594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,185100,1559984455,2160,2160,2160,2160,34938
|
|
20240226,185000,1559984455,2160,2160,2160,2160,0
|
|
20240226,184900,1559984455,2160,2160,2160,2160,0
|
|
20240226,184800,1559984455,2160,2160,2160,2160,0
|
|
20240226,184700,1559984455,2160,2160,2160,2160,0
|
|
20240226,184600,1559984455,2160,2160,2160,2160,0
|
|
20240226,184500,1559984455,2160,2160,2160,2160,0
|
|
20240226,184400,1559984455,2160,2160,2160,2160,0
|
|
20240226,184300,1559984455,2160,2160,2160,2160,0
|
|
20240226,184200,1559984455,2160,2160,2160,2160,0
|
|
20240226,184100,1559984455,2160,2160,2160,2160,0
|
|
20240226,184000,1559984455,2160,2160,2160,2160,0
|
|
20240226,183900,1559984455,2160,2160,2160,2160,0
|
|
20240226,183800,1559984455,2160,2160,2160,2160,0
|
|
20240226,183700,1559984455,2160,2160,2160,2160,0
|
|
20240226,183600,1559984455,2160,2160,2160,2160,0
|
|
20240226,183500,1559984455,2160,2160,2160,2160,0
|
|
20240226,183400,1559984455,2160,2160,2160,2160,0
|
|
20240226,183300,1559984455,2160,2160,2160,2160,0
|
|
20240226,183200,1559984455,2160,2160,2160,2160,0
|
|
20240226,183100,1559984455,2160,2160,2160,2160,0
|
|
20240226,183000,1559984455,2160,2160,2160,2160,0
|
|
20240226,182900,1559984455,2160,2160,2160,2160,0
|
|
20240226,182800,1559984455,2160,2160,2160,2160,0
|
|
20240226,182700,1559984455,2160,2160,2160,2160,0
|
|
20240226,182600,1559984455,2160,2160,2160,2160,0
|
|
20240226,182500,1559984455,2160,2160,2160,2160,0
|
|
20240226,182400,1559984455,2160,2160,2160,2160,0
|
|
20240226,182300,1559984455,2160,2160,2160,2160,0
|
|
20240226,182200,1559984455,2160,2160,2160,2160,0
|
|
20240226,182100,1559984455,2160,2160,2160,2160,34938
|
|
20240226,182000,1559984455,2160,2160,2160,2160,0
|
|
20240226,181900,1559984455,2160,2160,2160,2160,0
|
|
20240226,181800,1559984455,2160,2160,2160,2160,0
|
|
20240226,181700,1559984455,2160,2160,2160,2160,0
|
|
20240226,181600,1559984455,2160,2160,2160,2160,0
|
|
20240226,181500,1559984455,2160,2160,2160,2160,0
|
|
20240226,181400,1559984455,2160,2160,2160,2160,0
|
|
20240226,181300,1559984455,2160,2160,2160,2160,0
|
|
20240226,181200,1559984455,2160,2160,2160,2160,0
|
|
20240226,181100,1559984455,2160,2160,2160,2160,0
|
|
20240226,181000,1559984455,2160,2160,2160,2160,0
|
|
20240226,180900,1559984455,2160,2160,2160,2160,0
|
|
20240226,180800,1559984455,2160,2160,2160,2160,0
|
|
20240226,180700,1559984455,2160,2160,2160,2160,0
|
|
20240226,180600,1559984455,2160,2160,2160,2160,0
|
|
20240226,180500,1559984455,2160,2160,2160,2160,0
|
|
20240226,180400,1559984455,2160,2160,2160,2160,0
|
|
20240226,180300,1559984455,2160,2160,2160,2160,0
|
|
20240226,180200,1559984455,2160,2160,2160,2160,0
|
|
20240226,180100,1559984455,2160,2160,2160,2160,0
|
|
20240226,180000,1559984455,2160,2160,2160,2160,0
|
|
20240226,175900,1559984455,2160,2160,2160,2160,0
|
|
20240226,175800,1559984455,2160,2160,2160,2160,0
|
|
20240226,175700,1559984455,2160,2160,2160,2160,0
|
|
20240226,175600,1559984455,2160,2160,2160,2160,0
|
|
20240226,175500,1559984455,2160,2160,2160,2160,0
|
|
20240226,175400,1559984455,2160,2160,2160,2160,0
|
|
20240226,175300,1559984455,2160,2160,2160,2160,0
|
|
20240226,175200,1559984455,2160,2160,2160,2160,0
|
|
20240226,175100,1559984455,2160,2160,2160,2160,34938
|
|
20240226,175000,1559984455,2160,2160,2160,2160,0
|
|
20240226,174900,1559984455,2160,2160,2160,2160,0
|
|
20240226,174800,1559984455,2160,2160,2160,2160,0
|
|
20240226,174700,1559984455,2160,2160,2160,2160,0
|
|
20240226,174600,1559984455,2160,2160,2160,2160,0
|
|
20240226,174500,1559984455,2160,2160,2160,2160,0
|
|
20240226,174400,1559984455,2160,2160,2160,2160,0
|
|
20240226,174300,1559984455,2160,2160,2160,2160,0
|
|
20240226,174200,1559984455,2160,2160,2160,2160,0
|
|
20240226,174100,1559984455,2160,2160,2160,2160,0
|
|
20240226,174000,1559984455,2160,2160,2160,2160,0
|
|
20240226,173900,1559984455,2160,2160,2160,2160,0
|
|
20240226,173800,1559984455,2160,2160,2160,2160,0
|
|
