610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,190700,419430500,2470,2470,2470,2470,7318
|
|
20240226,190600,419430500,2470,2470,2470,2470,0
|
|
20240226,190500,419430500,2470,2470,2470,2470,0
|
|
20240226,190400,419430500,2470,2470,2470,2470,0
|
|
20240226,190300,419430500,2470,2470,2470,2470,0
|
|
20240226,190200,419430500,2470,2470,2470,2470,0
|
|
20240226,190100,419430500,2470,2470,2470,2470,0
|
|
20240226,190000,419430500,2470,2470,2470,2470,0
|
|
20240226,185900,419430500,2470,2470,2470,2470,0
|
|
20240226,185800,419430500,2470,2470,2470,2470,0
|
|
20240226,185700,419430500,2470,2470,2470,2470,0
|
|
20240226,185600,419430500,2470,2470,2470,2470,0
|
|
20240226,185500,419430500,2470,2470,2470,2470,0
|
|
20240226,185400,419430500,2470,2470,2470,2470,0
|
|
20240226,185300,419430500,2470,2470,2470,2470,0
|
|
20240226,185200,419430500,2470,2470,2470,2470,0
|
|
20240226,185100,419430500,2470,2470,2470,2470,0
|
|
20240226,185000,419430500,2470,2470,2470,2470,0
|
|
20240226,184900,419430500,2470,2470,2470,2470,0
|
|
20240226,184800,419430500,2470,2470,2470,2470,0
|
|
20240226,184700,419430500,2470,2470,2470,2470,0
|
|
20240226,184600,419430500,2470,2470,2470,2470,0
|
|
20240226,184500,419430500,2470,2470,2470,2470,0
|
|
20240226,184400,419430500,2470,2470,2470,2470,0
|
|
20240226,184300,419430500,2470,2470,2470,2470,0
|
|
20240226,184200,419430500,2470,2470,2470,2470,0
|
|
20240226,184100,419430500,2470,2470,2470,2470,0
|
|
20240226,184000,419430500,2470,2470,2470,2470,0
|
|
20240226,183900,419430500,2470,2470,2470,2470,0
|
|
20240226,183800,419430500,2470,2470,2470,2470,0
|
|
20240226,183700,419430500,2470,2470,2470,2470,7318
|
|
20240226,183600,419430500,2470,2470,2470,2470,0
|
|
20240226,183500,419430500,2470,2470,2470,2470,0
|
|
20240226,183400,419430500,2470,2470,2470,2470,0
|
|
20240226,183300,419430500,2470,2470,2470,2470,0
|
|
20240226,183200,419430500,2470,2470,2470,2470,0
|
|
20240226,183100,419430500,2470,2470,2470,2470,0
|
|
20240226,183000,419430500,2470,2470,2470,2470,0
|
|
20240226,182900,419430500,2470,2470,2470,2470,0
|
|
20240226,182800,419430500,2470,2470,2470,2470,0
|
|
20240226,182700,419430500,2470,2470,2470,2470,0
|
|
20240226,182600,419430500,2470,2470,2470,2470,0
|
|
20240226,182500,419430500,2470,2470,2470,2470,0
|
|
20240226,182400,419430500,2470,2470,2470,2470,0
|
|
20240226,182300,419430500,2470,2470,2470,2470,0
|
|
20240226,182200,419430500,2470,2470,2470,2470,0
|
|
20240226,182100,419430500,2470,2470,2470,2470,0
|
|
20240226,182000,419430500,2470,2470,2470,2470,0
|
|
20240226,181900,419430500,2470,2470,2470,2470,0
|
|
20240226,181800,419430500,2470,2470,2470,2470,0
|
|
20240226,181700,419430500,2470,2470,2470,2470,0
|
|
20240226,181600,419430500,2470,2470,2470,2470,0
|
|
20240226,181500,419430500,2470,2470,2470,2470,0
|
|
20240226,181400,419430500,2470,2470,2470,2470,0
|
|
20240226,181300,419430500,2470,2470,2470,2470,0
|
|
20240226,181200,419430500,2470,2470,2470,2470,0
|
|
20240226,181100,419430500,2470,2470,2470,2470,0
|
|
20240226,181000,419430500,2470,2470,2470,2470,0
|
|
20240226,180900,419430500,2470,2470,2470,2470,0
|
|
20240226,180800,419430500,2470,2470,2470,2470,0
|
|
20240226,180700,419430500,2470,2470,2470,2470,7318
|
|
20240226,180600,419430500,2470,2470,2470,2470,0
|
|
20240226,180500,419430500,2470,2470,2470,2470,0
|
|
20240226,180400,419430500,2470,2470,2470,2470,0
|
|
20240226,180300,419430500,2470,2470,2470,2470,0
|
|
20240226,180200,419430500,2470,2470,2470,2470,0
|
|
20240226,180100,419430500,2470,2470,2470,2470,0
|
|
20240226,180000,419430500,2470,2470,2470,2470,0
|
|
20240226,175900,419430500,2470,2470,2470,2470,0
|
|
20240226,175800,419430500,2470,2470,2470,2470,0
|
|
20240226,175700,419430500,2470,2470,2470,2470,0
|
|
20240226,175600,419430500,2470,2470,2470,2470,0
|
|
20240226,175500,419430500,2470,2470,2470,2470,0
|
|
20240226,175400,419430500,2470,2470,2470,2470,0
|
|
20240226,175300,419430500,2470,2470,2470,2470,0
|
|
20240226,175200,419430500,2470,2470,2470,2470,0
