
|
|
20240226,115900,1820578345,3010,3005,3010,3005,3112
|
|
20240226,115800,1811226615,3000,3000,3000,3000,10
|
|
20240226,115700,1811196615,3005,3000,3005,3000,1479
|
|
20240226,115600,1806759510,3000,3000,3000,3000,0
|
|
20240226,115500,1806759510,3000,3000,3005,3000,1802
|
|
20240226,115400,1801353500,3000,3000,3000,3000,102
|
|
20240226,115300,1801047500,3005,3005,3005,3005,2
|
|
20240226,115200,1801041490,3005,3000,3005,2995,318
|
|
20240226,115100,1800088850,2995,2995,2995,2995,0
|
|
20240226,115000,1800088850,2995,3000,3005,2995,341
|
|
20240226,114900,1799066245,2995,2995,2995,2995,2
|
|
20240226,114800,1799060255,2995,2995,2995,2995,1850
|
|
20240226,114700,1793519505,2995,3000,3000,2995,2000
|
|
20240226,114600,1787526440,3005,3005,3005,3005,42
|
|
20240226,114500,1787400230,3005,3000,3005,2995,2614
|
|
20240226,114400,1779558195,3000,3000,3000,3000,10
|
|
20240226,114300,1779528195,3000,3000,3000,3000,10
|
|
20240226,114200,1779498195,3000,2995,3000,2995,1543
|
|
20240226,114100,1774876800,2995,2995,2995,2995,10
|
|
20240226,114000,1774846850,2990,2995,2995,2990,651
|
|
20240226,113900,1772900350,3000,3000,3000,2990,3100
|
|
20240226,113800,1763630275,3000,2995,3000,2995,268
|
|
20240226,113700,1762827525,2995,2995,2995,2995,371
|
|
20240226,113600,1761716380,2995,2995,2995,2990,1872
|
|
20240226,113500,1756114240,2995,2990,2995,2990,230
|
|
20240226,113400,1755426290,2990,2990,2990,2990,102
|
|
20240226,113300,1755121310,2985,2985,2985,2985,0
|
|
20240226,113200,1755121310,2985,2985,2985,2985,1956
|
|
20240226,113100,1749282650,2985,2985,2985,2985,1001
|
|
20240226,113000,1746294665,2985,2980,2985,2980,1381
|
|
20240226,112900,1742177565,2985,2985,2985,2980,7419
|
|
20240226,112800,1720031865,2985,2990,2990,2985,1598
|
|
20240226,112700,1715260745,2990,2990,2990,2990,28
|
|
20240226,112600,1715177025,2990,2995,2995,2990,4
|
|
20240226,112500,1715165055,2995,2985,2995,2985,201
|
|
20240226,112400,1714564525,2990,2990,2990,2990,0
|
|
20240226,112300,1714564525,2990,2995,2995,2990,1209
|
|
20240226,112200,1710949580,2995,2990,2995,2990,70
|
|
20240226,112100,1710740180,2995,2990,2995,2990,600
|
|
20240226,112000,1708945680,2990,2990,2990,2990,40
|
|
20240226,111900,1708826080,2995,2995,2995,2995,3838
|
|
20240226,111800,1697331270,2995,3000,3000,2995,33
|
|
20240226,111700,1697232275,3000,3000,3000,3000,220
|
|
20240226,111600,1696572275,3000,3000,3000,3000,33
|
|
20240226,111500,1696473275,3000,3000,3000,3000,7
|
|
20240226,111400,1696452275,3000,2990,3000,2990,589
|
|
20240226,111300,1694689465,2990,2990,2990,2990,3403
|
|
20240226,111200,1684514495,2990,2990,2990,2990,318
|
|
20240226,111100,1683563675,2990,2995,2995,2990,3060
|
|
20240226,111000,1674413385,2990,2990,2990,2985,3361
|
|
20240226,110900,1664364800,2990,2985,2990,2985,2366
|
|
20240226,110800,1657294790,2990,2990,2990,2990,2362
|
|
20240226,110700,1650232410,2990,2990,2995,2990,1255
|
|
20240226,110600,1646479050,2995,2995,2995,2995,100
|
|
20240226,110500,1646179550,2995,2995,2995,2995,117
|
|
20240226,110400,1645829135,3000,3000,3000,3000,114
|
|
20240226,110300,1645487135,3000,3000,3000,3000,50
|
|
20240226,110200,1645337135,3000,2990,3000,2990,5
|
|
20240226,110100,1645322175,2990,2990,2990,2985,4901
|
|
20240226,110000,1630680290,2990,2990,2990,2990,964
|
|