20240226,173700,1559984455,2160,2160,2160,2160,0
|
|
20240226,173600,1559984455,2160,2160,2160,2160,0
|
|
20240226,173500,1559984455,2160,2160,2160,2160,0
|
|
20240226,173400,1559984455,2160,2160,2160,2160,0
|
|
20240226,173300,1559984455,2160,2160,2160,2160,0
|
|
20240226,173200,1559984455,2160,2160,2160,2160,0
|
|
20240226,173100,1559984455,2160,2160,2160,2160,0
|
|
20240226,173000,1559984455,2160,2160,2160,2160,0
|
|
20240226,172900,1559984455,2160,2160,2160,2160,0
|
|
20240226,172800,1559984455,2160,2160,2160,2160,0
|
|
20240226,172700,1559984455,2160,2160,2160,2160,0
|
|
20240226,172600,1559984455,2160,2160,2160,2160,0
|
|
20240226,172500,1559984455,2160,2160,2160,2160,0
|
|
20240226,172400,1559984455,2160,2160,2160,2160,0
|
|
20240226,172300,1559984455,2160,2160,2160,2160,0
|
|
20240226,172200,1559984455,2160,2160,2160,2160,0
|
|
20240226,172100,1559984455,2160,2160,2160,2160,34938
|
|
20240226,172000,1559984455,2160,2160,2160,2160,0
|
|
20240226,171900,1559984455,2160,2160,2160,2160,0
|
|
20240226,171800,1559984455,2160,2160,2160,2160,0
|
|
20240226,171700,1559984455,2160,2160,2160,2160,0
|
|
20240226,171600,1559984455,2160,2160,2160,2160,0
|
|
20240226,171500,1559984455,2160,2160,2160,2160,0
|
|
20240226,171400,1559984455,2160,2160,2160,2160,0
|
|
20240226,171300,1559984455,2160,2160,2160,2160,0
|
|
20240226,171200,1559984455,2160,2160,2160,2160,0
|
|
20240226,171100,1559984455,2160,2160,2160,2160,0
|
|
20240226,171000,1559984455,2160,2160,2160,2160,0
|
|
20240226,170900,1559984455,2160,2160,2160,2160,0
|
|
20240226,170800,1559984455,2160,2160,2160,2160,0
|
|
20240226,170700,1559984455,2160,2160,2160,2160,0
|
|
20240226,170600,1559984455,2160,2160,2160,2160,0
|
|
20240226,170500,1559984455,2160,2160,2160,2160,0
|
|
20240226,170400,1559984455,2160,2160,2160,2160,0
|
|
20240226,170300,1559984455,2160,2160,2160,2160,0
|
|
20240226,170200,1559984455,2160,2160,2160,2160,0
|
|
20240226,170100,1559984455,2160,2160,2160,2160,0
|
|
20240226,170000,1559984455,2160,2160,2160,2160,0
|
|
20240226,165900,1559984455,2160,2160,2160,2160,0
|
|
20240226,165800,1559984455,2160,2160,2160,2160,0
|
|
20240226,165700,1559984455,2160,2160,2160,2160,0
|
|
20240226,165600,1559984455,2160,2160,2160,2160,0
|
|
20240226,165500,1559984455,2160,2160,2160,2160,0
|
|
20240226,165400,1559984455,2160,2160,2160,2160,0
|
|
20240226,165300,1559984455,2160,2160,2160,2160,0
|
|
20240226,165200,1559984455,2160,2160,2160,2160,0
|
|
20240226,165100,1559984455,2160,2160,2160,2160,34938
|
|
20240226,165000,1559984455,2160,2160,2160,2160,0
|
|
20240226,164900,1559984455,2160,2160,2160,2160,0
|
|
20240226,164800,1559984455,2160,2160,2160,2160,0
|
|
20240226,164700,1559984455,2160,2160,2160,2160,0
|
|
20240226,164600,1559984455,2160,2160,2160,2160,0
|
|
20240226,164500,1559984455,2160,2160,2160,2160,0
|
|
20240226,164400,1559984455,2160,2160,2160,2160,0
|
|
20240226,164300,1559984455,2160,2160,2160,2160,0
|
|
20240226,164200,1559984455,2160,2160,2160,2160,0
|
|
20240226,164100,1559984455,2160,2160,2160,2160,0
|
|
20240226,164000,1559984455,2160,2160,2160,2160,0
|
|
20240226,163900,1559984455,2160,2160,2160,2160,0
|
|
20240226,163800,1559984455,2160,2160,2160,2160,0
|
|
20240226,163700,1559984455,2160,2160,2160,2160,0
|
|
20240226,163600,1559984455,2160,2160,2160,2160,0
|
|
20240226,163500,1559984455,2160,2160,2160,2160,0
|
|
20240226,163400,1559984455,2160,2160,2160,2160,0
|
|
20240226,163300,1559984455,2160,2160,2160,2160,0
|
|
20240226,163200,1559984455,2160,2160,2160,2160,0
|
|
20240226,163100,1559984455,2160,2160,2160,2160,0
|
|
20240226,163000,1559984455,2160,2160,2160,2160,0
|
|
20240226,162900,1559984455,2160,2160,2160,2160,0
|
|
20240226,162800,1559984455,2160,2160,2160,2160,0
|
|
20240226,162700,1559984455,2160,2160,2160,2160,0
|
|
20240226,162600,1559984455,2160,2160,2160,2160,0
|
|
20240226,162500,1559984455,2160,2160,2160,2160,0
|
|
20240226,162400,1559984455,2160,2160,2160,2160,0
|
|
20240226,162300,1559984455,2160,2160,2160,2160,0
|