|
|
20240226,175100,419430500,2470,2470,2470,2470,0
|
|
20240226,175000,419430500,2470,2470,2470,2470,0
|
|
20240226,174900,419430500,2470,2470,2470,2470,0
|
|
20240226,174800,419430500,2470,2470,2470,2470,0
|
|
20240226,174700,419430500,2470,2470,2470,2470,0
|
|
20240226,174600,419430500,2470,2470,2470,2470,0
|
|
20240226,174500,419430500,2470,2470,2470,2470,0
|
|
20240226,174400,419430500,2470,2470,2470,2470,0
|
|
20240226,174300,419430500,2470,2470,2470,2470,0
|
|
20240226,174200,419430500,2470,2470,2470,2470,0
|
|
20240226,174100,419430500,2470,2470,2470,2470,0
|
|
20240226,174000,419430500,2470,2470,2470,2470,0
|
|
20240226,173900,419430500,2470,2470,2470,2470,0
|
|
20240226,173800,419430500,2470,2470,2470,2470,0
|
|
20240226,173700,419430500,2470,2470,2470,2470,7318
|
|
20240226,173600,419430500,2470,2470,2470,2470,0
|
|
20240226,173500,419430500,2470,2470,2470,2470,0
|
|
20240226,173400,419430500,2470,2470,2470,2470,0
|
|
20240226,173300,419430500,2470,2470,2470,2470,0
|
|
20240226,173200,419430500,2470,2470,2470,2470,0
|
|
20240226,173100,419430500,2470,2470,2470,2470,0
|
|
20240226,173000,419430500,2470,2470,2470,2470,0
|
|
20240226,172900,419430500,2470,2470,2470,2470,0
|
|
20240226,172800,419430500,2470,2470,2470,2470,0
|
|
20240226,172700,419430500,2470,2470,2470,2470,0
|
|
20240226,172600,419430500,2470,2470,2470,2470,0
|
|
20240226,172500,419430500,2470,2470,2470,2470,0
|
|
20240226,172400,419430500,2470,2470,2470,2470,0
|
|
20240226,172300,419430500,2470,2470,2470,2470,0
|
|
20240226,172200,419430500,2470,2470,2470,2470,0
|
|
20240226,172100,419430500,2470,2470,2470,2470,0
|
|
20240226,172000,419430500,2470,2470,2470,2470,0
|
|
20240226,171900,419430500,2470,2470,2470,2470,0
|
|
20240226,171800,419430500,2470,2470,2470,2470,0
|
|
20240226,171700,419430500,2470,2470,2470,2470,0
|
|
20240226,171600,419430500,2470,2470,2470,2470,0
|
|
20240226,171500,419430500,2470,2470,2470,2470,0
|
|
20240226,171400,419430500,2470,2470,2470,2470,0
|
|
20240226,171300,419430500,2470,2470,2470,2470,0
|
|
20240226,171200,419430500,2470,2470,2470,2470,0
|
|
20240226,171100,419430500,2470,2470,2470,2470,0
|
|
20240226,171000,419430500,2470,2470,2470,2470,0
|
|
20240226,170900,419430500,2470,2470,2470,2470,0
|
|
20240226,170800,419430500,2470,2470,2470,2470,0
|
|
20240226,170700,419430500,2470,2470,2470,2470,7318
|
|
20240226,170600,419430500,2470,2470,2470,2470,0
|
|
20240226,170500,419430500,2470,2470,2470,2470,0
|
|
20240226,170400,419430500,2470,2470,2470,2470,0
|
|
20240226,170300,419430500,2470,2470,2470,2470,0
|
|
20240226,170200,419430500,2470,2470,2470,2470,0
|
|
20240226,170100,419430500,2470,2470,2470,2470,0
|
|
20240226,170000,419430500,2470,2470,2470,2470,0
|
|
20240226,165900,419430500,2470,2470,2470,2470,0
|
|
20240226,165800,419430500,2470,2470,2470,2470,0
|
|
20240226,165700,419430500,2470,2470,2470,2470,0
|
|
20240226,165600,419430500,2470,2470,2470,2470,0
|
|
20240226,165500,419430500,2470,2470,2470,2470,0
|
|
20240226,165400,419430500,2470,2470,2470,2470,0
|
|
20240226,165300,419430500,2470,2470,2470,2470,0
|
|
20240226,165200,419430500,2470,2470,2470,2470,0
|
|
20240226,165100,419430500,2470,2470,2470,2470,0
|
|
20240226,165000,419430500,2470,2470,2470,2470,0
|
|
20240226,164900,419430500,2470,2470,2470,2470,0
|
|
20240226,164800,419430500,2470,2470,2470,2470,0
|
|
20240226,164700,419430500,2470,2470,2470,2470,0
|
|
20240226,164600,419430500,2470,2470,2470,2470,0
|
|
20240226,164500,419430500,2470,2470,2470,2470,0
|
|
20240226,164400,419430500,2470,2470,2470,2470,0
|
|
20240226,164300,419430500,2470,2470,2470,2470,0
|
|
20240226,164200,419430500,2470,2470,2470,2470,0
|
|
20240226,164100,419430500,2470,2470,2470,2470,0
|
|
20240226,164000,419430500,2470,2470,2470,2470,0
|
|
20240226,163900,419430500,2470,2470,2470,2470,0
|
|
20240226,163800,419430500,2470,2470,2470,2470,0
|
|
20240226,163700,419430500,2470,2470,2470,2470,7318
|
|
20240226,163600,419430500,2470,2470,2470,2470,0
|
|
20240226,163500,419430500,2470,2470,2470,2470,0