20240226,105900,1627797930,2990,2990,2990,2990,1242
|
|
20240226,105800,1624084350,2990,2990,2995,2990,854
|
|
20240226,105700,1621530885,2990,3005,3005,2990,227
|
|
20240226,105600,1620851845,3005,3005,3005,3005,8
|
|
20240226,105500,1620827805,3005,3005,3005,3005,501
|
|
20240226,105400,1619322300,3005,2995,3005,2995,9699
|
|
20240226,105300,1590229955,2995,3000,3000,2995,194
|
|
20240226,105200,1589648780,3000,2995,3000,2995,584
|
|
20240226,105100,1587899555,2995,2990,2995,2985,3513
|
|
20240226,105000,1577411630,2985,2995,2995,2985,2989
|
|
20240226,104900,1568479695,2995,2995,2995,2995,566
|
|
20240226,104800,1566784525,3000,2980,3000,2980,295
|
|
20240226,104700,1565902600,2980,2990,2990,2980,18959
|
|
20240226,104600,1509297880,2995,2990,2995,2990,315
|
|
20240226,104500,1508355280,2990,3000,3000,2990,51
|
|
20240226,104400,1508202625,2995,2995,2995,2990,559
|
|
20240226,104300,1506528440,2990,2990,2995,2990,4916
|
|
20240226,104200,1491828950,3005,3000,3005,2990,11178
|
|
20240226,104100,1458387500,3000,3000,3000,2995,1242
|
|
20240226,104000,1454666945,3000,3000,3005,2995,220
|
|
20240226,103900,1454006940,3005,3000,3005,2995,280
|
|
20240226,103800,1453167590,3000,3005,3005,3000,7422
|
|
20240226,103700,1430899925,3005,3010,3010,3005,11
|
|
20240226,103600,1430866865,3010,3015,3015,3010,845
|
|
20240226,103500,1428322110,3015,3015,3015,3015,229
|
|
20240226,103400,1427631675,3015,3015,3015,3015,173
|
|
20240226,103300,1427110080,3010,3015,3015,3010,614
|
|
20240226,103200,1425261270,3015,3015,3020,3015,30
|
|
20240226,103100,1425170770,3025,3025,3025,3025,32
|
|
20240226,103000,1425073970,3020,3015,3025,3015,11556
|
|
20240226,102900,1390189735,3015,3020,3020,3015,22
|
|
20240226,102800,1390123395,3015,3000,3015,3000,5957
|
|
20240226,102700,1372181895,3000,3005,3005,2995,3733
|
|
20240226,102600,1360993330,3010,3010,3020,3010,403
|
|
20240226,102500,1359780290,3010,3020,3020,3010,4842
|
|
20240226,102400,1345204870,3020,3010,3020,3010,2337
|
|
20240226,102300,1338169060,3015,3010,3015,3010,14
|
|
20240226,102200,1338126855,3015,3015,3015,3015,358
|
|
20240226,102100,1337047485,3015,3015,3015,3010,2650
|
|
20240226,102000,1329062735,3010,3010,3010,3010,4260
|
|
20240226,101900,1316240135,3010,3010,3010,3010,2
|
|
20240226,101800,1316234115,3000,3000,3000,3000,1800
|
|
20240226,101700,1310834115,3000,3000,3000,3000,1862
|
|
20240226,101600,1305248115,3000,3000,3005,3000,621
|
|
20240226,101500,1303385075,3000,3000,3000,2995,700
|
|
20240226,101400,1301285745,2995,3015,3020,2995,773
|
|
20240226,101300,1298962180,3010,3000,3010,2995,833
|
|
20240226,101200,1296459305,3000,2995,3000,2995,188
|
|
20240226,101100,1295896240,2995,3000,3015,2995,1824
|
|
20240226,101000,1290429800,2995,3000,3015,2995,6376
|
|
20240226,100900,1271309215,3000,3010,3010,3000,1463
|
|
20240226,100800,1266905775,3000,3010,3015,3000,21478
|
|
20240226,100700,1202434335,3015,3015,3015,3010,9878
|
|
20240226,100600,1172682355,3015,3020,3020,3015,2430
|
|
20240226,100500,1165354675,3020,3025,3025,3015,3695
|
|
20240226,100400,1154196740,3030,3030,3030,3030,12
|
|
20240226,100300,1154160380,3035,3035,3035,3020,920
|
|
20240226,100200,1151377280,3025,3025,3025,3020,186
|
|
20240226,100100,1150814880,3020,3030,3035,3020,1354
|
|
20240226,100000,1146725680,3020,3020,3020,3020,150