|
20240226,162200,1559984455,2160,2160,2160,2160,0
|
|
20240226,162100,1559984455,2160,2160,2160,2160,34938
|
|
20240226,162000,1559984455,2160,2160,2160,2160,0
|
|
20240226,161900,1559984455,2160,2160,2160,2160,0
|
|
20240226,161800,1559984455,2160,2160,2160,2160,0
|
|
20240226,161700,1559984455,2160,2160,2160,2160,0
|
|
20240226,161600,1559984455,2160,2160,2160,2160,0
|
|
20240226,161500,1559984455,2160,2160,2160,2160,0
|
|
20240226,161400,1559984455,2160,2160,2160,2160,0
|
|
20240226,161300,1559984455,2160,2160,2160,2160,0
|
|
20240226,161200,1559984455,2160,2160,2160,2160,0
|
|
20240226,161100,1559984455,2160,2160,2160,2160,0
|
|
20240226,161000,1559984455,2160,2160,2160,2160,0
|
|
20240226,160900,1559984455,2160,2160,2160,2160,0
|
|
20240226,160800,1559984455,2160,2160,2160,2160,0
|
|
20240226,160700,1559984455,2160,2160,2160,2160,0
|
|
20240226,160600,1559984455,2160,2160,2160,2160,0
|
|
20240226,160500,1559984455,2160,2160,2160,2160,0
|
|
20240226,160400,1559984455,2160,2160,2160,2160,0
|
|
20240226,160300,1559984455,2160,2160,2160,2160,0
|
|
20240226,160200,1559984455,2160,2160,2160,2160,0
|
|
20240226,160100,1559984455,2160,2160,2160,2160,0
|
|
20240226,160000,1559984455,2160,2160,2160,2160,0
|
|
20240226,155900,1559984455,2160,2160,2160,2160,0
|
|
20240226,155800,1559984455,2160,2160,2160,2160,0
|
|
20240226,155700,1559984455,2160,2160,2160,2160,0
|
|
20240226,155600,1559984455,2160,2160,2160,2160,0
|
|
20240226,155500,1559984455,2160,2160,2160,2160,0
|
|
20240226,155400,1559984455,2160,2160,2160,2160,0
|
|
20240226,155300,1559984455,2160,2160,2160,2160,0
|
|
20240226,155200,1559984455,2160,2160,2160,2160,0
|
|
20240226,155100,1559984455,2160,2160,2160,2160,34938
|
|
20240226,155000,1559984455,2160,2160,2160,2160,0
|
|
20240226,154900,1559984455,2160,2160,2160,2160,0
|
|
20240226,154800,1559984455,2160,2160,2160,2160,0
|
|
20240226,154700,1559984455,2160,2160,2160,2160,0
|
|
20240226,154600,1559984455,2160,2160,2160,2160,0
|
|
20240226,154500,1559984455,2160,2160,2160,2160,0
|
|
20240226,154400,1559984455,2160,2160,2160,2160,0
|
|
20240226,154300,1559984455,2160,2160,2160,2160,0
|
|
20240226,154200,1559984455,2160,2160,2160,2160,0
|
|
20240226,154100,1559984455,2160,2160,2160,2160,0
|
|
20240226,154000,1559984455,2160,2160,2160,2160,0
|
|
20240226,153900,1559984455,2160,2160,2160,2160,0
|
|
20240226,153800,1559984455,2160,2160,2160,2160,0
|
|
20240226,153700,1559984455,2160,2160,2160,2160,0
|
|
20240226,153600,1559984455,2160,2160,2160,2160,0
|
|
20240226,153500,1559984455,2160,2160,2160,2160,0
|
|
20240226,153400,1559984455,2160,2160,2160,2160,0
|
|
20240226,153300,1559984455,2160,2160,2160,2160,0
|
|
20240226,153200,1559984455,2160,2160,2160,2160,0
|
|
20240226,153100,1559984455,2160,2160,2160,2160,0
|
|
20240226,153000,1559984455,2160,2160,2160,2160,34938
|
|
20240226,152900,1484518375,2170,2170,2170,2170,0
|
|
20240226,152800,1484518375,2170,2170,2170,2170,0
|
|
20240226,152700,1484518375,2170,2170,2170,2170,0
|
|
20240226,152600,1484518375,2170,2170,2170,2170,0
|
|
20240226,152500,1484518375,2170,2170,2170,2170,0
|
|
20240226,152400,1484518375,2170,2170,2170,2170,0
|
|
20240226,152300,1484518375,2170,2170,2170,2170,0
|
|
20240226,152200,1484518375,2170,2170,2170,2170,0
|
|
20240226,152100,1484518375,2170,2170,2170,2170,0
|
|
20240226,152000,1484518375,2170,2170,2170,2170,0
|
|
20240226,151900,1484518375,2170,2165,2170,2160,5667
|
|
20240226,151800,1472255330,2170,2165,2170,2160,6635
|
|
20240226,151700,1457891265,2160,2165,2165,2160,3942
|
|
20240226,151600,1449359620,2160,2160,2160,2160,5552
|
|
20240226,151500,1437367300,2165,2160,2165,2160,708
|
|
20240226,151400,1435835200,2160,2165,2165,2160,801
|
|
20240226,151300,1434104535,2165,2170,2170,2165,4333
|
|
20240226,151200,1424721005,2170,2165,2170,2160,1527
|
|
20240226,151100,1421415760,2165,2165,2165,2165,154
|
|
20240226,151000,1421082350,2165,2165,2165,2165,6621
|
|
20240226,150900,1406747885,2165,2170,2170,2165,3767
|
|