|
|
20240226,163400,419430500,2470,2470,2470,2470,0
|
|
20240226,163300,419430500,2470,2470,2470,2470,0
|
|
20240226,163200,419430500,2470,2470,2470,2470,0
|
|
20240226,163100,419430500,2470,2470,2470,2470,0
|
|
20240226,163000,419430500,2470,2470,2470,2470,0
|
|
20240226,162900,419430500,2470,2470,2470,2470,0
|
|
20240226,162800,419430500,2470,2470,2470,2470,0
|
|
20240226,162700,419430500,2470,2470,2470,2470,0
|
|
20240226,162600,419430500,2470,2470,2470,2470,0
|
|
20240226,162500,419430500,2470,2470,2470,2470,0
|
|
20240226,162400,419430500,2470,2470,2470,2470,0
|
|
20240226,162300,419430500,2470,2470,2470,2470,0
|
|
20240226,162200,419430500,2470,2470,2470,2470,0
|
|
20240226,162100,419430500,2470,2470,2470,2470,0
|
|
20240226,162000,419430500,2470,2470,2470,2470,0
|
|
20240226,161900,419430500,2470,2470,2470,2470,0
|
|
20240226,161800,419430500,2470,2470,2470,2470,0
|
|
20240226,161700,419430500,2470,2470,2470,2470,0
|
|
20240226,161600,419430500,2470,2470,2470,2470,0
|
|
20240226,161500,419430500,2470,2470,2470,2470,0
|
|
20240226,161400,419430500,2470,2470,2470,2470,0
|
|
20240226,161300,419430500,2470,2470,2470,2470,0
|
|
20240226,161200,419430500,2470,2470,2470,2470,0
|
|
20240226,161100,419430500,2470,2470,2470,2470,0
|
|
20240226,161000,419430500,2470,2470,2470,2470,0
|
|
20240226,160900,419430500,2470,2470,2470,2470,0
|
|
20240226,160800,419430500,2470,2470,2470,2470,0
|
|
20240226,160700,419430500,2470,2470,2470,2470,7318
|
|
20240226,160600,419430500,2470,2470,2470,2470,0
|
|
20240226,160500,419430500,2470,2470,2470,2470,0
|
|
20240226,160400,419430500,2470,2470,2470,2470,0
|
|
20240226,160300,419430500,2470,2470,2470,2470,0
|
|
20240226,160200,419430500,2470,2470,2470,2470,0
|
|
20240226,160100,419430500,2470,2470,2470,2470,0
|
|
20240226,160000,419430500,2470,2470,2470,2470,0
|
|
20240226,155900,419430500,2470,2470,2470,2470,0
|
|
20240226,155800,419430500,2470,2470,2470,2470,0
|
|
20240226,155700,419430500,2470,2470,2470,2470,0
|
|
20240226,155600,419430500,2470,2470,2470,2470,0
|
|
20240226,155500,419430500,2470,2470,2470,2470,0
|
|
20240226,155400,419430500,2470,2470,2470,2470,0
|
|
20240226,155300,419430500,2470,2470,2470,2470,0
|
|
20240226,155200,419430500,2470,2470,2470,2470,0
|
|
20240226,155100,419430500,2470,2470,2470,2470,0
|
|
20240226,155000,419430500,2470,2470,2470,2470,0
|
|
20240226,154900,419430500,2470,2470,2470,2470,0
|
|
20240226,154800,419430500,2470,2470,2470,2470,0
|
|
20240226,154700,419430500,2470,2470,2470,2470,0
|
|
20240226,154600,419430500,2470,2470,2470,2470,0
|
|
20240226,154500,419430500,2470,2470,2470,2470,0
|
|
20240226,154400,419430500,2470,2470,2470,2470,0
|
|
20240226,154300,419430500,2470,2470,2470,2470,0
|
|
20240226,154200,419430500,2470,2470,2470,2470,0
|
|
20240226,154100,419430500,2470,2470,2470,2470,0
|
|
20240226,154000,419430500,2470,2470,2470,2470,0
|
|
20240226,153900,419430500,2470,2470,2470,2470,0
|
|
20240226,153800,419430500,2470,2470,2470,2470,0
|
|
20240226,153700,419430500,2470,2470,2470,2470,7318
|
|
20240226,153600,419430500,2470,2470,2470,2470,0
|
|
20240226,153500,419430500,2470,2470,2470,2470,0
|
|
20240226,153400,419430500,2470,2470,2470,2470,0
|
|
20240226,153300,419430500,2470,2470,2470,2470,0
|
|
20240226,153200,419430500,2470,2470,2470,2470,0
|
|
20240226,153100,419430500,2470,2470,2470,2470,0
|
|
20240226,153000,419430500,2470,2470,2470,2470,7318
|
|
20240226,152900,401355040,2470,2470,2470,2470,0
|
|
20240226,152800,401355040,2470,2470,2470,2470,0
|
|
20240226,152700,401355040,2470,2470,2470,2470,0
|
|
20240226,152600,401355040,2470,2470,2470,2470,0
|
|
20240226,152500,401355040,2470,2470,2470,2470,0
|
|
20240226,152400,401355040,2470,2470,2470,2470,0
|
|
20240226,152300,401355040,2470,2470,2470,2470,0
|
|
20240226,152200,401355040,2470,2470,2470,2470,0
|
|
20240226,152100,401355040,2470,2470,2470,2470,0
|
|
20240226,152000,401355040,2470,2470,2470,2470,0
|
|
20240226,151900,401355040,2470,2470,2470,2465,217
|
|