|
|
20240226,095900,1146272680,3020,3030,3030,3020,783
|
|
20240226,095800,1143901520,3035,3030,3035,3030,1310
|
|
20240226,095700,1139926515,3040,3040,3040,3040,182
|
|
20240226,095600,1139373235,3045,3030,3045,3030,2
|
|
20240226,095500,1139367160,3045,3030,3045,3030,1753
|
|
20240226,095400,1134048580,3030,3035,3035,3010,19863
|
|
20240226,095300,1074095160,3020,3040,3040,3020,6326
|
|
20240226,095200,1054966775,3040,3045,3045,3030,9558
|
|
20240226,095100,1025937500,3050,3050,3060,3050,1115
|
|
20240226,095000,1022536730,3055,3055,3055,3055,299
|
|
20240226,094900,1021623285,3055,3050,3055,3050,353
|
|
20240226,094800,1020545870,3045,3040,3060,3040,2008
|
|
20240226,094700,1014425935,3040,3045,3055,3040,8090
|
|
20240226,094600,989760565,3040,3045,3045,3040,345
|
|
20240226,094500,988710540,3040,3050,3050,3040,225
|
|
20240226,094400,988026370,3050,3050,3050,3045,2803
|
|
20240226,094300,979491220,3045,3040,3050,3030,863
|
|
20240226,094200,976868975,3030,3050,3050,3030,1186
|
|
20240226,094100,973269095,3030,3035,3035,3030,1652
|
|
20240226,094000,968258535,3035,3040,3040,3030,3098
|
|
20240226,093900,958866700,3045,3045,3060,3045,505
|
|
20240226,093800,957328960,3035,3070,3070,3035,9527
|
|
20240226,093700,928239725,3075,3065,3075,3060,3633
|
|
20240226,093600,917119495,3065,3070,3080,3065,10328
|
|
20240226,093500,885385905,3080,3065,3080,3065,7059
|
|
20240226,093400,863689930,3065,3065,3065,3060,104
|
|
20240226,093300,863371680,3065,3055,3065,3055,5664
|
|
20240226,093200,846044030,3055,3045,3055,3045,1166
|
|
20240226,093100,842489715,3055,3040,3060,3040,13847
|
|
20240226,093000,800309515,3040,3040,3050,3030,7556
|
|
20240226,092900,777321730,3030,3045,3045,3030,202
|
|
20240226,092800,776708595,3045,3045,3045,3035,8203
|
|
20240226,092700,751810590,3045,3045,3045,3045,11
|
|
20240226,092600,751777095,3045,3045,3045,3035,2362
|
|
20240226,092500,744587810,3040,3020,3040,3020,5765
|
|
20240226,092400,727086430,3020,3030,3030,3020,28
|
|
20240226,092300,727001745,3035,3015,3035,3005,5761
|
|
20240226,092200,709615165,3015,3020,3020,3015,435
|
|
20240226,092100,708301990,3020,3030,3030,3020,862
|
|
20240226,092000,705696530,3030,3010,3030,3010,8045
|
|
20240226,091900,681366820,3010,3010,3025,3010,3130
|
|
20240226,091800,671930205,3005,3010,3015,3005,1855
|
|
20240226,091700,666346655,3015,3000,3015,2995,2612
|
|
20240226,091600,658493090,3000,2995,3000,2995,6572
|
|
20240226,091500,638777190,2995,3005,3005,2995,5453
|
|
20240226,091400,622432690,3000,3000,3005,3000,2203
|
|
20240226,091300,615823135,3000,3005,3015,3000,2975
|
|
20240226,091200,606892160,3000,3005,3015,3000,16799
|
|
20240226,091100,556443815,3005,3000,3005,3000,2058
|
|
20240226,091000,550260025,3020,2990,3020,2990,18871
|
|
20240226,090900,493657925,2985,2985,2985,2985,7115
|
|
20240226,090800,472419650,2985,2970,2990,2965,13851
|
|
20240226,090700,431280060,2970,2960,2970,2960,5417
|
|
20240226,090600,415213635,2960,2970,2980,2960,19148
|
|
20240226,090500,358388940,2970,3000,3000,2965,29895
|
|
20240226,090400,269238325,2990,3020,3020,2990,16456
|
|
20240226,090300,219918880,3020,2990,3020,2990,6845
|
|
20240226,090200,199413065,2990,2990,3000,2985,13789
|
|
20240226,090100,158220265,3000,3025,3025,2985,41558
|
|
20240226,090000,33232145,3035,3050,3050,3025,8621
|