20240226,150800,1398591500,2170,2170,2170,2170,278
|
|
20240226,150700,1397988240,2170,2170,2170,2170,223
|
|
20240226,150600,1397504330,2165,2165,2170,2165,273
|
|
20240226,150500,1396913135,2165,2165,2165,2165,1000
|
|
20240226,150400,1394748135,2165,2165,2170,2165,2146
|
|
20240226,150300,1390102030,2165,2165,2165,2165,1000
|
|
20240226,150200,1387937030,2175,2165,2175,2165,1205
|
|
20240226,150100,1385316205,2175,2165,2175,2165,6979
|
|
20240226,150000,1370139695,2165,2165,2165,2165,115
|
|
20240226,145900,1369890720,2165,2170,2170,2160,7066
|
|
20240226,145800,1354593605,2165,2165,2170,2165,7001
|
|
20240226,145700,1339436435,2165,2165,2170,2165,4254
|
|
20240226,145600,1330224025,2170,2170,2170,2170,1
|
|
20240226,145500,1330221855,2170,2165,2170,2165,5515
|
|
20240226,145400,1318254310,2170,2170,2175,2170,1187
|
|
20240226,145300,1315678020,2170,2170,2170,2170,5516
|
|
20240226,145200,1303708300,2170,2170,2170,2170,4
|
|
20240226,145100,1303699620,2170,2170,2175,2170,263
|
|
20240226,145000,1303128810,2170,2170,2170,2165,1541
|
|
20240226,144900,1299786670,2170,2170,2170,2165,29393
|
|
20240226,144800,1236005080,2170,2170,2170,2170,353
|
|
20240226,144700,1235239070,2170,2175,2175,2170,502
|
|
20240226,144600,1234147230,2170,2170,2170,2170,243
|
|
20240226,144500,1233619920,2175,2175,2175,2175,0
|
|
20240226,144400,1233619920,2175,2175,2175,2175,600
|
|
20240226,144300,1232314920,2175,2170,2175,2170,601
|
|
20240226,144200,1231010235,2170,2170,2175,2170,5671
|
|
20240226,144100,1218703665,2170,2170,2170,2170,523
|
|
20240226,144000,1217568755,2170,2170,2170,2170,2374
|
|
20240226,143900,1212417175,2170,2170,2170,2170,233
|
|
20240226,143800,1211911565,2170,2170,2170,2170,1837
|
|
20240226,143700,1207925275,2170,2170,2170,2170,276
|
|
20240226,143600,1207326355,2175,2170,2175,2170,1300
|
|
20240226,143500,1204505350,2170,2170,2175,2170,447
|
|
20240226,143400,1203535355,2170,2170,2170,2170,3782
|
|
20240226,143300,1195328415,2170,2180,2180,2170,13584
|
|
20240226,143200,1165787755,2175,2180,2180,2175,514
|
|
20240226,143100,1164669355,2180,2180,2180,2180,2
|
|
20240226,143000,1164664995,2180,2180,2180,2180,0
|
|
20240226,142900,1164664995,2180,2175,2180,2175,1643
|
|
20240226,142800,1161084920,2180,2180,2180,2180,27
|
|
20240226,142700,1161026060,2180,2180,2180,2180,101
|
|
20240226,142600,1160805880,2175,2180,2180,2175,10
|
|
20240226,142500,1160784105,2175,2175,2175,2175,6896
|
|
20240226,142400,1145785305,2175,2180,2180,2175,276
|
|
20240226,142300,1145184800,2180,2180,2180,2180,431
|
|
20240226,142200,1144245220,2180,2180,2180,2180,5540
|
|
20240226,142100,1132168020,2180,2185,2185,2180,396
|
|
20240226,142000,1131303475,2185,2185,2185,2185,1546
|
|
20240226,141900,1127925465,2185,2185,2185,2185,2590
|
|
20240226,141800,1122266315,2185,2180,2185,2180,16432
|
|
20240226,141700,1086408450,2180,2180,2180,2180,100
|
|
20240226,141600,1086190450,2185,2180,2185,2180,3088
|
|
20240226,141500,1079456190,2180,2180,2180,2180,504
|
|
20240226,141400,1078357470,2180,2180,2180,2180,143
|
|
20240226,141300,1078045730,2185,2185,2185,2185,6550
|
|
20240226,141200,1063733980,2180,2180,2180,2180,1854
|
|
20240226,141100,1059692260,2180,2180,2180,2180,7973
|
|
20240226,141000,1042311120,2180,2185,2185,2180,834
|
|
20240226,140900,1040492550,2185,2190,2190,2185,16
|
|
20240226,140800,1040457585,2180,2180,2180,2180,0
|
|
20240226,140700,1040457585,2180,2185,2185,2180,243
|
|
20240226,140600,1039927345,2185,2185,2185,2185,3
|
|
20240226,140500,1039920790,2185,2185,2185,2185,16
|
|
20240226,140400,1039885830,2180,2180,2180,2180,1300
|
|
20240226,140300,1037051830,2180,2180,2180,2180,0
|
|
20240226,140200,1037051830,2180,2180,2180,2180,143
|
|
20240226,140100,1036740090,2190,2190,2190,2190,0
|
|
20240226,140000,1036740090,2190,2185,2190,2185,3300
|
|
20240226,135900,1029514655,2185,2185,2185,2185,0
|
|
20240226,135800,1029514655,2185,2185,2185,2185,1
|
|
20240226,135700,1029512470,2185,2185,2185,2185,1000
|
|
20240226,135600,1027327470,2180,2180,2180,2180,143