20240226,151800,400819055,2465,2465,2465,2465,500
|
|
20240226,151700,399586555,2470,2465,2470,2465,210
|
|
20240226,151600,399068855,2465,2470,2470,2465,680
|
|
20240226,151500,397389265,2470,2470,2470,2470,134
|
|
20240226,151400,397058285,2465,2470,2470,2465,1258
|
|
20240226,151300,393951950,2470,2470,2470,2470,64
|
|
20240226,151200,393793870,2470,2470,2470,2470,849
|
|
20240226,151100,391696840,2470,2470,2470,2470,330
|
|
20240226,151000,390881740,2470,2470,2470,2470,0
|
|
20240226,150900,390881740,2470,2470,2470,2470,0
|
|
20240226,150800,390881740,2470,2470,2470,2470,0
|
|
20240226,150700,390881740,2470,2470,2470,2470,30
|
|
20240226,150600,390807640,2470,2470,2470,2470,0
|
|
20240226,150500,390807640,2470,2465,2470,2465,4040
|
|
20240226,150400,380842130,2465,2465,2465,2465,0
|
|
20240226,150300,380842130,2465,2460,2465,2460,1258
|
|
20240226,150200,377742445,2460,2460,2460,2460,0
|
|
20240226,150100,377742445,2460,2460,2460,2460,74
|
|
20240226,150000,377560405,2460,2465,2465,2460,122
|
|
20240226,145900,377260280,2460,2465,2465,2460,26
|
|
20240226,145800,377196315,2455,2455,2455,2455,2
|
|
20240226,145700,377191405,2465,2465,2465,2455,4437
|
|
20240226,145600,366277925,2470,2470,2470,2470,6
|
|
20240226,145500,366263105,2460,2465,2470,2460,1106
|
|
20240226,145400,363536875,2465,2465,2470,2465,2226
|
|
20240226,145300,358044785,2470,2470,2470,2470,1
|
|
20240226,145200,358042315,2465,2465,2465,2465,40
|
|
20240226,145100,357943715,2465,2465,2465,2465,0
|
|
20240226,145000,357943715,2465,2465,2465,2465,0
|
|
20240226,144900,357943715,2465,2460,2465,2460,248
|
|
20240226,144800,357333345,2460,2460,2460,2460,2
|
|
20240226,144700,357328425,2470,2470,2470,2470,0
|
|
20240226,144600,357328425,2470,2470,2470,2470,100
|
|
20240226,144500,357081425,2465,2465,2465,2465,4
|
|
20240226,144400,357071565,2460,2460,2460,2460,0
|
|
20240226,144300,357071565,2460,2460,2465,2460,300
|
|
20240226,144200,356332100,2465,2470,2470,2460,593
|
|
20240226,144100,354871840,2465,2465,2465,2465,0
|
|
20240226,144000,354871840,2465,2465,2465,2465,0
|
|
20240226,143900,354871840,2465,2465,2465,2465,0
|
|
20240226,143800,354871840,2465,2465,2465,2465,0
|
|
20240226,143700,354871840,2465,2465,2465,2465,0
|
|
20240226,143600,354871840,2465,2465,2465,2465,2190
|
|
20240226,143500,349473490,2470,2470,2470,2470,0
|
|
20240226,143400,349473490,2470,2475,2475,2470,295
|
|
20240226,143300,348743415,2470,2470,2470,2470,2465
|
|
20240226,143200,342654865,2470,2470,2470,2470,695
|
|
20240226,143100,340938215,2470,2470,2470,2470,2024
|
|
20240226,143000,335938935,2465,2465,2465,2465,0
|
|
20240226,142900,335938935,2465,2470,2470,2465,50
|
|
20240226,142800,335815535,2465,2465,2465,2465,0
|
|
20240226,142700,335815535,2465,2470,2470,2465,60
|
|
20240226,142600,335667565,2470,2470,2470,2470,0
|
|
20240226,142500,335667565,2470,2470,2470,2470,10
|
|
20240226,142400,335642865,2470,2465,2470,2465,275
|
|
20240226,142300,334963690,2465,2465,2465,2465,0
|
|
20240226,142200,334963690,2465,2465,2465,2465,101
|
|
20240226,142100,334714725,2465,2465,2465,2465,0
|
|
20240226,142000,334714725,2465,2470,2470,2465,1798
|
|
20240226,141900,330273670,2470,2470,2470,2470,0
|
|
20240226,141800,330273670,2470,2470,2470,2470,35
|
|
20240226,141700,330187220,2470,2470,2470,2470,407
|
|
20240226,141600,329181930,2470,2460,2470,2460,604
|
|
20240226,141500,327691090,2470,2470,2470,2470,0
|
|
20240226,141400,327691090,2470,2470,2470,2470,0
|
|
20240226,141300,327691090,2470,2470,2470,2470,550
|
|
20240226,141200,326332590,2470,2465,2470,2460,1339
|
|
20240226,141100,323033270,2465,2465,2465,2465,0
|
|
20240226,141000,323033270,2465,2465,2465,2465,2734
|
|
20240226,140900,316293960,2465,2465,2465,2465,129
|
|
20240226,140800,315975975,2465,2465,2465,2465,0
|
|
20240226,140700,315975975,2465,2465,2465,2465,2
|
|
20240226,140600,315971045,2465,2465,2465,2465,41
|
|
20240226,140500,315869980,2460,2460,2460,2460,0
|
|
20240226,140400,315869980,2460,2460,2460,2460,40
|
|