|
|
20240226,135500,1027015730,2185,2180,2185,2180,252
|
|
20240226,135400,1026466360,2185,2185,2185,2185,0
|
|
20240226,135300,1026466360,2185,2185,2185,2185,0
|
|
20240226,135200,1026466360,2185,2185,2185,2185,700
|
|
20240226,135100,1024936860,2180,2180,2180,2180,747
|
|
20240226,135000,1023308400,2180,2180,2180,2180,0
|
|
20240226,134900,1023308400,2180,2180,2180,2180,0
|
|
20240226,134800,1023308400,2180,2180,2180,2180,125
|
|
20240226,134700,1023035900,2185,2185,2185,2185,60
|
|
20240226,134600,1022904800,2190,2185,2190,2180,645
|
|
20240226,134500,1021496185,2185,2185,2185,2185,61
|
|
20240226,134400,1021362900,2185,2185,2185,2185,13
|
|
20240226,134300,1021334495,2185,2190,2190,2185,144
|
|
20240226,134200,1021019850,2190,2190,2190,2190,1
|
|
20240226,134100,1021017660,2185,2185,2185,2185,6054
|
|
20240226,134000,1007789670,2190,2185,2190,2185,243
|
|
20240226,133900,1007258215,2190,2190,2190,2190,1
|
|
20240226,133800,1007256025,2185,2185,2190,2185,2944
|
|
20240226,133700,1000823380,2190,2190,2190,2190,0
|
|
20240226,133600,1000823380,2190,2190,2190,2190,0
|
|
20240226,133500,1000823380,2190,2185,2190,2185,11
|
|
20240226,133400,1000799340,2185,2190,2190,2185,3143
|
|
20240226,133300,993916885,2190,2190,2190,2190,200
|
|
20240226,133200,993478885,2180,2180,2180,2180,0
|
|
20240226,133100,993478885,2180,2190,2190,2180,14020
|
|
20240226,133000,962839380,2190,2190,2190,2190,0
|
|
20240226,132900,962839380,2190,2190,2190,2190,2027
|
|
20240226,132800,958400250,2190,2190,2190,2190,0
|
|
20240226,132700,958400250,2190,2190,2190,2190,1
|
|
20240226,132600,958398060,2185,2185,2185,2185,100
|
|
20240226,132500,958179560,2185,2185,2185,2185,0
|
|
20240226,132400,958179560,2185,2185,2185,2185,50
|
|
20240226,132300,958070310,2190,2190,2190,2190,1
|
|
20240226,132200,958068120,2185,2185,2185,2185,0
|
|
20240226,132100,958068120,2185,2185,2185,2185,0
|
|
20240226,132000,958068120,2185,2185,2185,2185,26
|
|
20240226,131900,958011310,2185,2185,2185,2185,143
|
|
20240226,131800,957698855,2185,2185,2185,2185,5
|
|
20240226,131700,957687930,2185,2185,2185,2185,0
|
|
20240226,131600,957687930,2185,2185,2185,2185,164
|
|
20240226,131500,957329590,2190,2190,2190,2190,766
|
|
20240226,131400,955652050,2190,2185,2190,2185,3702
|
|
20240226,131300,947563170,2190,2185,2190,2185,87
|
|
20240226,131200,947372645,2185,2185,2185,2185,223
|
|
20240226,131100,946885390,2185,2185,2185,2185,0
|
|
20240226,131000,946885390,2185,2185,2185,2185,1028
|
|
20240226,130900,944639210,2190,2185,2190,2185,1790
|
|
20240226,130800,940728045,2190,2190,2190,2190,1
|
|
20240226,130700,940725855,2190,2190,2190,2190,6
|
|
20240226,130600,940712715,2180,2180,2180,2180,143
|
|
20240226,130500,940400975,2185,2185,2185,2185,0
|
|
20240226,130400,940400975,2185,2185,2185,2185,1065
|
|
20240226,130300,938073950,2185,2185,2185,2185,1224
|
|
20240226,130200,935399510,2185,2185,2185,2185,2950
|
|
20240226,130100,928953760,2180,2180,2180,2180,4
|
|
20240226,130000,928945040,2180,2180,2180,2180,300
|
|
20240226,125900,928291040,2180,2185,2190,2180,1407
|
|
20240226,125800,925223685,2185,2185,2185,2185,2893
|
|
20240226,125700,918902480,2190,2190,2190,2190,1000
|
|
20240226,125600,916712480,2190,2190,2190,2185,95
|
|
20240226,125500,916504450,2190,2190,2190,2190,0
|
|
20240226,125400,916504450,2190,2190,2190,2190,1215
|
|
20240226,125300,913843600,2190,2190,2190,2190,1500
|
|
20240226,125200,910558600,2190,2190,2190,2190,0
|
|
20240226,125100,910558600,2190,2190,2190,2190,2
|
|
20240226,125000,910554220,2185,2185,2185,2185,0
|
|
20240226,124900,910554220,2185,2185,2185,2185,10
|
|
20240226,124800,910532370,2185,2190,2190,2185,144
|
|
20240226,124700,910217725,2185,2185,2185,2185,261
|
|
20240226,124600,909647440,2185,2185,2185,2185,0
|
|
20240226,124500,909647440,2185,2185,2185,2185,1
|
|
20240226,124400,909645255,2185,2185,2185,2185,0
|
|
20240226,124300,909645255,2185,2185,2185,2185,0
|
|
20240226,124200,909645255,2185,2185,2185,2185,0