20240226,140300,315771580,2465,2465,2465,2465,10
|
|
20240226,140200,315746930,2465,2465,2465,2465,399
|
|
20240226,140100,314763395,2465,2465,2465,2465,208
|
|
20240226,140000,314250675,2465,2465,2465,2465,0
|
|
20240226,135900,314250675,2465,2465,2465,2465,120
|
|
20240226,135800,313954875,2465,2465,2465,2465,0
|
|
20240226,135700,313954875,2465,2460,2465,2460,596
|
|
20240226,135600,312488440,2465,2465,2465,2465,0
|
|
20240226,135500,312488440,2465,2465,2465,2465,0
|
|
20240226,135400,312488440,2465,2465,2465,2465,1
|
|
20240226,135300,312485975,2465,2465,2465,2465,1
|
|
20240226,135200,312483510,2460,2460,2460,2460,0
|
|
20240226,135100,312483510,2460,2460,2460,2460,114
|
|
20240226,135000,312203070,2460,2460,2460,2460,0
|
|
20240226,134900,312203070,2460,2460,2460,2460,339
|
|
20240226,134800,311369130,2460,2460,2460,2460,0
|
|
20240226,134700,311369130,2460,2460,2460,2460,0
|
|
20240226,134600,311369130,2460,2460,2460,2460,50
|
|
20240226,134500,311246130,2460,2460,2460,2460,1
|
|
20240226,134400,311243670,2460,2460,2460,2460,0
|
|
20240226,134300,311243670,2460,2460,2460,2460,0
|
|
20240226,134200,311243670,2460,2460,2460,2460,0
|
|
20240226,134100,311243670,2460,2460,2460,2460,0
|
|
20240226,134000,311243670,2460,2460,2460,2460,0
|
|
20240226,133900,311243670,2460,2460,2460,2460,0
|
|
20240226,133800,311243670,2460,2460,2460,2460,0
|
|
20240226,133700,311243670,2460,2460,2460,2460,0
|
|
20240226,133600,311243670,2460,2460,2460,2460,0
|
|
20240226,133500,311243670,2460,2460,2460,2460,0
|
|
20240226,133400,311243670,2460,2460,2460,2460,0
|
|
20240226,133300,311243670,2460,2460,2460,2460,500
|
|
20240226,133200,310013670,2465,2465,2465,2465,359
|
|
20240226,133100,309128735,2465,2465,2465,2465,0
|
|
20240226,133000,309128735,2465,2465,2465,2465,1
|
|
20240226,132900,309126270,2460,2460,2460,2460,0
|
|
20240226,132800,309126270,2460,2460,2460,2460,19
|
|
20240226,132700,309079530,2460,2460,2460,2460,0
|
|
20240226,132600,309079530,2460,2460,2460,2460,483
|
|
20240226,132500,307891350,2465,2465,2465,2465,0
|
|
20240226,132400,307891350,2465,2465,2465,2465,0
|
|
20240226,132300,307891350,2465,2465,2465,2465,0
|
|
20240226,132200,307891350,2465,2465,2465,2465,17
|
|
20240226,132100,307849445,2465,2465,2465,2465,388
|
|
20240226,132000,306893025,2465,2465,2465,2465,0
|
|
20240226,131900,306893025,2465,2465,2465,2465,0
|
|
20240226,131800,306893025,2465,2465,2465,2465,0
|
|
20240226,131700,306893025,2465,2465,2465,2465,0
|
|
20240226,131600,306893025,2465,2465,2465,2465,0
|
|
20240226,131500,306893025,2465,2465,2465,2465,44
|
|
20240226,131400,306784565,2460,2460,2460,2460,0
|
|
20240226,131300,306784565,2460,2460,2460,2460,0
|
|
20240226,131200,306784565,2460,2460,2460,2460,11
|
|
20240226,131100,306757505,2460,2460,2460,2460,80
|
|
20240226,131000,306560705,2460,2460,2460,2460,2538
|
|
20240226,130900,300317225,2460,2460,2460,2460,339
|
|
20240226,130800,299483285,2460,2460,2460,2460,0
|
|
20240226,130700,299483285,2460,2460,2460,2460,213
|
|
20240226,130600,298959305,2460,2460,2460,2460,0
|
|
20240226,130500,298959305,2460,2460,2460,2460,1
|
|
20240226,130400,298956845,2455,2455,2455,2455,203
|
|
20240226,130300,298458480,2455,2455,2455,2455,0
|
|
20240226,130200,298458480,2455,2455,2455,2455,0
|
|
20240226,130100,298458480,2455,2455,2455,2455,199
|
|
20240226,130000,297969935,2455,2455,2455,2455,0
|
|
20240226,125900,297969935,2455,2455,2455,2455,1
|
|
20240226,125800,297967480,2450,2450,2450,2450,0
|
|
20240226,125700,297967480,2450,2450,2450,2450,0
|
|
20240226,125600,297967480,2450,2450,2450,2450,0
|
|
20240226,125500,297967480,2450,2450,2450,2450,0
|
|
20240226,125400,297967480,2450,2450,2450,2450,0
|
|
20240226,125300,297967480,2450,2450,2450,2450,1
|
|
20240226,125200,297965030,2455,2455,2455,2455,0
|
|
20240226,125100,297965030,2455,2455,2455,2455,0
|
|
20240226,125000,297965030,2455,2455,2455,2455,816
|
|
20240226,124900,295961750,2455,2455,2455,2455,0
|
|
20240226,124800,295961750,2455,2455,2455,2450,1263
|
|
20240226,124700,292866085,2460,2460,2460,2460,0
|
|
20240226,124600,292866085,2460,2460,2460,2460,0
|
|
20240226,124500,292866085,2460,2460,2460,2460,0
|
|
20240226,124400,292866085,2460,2460,2460,2460,56
|
|
20240226,124300,292728325,2460,2460,2460,2460,10
|
|
20240226,124200,292703725,2460,2460,2460,2460,0
|
|
20240226,124100,292703725,2460,2465,2465,2460,1002
|
|
20240226,124000,290238605,2470,2470,2470,2470,0
|
|
20240226,123900,290238605,2470,2465,2470,2465,2028
|
|
20240226,123800,285231885,2465,2465,2465,2465,644
|
|
20240226,123700,283644425,2460,2465,2465,2460,50
|
|
20240226,123600,283521375,2465,2465,2465,2465,0
|
|
20240226,123500,283521375,2465,2465,2465,2465,0
|
|
20240226,123400,283521375,2465,2465,2465,2465,0
|
|
20240226,123300,283521375,2465,2465,2465,2465,24
|
|
20240226,123200,283462215,2465,2465,2465,2465,0
|
|
20240226,123100,283462215,2465,2460,2465,2460,41
|
|
20240226,123000,283361350,2465,2465,2465,2465,2
|
|
20240226,122900,283356420,2455,2455,2455,2455,200
|
|
20240226,122800,282865420,2460,2460,2460,2460,0
|
|
20240226,122700,282865420,2460,2460,2460,2460,0
|
|
20240226,122600,282865420,2460,2460,2460,2460,50
|
|
20240226,122500,282742420,2460,2460,2460,2460,0
|
|
20240226,122400,282742420,2460,2460,2460,2460,330
|
|
20240226,122300,281930620,2455,2455,2455,2455,0
|
|
20240226,122200,281930620,2455,2455,2455,2455,0
|
|
20240226,122100,281930620,2455,2455,2455,2455,0
|
|
20240226,122000,281930620,2455,2460,2460,2455,200
|
|
20240226,121900,281439120,2460,2460,2460,2460,70
|
|
20240226,121800,281266920,2465,2465,2465,2465,0
|
|
20240226,121700,281266920,2465,2465,2465,2465,0
|
|
20240226,121600,281266920,2465,2465,2465,2465,0
|
|
20240226,121500,281266920,2465,2465,2465,2465,13
|
|
20240226,121400,281234875,2465,2465,2465,2465,0
|
|
20240226,121300,281234875,2465,2465,2465,2465,3
|
|
20240226,121200,281227480,2460,2460,2460,2460,20
|
|
20240226,121100,281178280,2465,2460,2465,2460,2032
|
|
20240226,121000,276176900,2460,2460,2460,2460,0
|
|
20240226,120900,276176900,2460,2460,2460,2460,280
|
|
20240226,120800,275488100,2460,2455,2460,2455,85
|
|
20240226,120700,275279420,2455,2455,2455,2455,38
|
|
20240226,120600,275186130,2460,2460,2460,2460,426
|
|
20240226,120500,274138170,2460,2455,2460,2450,13
|
|
20240226,120400,274106240,2455,2455,2455,2455,1
|
|
20240226,120300,274103785,2455,2455,2455,2455,1
|
|
20240226,120200,274101330,2455,2460,2460,2455,4
|
|
20240226,120100,274091495,2460,2460,2460,2460,0
|
|
20240226,120000,274091495,2460,2450,2460,2450,2630
|
|
20240226,115900,267637490,2445,2450,2450,2445,3925
|
|
20240226,115800,258036240,2450,2450,2450,2450,0
|
|
20240226,115700,258036240,2450,2450,2450,2450,0
|
|
20240226,115600,258036240,2450,2450,2450,2450,0
|
|
20240226,115500,258036240,2450,2450,2450,2450,0
|
|
20240226,115400,258036240,2450,2450,2450,2450,0
|
|
20240226,115300,258036240,2450,2450,2450,2450,0
|
|
20240226,115200,258036240,2450,2450,2450,2450,0
|
|
20240226,115100,258036240,2450,2450,2450,2450,0
|
|
20240226,115000,258036240,2450,2450,2450,2450,127
|
|
20240226,114900,257725090,2450,2450,2450,2450,0
|
|
20240226,114800,257725090,2450,2450,2450,2450,0
|
|
20240226,114700,257725090,2450,2450,2450,2450,0
|
|
20240226,114600,257725090,2450,2450,2450,2450,1
|
|
20240226,114500,257722640,2445,2445,2445,2445,1500
|
|
20240226,114400,254055140,2450,2450,2450,2450,0
|
|
20240226,114300,254055140,2450,2450,2450,2450,689
|
|
20240226,114200,252367090,2450,2450,2450,2450,1622
|
|
20240226,114100,248393190,2440,2440,2440,2440,0
|
|
20240226,114000,248393190,2440,2440,2440,2440,0
|
|
20240226,113900,248393190,2440,2440,2440,2440,0
|
|
20240226,113800,248393190,2440,2440,2440,2440,0
|
|
20240226,113700,248393190,2440,2440,2440,2440,2040
|
|
20240226,113600,243415590,2450,2450,2450,2450,47
|
|
20240226,113500,243300440,2445,2445,2445,2445,0
|
|
20240226,113400,243300440,2445,2445,2445,2445,0
|
|
20240226,113300,243300440,2445,2445,2445,2445,627
|
|
20240226,113200,241767425,2450,2450,2450,2450,0
|
|