|
|
20240226,124100,909645255,2185,2185,2185,2185,0
|
|
20240226,124000,909645255,2185,2185,2185,2185,143
|
|
20240226,123900,909332800,2185,2190,2190,2185,805
|
|
20240226,123800,907573850,2185,2185,2185,2185,1030
|
|
20240226,123700,905323300,2185,2185,2185,2185,0
|
|
20240226,123600,905323300,2185,2190,2190,2185,161
|
|
20240226,123500,904971425,2190,2190,2195,2190,14
|
|
20240226,123400,904940755,2190,2190,2190,2190,203
|
|
20240226,123300,904496185,2185,2185,2185,2185,20
|
|
20240226,123200,904452485,2185,2185,2185,2185,0
|
|
20240226,123100,904452485,2185,2185,2185,2185,1
|
|
20240226,123000,904450300,2190,2190,2190,2190,0
|
|
20240226,122900,904450300,2190,2190,2190,2190,38
|
|
20240226,122800,904367080,2190,2190,2190,2190,2
|
|
20240226,122700,904362700,2185,2185,2185,2185,1
|
|
20240226,122600,904360515,2190,2190,2190,2190,0
|
|
20240226,122500,904360515,2190,2190,2190,2190,0
|
|
20240226,122400,904360515,2190,2190,2190,2190,0
|
|
20240226,122300,904360515,2190,2185,2190,2185,2113
|
|
20240226,122200,899743605,2185,2190,2190,2185,6877
|
|
20240226,122100,884684015,2195,2195,2195,2195,100
|
|
20240226,122000,884464515,2195,2195,2195,2195,301
|
|
20240226,121900,883803820,2195,2195,2195,2195,201
|
|
20240226,121800,883362625,2195,2195,2195,2195,2005
|
|
20240226,121700,878961650,2195,2195,2195,2195,0
|
|
20240226,121600,878961650,2195,2195,2195,2195,5
|
|
20240226,121500,878950675,2190,2190,2190,2190,0
|
|
20240226,121400,878950675,2190,2190,2190,2190,0
|
|
20240226,121300,878950675,2190,2190,2190,2190,143
|
|
20240226,121200,878637505,2190,2190,2190,2190,331
|
|
20240226,121100,877912615,2190,2190,2190,2190,0
|
|
20240226,121000,877912615,2190,2190,2190,2190,7507
|
|
20240226,120900,861472285,2180,2180,2180,2180,143
|
|
20240226,120800,861160545,2190,2190,2190,2190,18
|
|
20240226,120700,861121125,2190,2190,2190,2190,1
|
|
20240226,120600,861118935,2180,2180,2180,2180,29
|
|
20240226,120500,861055715,2190,2190,2190,2190,24
|
|
20240226,120400,861003155,2190,2190,2190,2190,0
|
|
20240226,120300,861003155,2190,2190,2190,2190,1375
|
|
20240226,120200,857991905,2180,2180,2180,2180,0
|
|
20240226,120100,857991905,2180,2180,2180,2180,143
|
|
20240226,120000,857680165,2190,2190,2190,2190,1
|
|
20240226,115900,857677975,2190,2190,2190,2190,0
|
|
20240226,115800,857677975,2190,2190,2190,2190,1350
|
|
20240226,115700,854721475,2190,2190,2190,2190,1
|
|
20240226,115600,854719285,2180,2190,2190,2180,3410
|
|
20240226,115500,847269210,2190,2190,2190,2190,0
|
|
20240226,115400,847269210,2190,2190,2190,2190,0
|
|
20240226,115300,847269210,2190,2185,2190,2185,144
|
|
20240226,115200,846954565,2185,2185,2185,2185,15
|
|
20240226,115100,846921790,2185,2180,2185,2180,4515
|
|
20240226,115000,837077230,2180,2180,2180,2180,143
|
|
20240226,114900,836765490,2185,2185,2185,2185,3
|
|
20240226,114800,836758935,2180,2180,2180,2180,0
|
|
20240226,114700,836758935,2180,2185,2185,2180,1052
|
|
20240226,114600,834462970,2185,2185,2185,2185,0
|
|
20240226,114500,834462970,2185,2185,2185,2185,0
|
|
20240226,114400,834462970,2185,2180,2185,2180,18
|
|
20240226,114300,834423725,2185,2185,2185,2185,1419
|
|
20240226,114200,831323210,2185,2185,2185,2185,100
|
|
20240226,114100,831104710,2185,2185,2185,2185,1
|
|
20240226,114000,831102525,2185,2185,2185,2185,143
|
|
20240226,113900,830790070,2185,2185,2185,2185,0
|
|
20240226,113800,830790070,2185,2190,2190,2185,150
|
|
20240226,113700,830461920,2190,2195,2195,2190,111
|
|
20240226,113600,830218825,2190,2190,2190,2190,516
|
|
20240226,113500,829088785,2190,2185,2190,2185,400
|
|
20240226,113400,828213285,2185,2185,2185,2185,644
|
|
20240226,113300,826806145,2190,2190,2190,2190,21
|
|
20240226,113200,826760155,2195,2195,2195,2185,14703
|
|
20240226,113100,794489385,2200,2200,2200,2195,1195
|
|
20240226,113000,791862905,2200,2195,2200,2195,10689
|
|
20240226,112900,768399760,2195,2195,2195,2195,1206
|
|
20240226,112800,765752590,2200,2200,2200,2200,4
|
|
20240226,112700,765743790,2200,2195,2200,2195,10010
|
|
20240226,112600,743722815,2200,2190,2200,2190,3013
|
|
20240226,112500,737111030,2190,2190,2190,2190,160
|
|
20240226,112400,736760630,2190,2190,2190,2190,5300
|
|
20240226,112300,725153630,2190,2190,2190,2190,100
|
|
20240226,112200,724934630,2190,2180,2190,2180,149
|
|
20240226,112100,724609750,2185,2190,2190,2185,10
|
|
20240226,112000,724587895,2190,2190,2190,2190,2283
|
|
20240226,111900,719588125,2190,2190,2190,2190,119
|
|
20240226,111800,719327515,2190,2180,2190,2175,4098
|
|
20240226,111700,710402295,2185,2185,2185,2185,162
|
|
20240226,111600,710048325,2190,2190,2190,2190,46
|
|
20240226,111500,709947585,2190,2190,2190,2190,2
|
|
20240226,111400,709943205,2190,2185,2190,2185,97
|
|
20240226,111300,709731250,2180,2180,2180,2180,515
|
|
20240226,111200,708608550,2180,2180,2180,2180,53
|
|
20240226,111100,708493010,2180,2180,2180,2180,0
|
|
20240226,111000,708493010,2180,2180,2180,2180,576
|
|
20240226,110900,707237330,2180,2180,2180,2180,1143
|
|
20240226,110800,704745590,2180,2185,2185,2180,1558
|
|
20240226,110700,701348460,2190,2190,2190,2190,27
|
|
20240226,110600,701289330,2185,2195,2195,2185,463
|
|
20240226,110500,700274575,2195,2190,2195,2190,750
|
|
20240226,110400,698629050,2190,2190,2190,2185,1061
|
|
20240226,110300,696306710,2190,2190,2190,2190,1
|
|
20240226,110200,696304520,2185,2185,2185,2185,718
|
|
20240226,110100,694735690,2185,2185,2185,2185,1
|
|
20240226,110000,694733505,2185,2185,2185,2185,122
|
|
20240226,105900,694466935,2185,2185,2185,2185,548
|
|
20240226,105800,693269555,2185,2185,2185,2185,7
|
|
20240226,105700,693254260,2185,2180,2185,2180,7
|
|
20240226,105600,693238975,2180,2180,2180,2180,2
|
|
20240226,105500,693234615,2185,2185,2185,2185,0
|
|
20240226,105400,693234615,2185,2185,2185,2185,501
|
|
20240226,105300,692139930,2185,2175,2185,2175,5974
|
|
20240226,105200,679099935,2180,2180,2180,2180,11
|
|
20240226,105100,679075955,2180,2180,2180,2180,45
|
|
20240226,105000,678977855,2180,2180,2180,2180,435
|
|
20240226,104900,678029555,2180,2180,2180,2170,1646
|
|
20240226,104800,674457270,2180,2180,2180,2175,402
|
|
20240226,104700,673581410,2170,2175,2175,2170,15587
|
|
20240226,104600,639680470,2175,2175,2175,2175,0
|
|
20240226,104500,639680470,2175,2175,2175,2175,100
|
|
20240226,104400,639462970,2175,2175,2175,2175,143
|
|
20240226,104300,639151945,2180,2185,2185,2180,317
|
|
20240226,104200,638460880,2180,2180,2180,2180,0
|
|
20240226,104100,638460880,2180,2180,2180,2180,0
|
|
20240226,104000,638460880,2180,2180,2180,2180,0
|
|
20240226,103900,638460880,2180,2180,2180,2180,943
|
|
20240226,103800,636405140,2185,2185,2185,2185,0
|
|
20240226,103700,636405140,2185,2185,2185,2185,0
|
|
20240226,103600,636405140,2185,2185,2185,2185,1
|
|
20240226,103500,636402955,2185,2185,2185,2185,1000
|
|
20240226,103400,634217955,2185,2175,2185,2175,700
|
|
20240226,103300,632694455,2175,2185,2185,2175,144
|
|
20240226,103200,632381245,2175,2175,2175,2175,129
|
|
20240226,103100,632100670,2175,2175,2175,2175,0
|
|
20240226,103000,632100670,2175,2175,2175,2175,1061
|
|
20240226,102900,629792995,2175,2180,2180,2175,455
|
|
20240226,102800,628801810,2180,2180,2180,2180,1200
|
|
20240226,102700,626185810,2180,2180,2180,2180,5
|
|
20240226,102600,626174910,2175,2175,2175,2175,5127
|
|
20240226,102500,615023685,2180,2180,2180,2180,100
|
|
20240226,102400,614805685,2180,2180,2180,2175,1081
|
|
20240226,102300,612449820,2180,2180,2180,2180,0
|
|
20240226,102200,612449820,2180,2180,2180,2180,21
|
|
20240226,102100,612404040,2175,2175,2175,2175,294
|
|
20240226,102000,611764590,2175,2175,2175,2175,4000
|
|
20240226,101900,603064590,2180,2180,2180,2180,2
|
|
20240226,101800,603060230,2180,2180,2180,2180,100
|
|
20240226,101700,602842230,2180,2180,2180,2180,1
|
|
20240226,101600,602840050,2180,2185,2185,2175,1762
|
|
20240226,101500,598999700,2175,2175,2175,2175,1
|
|
20240226,101400,598997525,2175,2175,2175,2175,500
|
|
20240226,101300,597910025,2175,2175,2175,2175,143