20240226,113100,241767425,2450,2450,2450,2450,1
|
|
20240226,113000,241764975,2445,2440,2445,2440,13780
|
|
20240226,112900,208100775,2440,2440,2440,2440,24
|
|
20240226,112800,208042215,2445,2445,2445,2445,453
|
|
20240226,112700,206934630,2445,2445,2445,2445,140
|
|
20240226,112600,206592330,2435,2435,2435,2435,0
|
|
20240226,112500,206592330,2435,2435,2435,2435,0
|
|
20240226,112400,206592330,2435,2435,2435,2435,0
|
|
20240226,112300,206592330,2435,2435,2435,2435,0
|
|
20240226,112200,206592330,2435,2435,2435,2435,173
|
|
20240226,112100,206171075,2450,2450,2450,2450,0
|
|
20240226,112000,206171075,2450,2450,2450,2450,31
|
|
20240226,111900,206095125,2450,2440,2450,2440,1483
|
|
20240226,111800,202472695,2440,2440,2440,2440,3500
|
|
20240226,111700,193932695,2450,2450,2450,2450,0
|
|
20240226,111600,193932695,2450,2450,2450,2450,0
|
|
20240226,111500,193932695,2450,2450,2450,2450,0
|
|
20240226,111400,193932695,2450,2450,2450,2450,0
|
|
20240226,111300,193932695,2450,2450,2450,2450,0
|
|
20240226,111200,193932695,2450,2450,2450,2450,0
|
|
20240226,111100,193932695,2450,2450,2450,2450,0
|
|
20240226,111000,193932695,2450,2450,2450,2450,0
|
|
20240226,110900,193932695,2450,2450,2450,2450,0
|
|
20240226,110800,193932695,2450,2450,2450,2450,0
|
|
20240226,110700,193932695,2450,2450,2450,2450,0
|
|
20240226,110600,193932695,2450,2450,2450,2450,0
|
|
20240226,110500,193932695,2450,2450,2450,2450,0
|
|
20240226,110400,193932695,2450,2450,2450,2450,0
|
|
20240226,110300,193932695,2450,2450,2450,2450,0
|
|
20240226,110200,193932695,2450,2450,2450,2450,1
|
|
20240226,110100,193930245,2435,2435,2435,2435,2306
|
|
20240226,110000,188315135,2440,2440,2440,2440,1410
|
|
20240226,105900,184874735,2450,2445,2450,2445,50
|
|
20240226,105800,184752320,2440,2440,2440,2440,0
|
|
20240226,105700,184752320,2440,2440,2440,2440,200
|
|
20240226,105600,184264320,2440,2440,2440,2440,168
|
|
20240226,105500,183854400,2445,2445,2445,2445,0
|
|
20240226,105400,183854400,2445,2445,2445,2445,0
|
|
20240226,105300,183854400,2445,2445,2445,2445,5
|
|
20240226,105200,183842175,2440,2440,2440,2440,384
|
|
20240226,105100,182905215,2440,2440,2440,2440,3666
|
|
20240226,105000,173960175,2440,2440,2440,2440,0
|
|
20240226,104900,173960175,2440,2440,2440,2440,0
|
|
20240226,104800,173960175,2440,2440,2440,2440,0
|
|
20240226,104700,173960175,2440,2440,2440,2440,0
|
|
20240226,104600,173960175,2440,2440,2440,2440,0
|
|
20240226,104500,173960175,2440,2440,2440,2440,2
|
|
20240226,104400,173955295,2440,2440,2440,2440,1
|
|
20240226,104300,173952855,2445,2445,2445,2445,0
|
|
20240226,104200,173952855,2445,2445,2445,2445,2
|
|
20240226,104100,173947965,2445,2445,2445,2445,0
|
|
20240226,104000,173947965,2445,2445,2445,2445,0
|
|
20240226,103900,173947965,2445,2445,2445,2445,1
|
|
20240226,103800,173945520,2445,2445,2445,2445,19
|
|
20240226,103700,173899065,2445,2445,2445,2445,0
|
|
20240226,103600,173899065,2445,2445,2445,2445,0
|
|
20240226,103500,173899065,2445,2440,2445,2440,11
|
|
20240226,103400,173872220,2435,2440,2440,2435,7000
|
|
20240226,103300,156811915,2445,2445,2445,2445,57
|
|
20240226,103200,156672550,2445,2445,2445,2445,0
|
|
20240226,103100,156672550,2445,2445,2445,2445,45
|
|
20240226,103000,156562525,2445,2445,2445,2445,237
|
|
20240226,102900,155983060,2440,2440,2440,2440,0
|
|
20240226,102800,155983060,2440,2440,2440,2440,0
|
|
20240226,102700,155983060,2440,2440,2440,2440,1
|
|
20240226,102600,155980620,2440,2440,2440,2440,250
|
|
20240226,102500,155370620,2440,2440,2440,2440,395
|
|
20240226,102400,154406820,2445,2445,2445,2445,0
|
|
20240226,102300,154406820,2445,2440,2445,2440,728
|
|
20240226,102200,152630395,2440,2440,2440,2440,2664
|
|
20240226,102100,146130235,2440,2440,2440,2440,37
|
|
20240226,102000,146039955,2440,2440,2440,2440,2500
|
|
20240226,101900,139939955,2440,2440,2440,2440,0
|
|
20240226,101800,139939955,2440,2440,2440,2440,17
|
|
20240226,101700,139898475,2445,2440,2445,2440,1003
|
|
20240226,101600,137451135,2440,2440,2440,2440,100
|
|