|
|
20240226,101200,597599000,2175,2175,2175,2175,0
|
|
20240226,101100,597599000,2175,2190,2190,2175,318
|
|
20240226,101000,596905550,2175,2175,2175,2175,145
|
|
20240226,100900,596590175,2180,2180,2180,2180,0
|
|
20240226,100800,596590175,2180,2180,2180,2180,907
|
|
20240226,100700,594612915,2180,2180,2180,2180,4953
|
|
20240226,100600,583815375,2190,2190,2190,2185,415
|
|
20240226,100500,582908540,2190,2190,2190,2190,143
|
|
20240226,100400,582595370,2190,2180,2190,2180,6212
|
|
20240226,100300,569053190,2180,2190,2190,2180,613
|
|
20240226,100200,567715030,2185,2185,2185,2185,188
|
|
20240226,100100,567304250,2190,2185,2190,2185,51
|
|
20240226,100000,567192590,2180,2185,2185,2180,1936
|
|
20240226,095900,562971345,2185,2185,2185,2185,179
|
|
20240226,095800,562580230,2185,2190,2190,2185,1840
|
|
20240226,095700,558558615,2190,2190,2190,2190,0
|
|
20240226,095600,558558615,2190,2190,2190,2190,1063
|
|
20240226,095500,556230645,2190,2200,2200,2190,1022
|
|
20240226,095400,553988315,2200,2200,2200,2200,1237
|
|
20240226,095300,551266915,2190,2200,2200,2190,2183
|
|
20240226,095200,546485700,2200,2205,2205,2200,571
|
|
20240226,095100,545229450,2205,2205,2205,2200,4172
|
|
20240226,095000,536030440,2205,2205,2210,2205,241
|
|
20240226,094900,535499030,2205,2200,2210,2190,13591
|
|
20240226,094800,505560390,2200,2200,2200,2200,11
|
|
20240226,094700,505536190,2200,2190,2200,2190,3821
|
|
20240226,094600,497138200,2190,2190,2205,2190,260
|
|
20240226,094500,496567300,2205,2200,2210,2190,5488
|
|
20240226,094400,484493715,2210,2195,2210,2195,12124
|
|
20240226,094300,457824975,2195,2190,2195,2190,7105
|
|
20240226,094200,442239525,2190,2195,2200,2190,2168
|
|
20240226,094100,437480880,2195,2200,2200,2195,1532
|
|
20240226,094000,434115075,2195,2200,2200,2195,28
|
|
20240226,093900,434053485,2205,2190,2205,2190,19203
|
|
20240226,093800,391757770,2190,2195,2195,2190,3301
|
|
20240226,093700,384526235,2195,2195,2195,2195,10
|
|
20240226,093600,384504285,2195,2195,2195,2185,396
|
|
20240226,093500,383638995,2190,2190,2195,2185,4599
|
|
20240226,093400,373572835,2195,2200,2200,2185,1902
|
|
20240226,093300,369405765,2190,2195,2205,2190,14565
|
|
20240226,093200,337379740,2190,2190,2195,2185,1607
|
|
20240226,093100,333860510,2190,2185,2190,2185,8591
|
|
20240226,093000,315074065,2175,2185,2185,2175,3165
|
|
20240226,092900,308169790,2180,2180,2180,2180,1500
|
|
20240226,092800,304899790,2180,2180,2180,2175,4592
|
|
20240226,092700,294891960,2175,2175,2175,2175,1184
|
|
20240226,092600,292316760,2175,2170,2175,2170,4593
|
|
20240226,092500,282330880,2170,2175,2175,2170,1584
|
|
20240226,092400,278891100,2175,2175,2175,2175,0
|
|
20240226,092300,278891100,2175,2165,2175,2165,306
|
|
20240226,092200,278226360,2165,2165,2170,2165,6814
|
|
20240226,092100,263474030,2165,2165,2175,2165,2529
|
|
20240226,092000,257998385,2165,2165,2165,2165,640
|
|
20240226,091900,256612785,2165,2175,2175,2165,1159
|
|
20240226,091800,254100960,2175,2175,2180,2165,1325
|
|
20240226,091700,251224410,2165,2170,2170,2165,9953
|
|
20240226,091600,229676160,2165,2175,2180,2160,26897
|
|
20240226,091500,171369110,2175,2175,2175,2170,9608
|
|
20240226,091400,150508320,2175,2175,2175,2175,4000
|
|
20240226,091300,141808320,2175,2180,2180,2175,2602
|
|
20240226,091200,136143965,2180,2180,2180,2180,917
|
|
20240226,091100,134144905,2180,2185,2185,2180,1395
|
|
20240226,091000,131103280,2185,2180,2185,2175,3430
|
|
20240226,090900,123622925,2175,2175,2175,2170,3703
|
|
20240226,090800,115569905,2175,2175,2175,2175,3350
|
|
20240226,090700,108283655,2175,2180,2180,2175,1374
|
|
20240226,090600,105291915,2180,2180,2180,2180,2744
|
|
20240226,090500,99309995,2180,2185,2185,2180,5318
|
|
20240226,090400,87716375,2185,2185,2190,2185,923
|
|
20240226,090300,85699555,2185,2180,2185,2180,1807
|
|
20240226,090200,81754790,2185,2190,2190,2185,937
|
|
20240226,090100,79707335,2190,2190,2250,2180,25606
|
|
20240226,090000,22902895,2190,2180,2190,2175,10372
|