20240226,101500,137207135,2440,2440,2440,2440,200
|
|
20240226,101400,136719135,2440,2440,2440,2440,212
|
|
20240226,101300,136201855,2440,2440,2440,2440,0
|
|
20240226,101200,136201855,2440,2445,2445,2440,1002
|
|
20240226,101100,133756970,2445,2445,2445,2445,1500
|
|
20240226,101000,130089470,2445,2445,2445,2445,0
|
|
20240226,100900,130089470,2445,2445,2445,2445,465
|
|
20240226,100800,128952545,2445,2445,2445,2445,2480
|
|
20240226,100700,122888945,2450,2450,2450,2450,0
|
|
20240226,100600,122888945,2450,2450,2450,2450,119
|
|
20240226,100500,122597395,2450,2455,2455,2450,20
|
|
20240226,100400,122548300,2455,2455,2455,2455,3
|
|
20240226,100300,122540935,2455,2455,2455,2455,1
|
|
20240226,100200,122538480,2455,2455,2455,2455,51
|
|
20240226,100100,122413275,2450,2450,2450,2450,0
|
|
20240226,100000,122413275,2450,2455,2455,2450,469
|
|
20240226,095900,121263880,2450,2450,2450,2450,0
|
|
20240226,095800,121263880,2450,2450,2450,2450,0
|
|
20240226,095700,121263880,2450,2450,2450,2450,317
|
|
20240226,095600,120487230,2455,2455,2455,2450,184
|
|
20240226,095500,120035515,2455,2455,2455,2455,197
|
|
20240226,095400,119551880,2455,2455,2455,2455,194
|
|
20240226,095300,119075610,2455,2455,2455,2455,60
|
|
20240226,095200,118928310,2455,2450,2455,2450,5343
|
|
20240226,095100,105812405,2450,2450,2450,2450,3177
|
|
20240226,095000,98028755,2450,2450,2450,2450,1
|
|
20240226,094900,98026305,2450,2450,2450,2450,0
|
|
20240226,094800,98026305,2450,2450,2450,2450,997
|
|
20240226,094700,95583655,2460,2455,2460,2455,67
|
|
20240226,094600,95419075,2460,2455,2460,2455,473
|
|
20240226,094500,94257855,2455,2455,2455,2455,0
|
|
20240226,094400,94257855,2455,2455,2455,2455,3
|
|
20240226,094300,94250490,2460,2460,2460,2460,124
|
|
20240226,094200,93945450,2460,2460,2460,2460,1
|
|
20240226,094100,93942990,2455,2455,2455,2455,1270
|
|
20240226,094000,90825140,2450,2445,2450,2445,9197
|
|
20240226,093900,68292990,2445,2445,2445,2445,500
|
|
20240226,093800,67070490,2445,2445,2445,2445,0
|
|
20240226,093700,67070490,2445,2445,2445,2445,0
|
|
20240226,093600,67070490,2445,2445,2445,2445,694
|
|
20240226,093500,65373660,2445,2445,2445,2445,84
|
|
20240226,093400,65168280,2445,2445,2445,2445,0
|
|
20240226,093300,65168280,2445,2440,2445,2440,2176
|
|
20240226,093200,59855460,2440,2440,2440,2440,1
|
|
20240226,093100,59853020,2440,2440,2440,2440,0
|
|
20240226,093000,59853020,2440,2440,2440,2440,1173
|
|
20240226,092900,56990900,2440,2440,2440,2440,21
|
|
20240226,092800,56939660,2445,2445,2445,2445,500
|
|
20240226,092700,55717160,2445,2445,2445,2445,0
|
|
20240226,092600,55717160,2445,2445,2445,2445,120
|
|
20240226,092500,55423760,2445,2445,2445,2445,18
|
|
20240226,092400,55379750,2440,2440,2440,2440,1
|
|
20240226,092300,55377310,2440,2440,2440,2440,1
|
|
20240226,092200,55374870,2450,2450,2450,2450,1000
|
|
20240226,092100,52924870,2455,2455,2455,2455,0
|
|
20240226,092000,52924870,2455,2440,2455,2440,12
|
|
20240226,091900,52895495,2440,2445,2445,2440,117
|
|
20240226,091800,52610010,2440,2440,2440,2440,0
|
|
20240226,091700,52610010,2440,2445,2445,2440,1070
|
|
20240226,091600,49998075,2445,2445,2445,2445,27
|
|
20240226,091500,49932060,2450,2450,2450,2450,500
|
|
20240226,091400,48707060,2445,2445,2450,2445,133
|
|
20240226,091300,48381850,2450,2445,2450,2445,7
|
|
20240226,091200,48364730,2445,2445,2445,2445,370
|
|
20240226,091100,47460080,2445,2445,2445,2445,408
|
|
20240226,091000,46462520,2440,2445,2450,2440,905
|
|
20240226,090900,44249795,2445,2445,2445,2445,91
|
|
20240226,090800,44027300,2445,2450,2450,2445,367
|
|
20240226,090700,43129800,2455,2445,2455,2445,845
|
|
20240226,090600,41063745,2445,2445,2445,2445,1
|
|
20240226,090500,41061300,2450,2450,2450,2450,7274
|
|
20240226,090400,23240000,2450,2450,2450,2450,4359
|
|
20240226,090300,12560450,2450,2450,2450,2450,700
|
|
20240226,090200,10845450,2460,2445,2460,2445,3215
|
|
20240226,090100,2978775,2445,2445,2445,2445,0
|
|
20240226,090000,2978775,2445,2450,2450,2445,1217
|