661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,195800,1641244505,2815,2815,2815,2815,14641
|
|
20240226,195700,1641244505,2815,2815,2815,2815,0
|
|
20240226,195600,1641244505,2815,2815,2815,2815,0
|
|
20240226,195500,1641244505,2815,2815,2815,2815,0
|
|
20240226,195400,1641244505,2815,2815,2815,2815,0
|
|
20240226,195300,1641244505,2815,2815,2815,2815,0
|
|
20240226,195200,1641244505,2815,2815,2815,2815,0
|
|
20240226,195100,1641244505,2815,2815,2815,2815,0
|
|
20240226,195000,1641244505,2815,2815,2815,2815,0
|
|
20240226,194900,1641244505,2815,2815,2815,2815,0
|
|
20240226,194800,1641244505,2815,2815,2815,2815,0
|
|
20240226,194700,1641244505,2815,2815,2815,2815,0
|
|
20240226,194600,1641244505,2815,2815,2815,2815,0
|
|
20240226,194500,1641244505,2815,2815,2815,2815,0
|
|
20240226,194400,1641244505,2815,2815,2815,2815,0
|
|
20240226,194300,1641244505,2815,2815,2815,2815,0
|
|
20240226,194200,1641244505,2815,2815,2815,2815,0
|
|
20240226,194100,1641244505,2815,2815,2815,2815,0
|
|
20240226,194000,1641244505,2815,2815,2815,2815,0
|
|
20240226,193900,1641244505,2815,2815,2815,2815,0
|
|
20240226,193800,1641244505,2815,2815,2815,2815,0
|
|
20240226,193700,1641244505,2815,2815,2815,2815,0
|
|
20240226,193600,1641244505,2815,2815,2815,2815,0
|
|
20240226,193500,1641244505,2815,2815,2815,2815,0
|
|
20240226,193400,1641244505,2815,2815,2815,2815,0
|
|
20240226,193300,1641244505,2815,2815,2815,2815,0
|
|
20240226,193200,1641244505,2815,2815,2815,2815,0
|
|
20240226,193100,1641244505,2815,2815,2815,2815,0
|
|
20240226,193000,1641244505,2815,2815,2815,2815,0
|
|
20240226,192900,1641244505,2815,2815,2815,2815,0
|
|
20240226,192800,1641244505,2815,2815,2815,2815,14641
|
|
20240226,192700,1641244505,2815,2815,2815,2815,0
|
|
20240226,192600,1641244505,2815,2815,2815,2815,0
|
|
20240226,192500,1641244505,2815,2815,2815,2815,0
|
|
20240226,192400,1641244505,2815,2815,2815,2815,0
|
|
20240226,192300,1641244505,2815,2815,2815,2815,0
|
|
20240226,192200,1641244505,2815,2815,2815,2815,0
|
|
20240226,192100,1641244505,2815,2815,2815,2815,0
|
|
20240226,192000,1641244505,2815,2815,2815,2815,0
|
|
20240226,191900,1641244505,2815,2815,2815,2815,0
|
|
20240226,191800,1641244505,2815,2815,2815,2815,0
|
|
20240226,191700,1641244505,2815,2815,2815,2815,0
|
|
20240226,191600,1641244505,2815,2815,2815,2815,0
|
|
20240226,191500,1641244505,2815,2815,2815,2815,0
|
|
20240226,191400,1641244505,2815,2815,2815,2815,0
|
|
20240226,191300,1641244505,2815,2815,2815,2815,0
|
|
20240226,191200,1641244505,2815,2815,2815,2815,0
|
|
20240226,191100,1641244505,2815,2815,2815,2815,0
|
|
20240226,191000,1641244505,2815,2815,2815,2815,0
|
|
20240226,190900,1641244505,2815,2815,2815,2815,0
|
|
20240226,190800,1641244505,2815,2815,2815,2815,0
|
|
20240226,190700,1641244505,2815,2815,2815,2815,0
|
|
20240226,190600,1641244505,2815,2815,2815,2815,0
|
|
20240226,190500,1641244505,2815,2815,2815,2815,0
|
|
20240226,190400,1641244505,2815,2815,2815,2815,0
|
|
20240226,190300,1641244505,2815,2815,2815,2815,0
|
|
20240226,190200,1641244505,2815,2815,2815,2815,0
|
|
20240226,190100,1641244505,2815,2815,2815,2815,0
|
|
20240226,190000,1641244505,2815,2815,2815,2815,0
|
|
20240226,185900,1641244505,2815,2815,2815,2815,0
|
|
20240226,185800,1641244505,2815,2815,2815,2815,14641
|
|
20240226,185700,1641244505,2815,2815,2815,2815,0
|
|
20240226,185600,1641244505,2815,2815,2815,2815,0
|
|
20240226,185500,1641244505,2815,2815,2815,2815,0
|
|
20240226,185400,1641244505,2815,2815,2815,2815,0
|
|
20240226,185300,1641244505,2815,2815,2815,2815,0
|
|
20240226,185200,1641244505,2815,2815,2815,2815,0
|
|
20240226,185100,1641244505,2815,2815,2815,2815,0
|
|
20240226,185000,1641244505,2815,2815,2815,2815,0
|
|
20240226,184900,1641244505,2815,2815,2815,2815,0
|
|
20240226,184800,1641244505,2815,2815,2815,2815,0
|
|
20240226,184700,1641244505,2815,2815,2815,2815,0
|
|
20240226,184600,1641244505,2815,2815,2815,2815,0
|
|
20240226,184500,1641244505,2815,2815,2815,2815,0
|
|
20240226,184400,1641244505,2815,2815,2815,2815,0
|
|
20240226,184300,1641244505,2815,2815,2815,2815,0
|
|
20240226,184200,1641244505,2815,2815,2815,2815,0
|
|
20240226,184100,1641244505,2815,2815,2815,2815,0
|
|
20240226,184000,1641244505,2815,2815,2815,2815,0
|
|
20240226,183900,1641244505,2815,2815,2815,2815,0
|
|
20240226,183800,1641244505,2815,2815,2815,2815,0
|
|
20240226,183700,1641244505,2815,2815,2815,2815,0
|
|
20240226,183600,1641244505,2815,2815,2815,2815,0
|
|
20240226,183500,1641244505,2815,2815,2815,2815,0
|
|
20240226,183400,1641244505,2815,2815,2815,2815,0
|
|
20240226,183300,1641244505,2815,2815,2815,2815,0
|
|
20240226,183200,1641244505,2815,2815,2815,2815,0
|
|
20240226,183100,1641244505,2815,2815,2815,2815,0
|
|
20240226,183000,1641244505,2815,2815,2815,2815,0
|
|
20240226,182900,1641244505,2815,2815,2815,2815,0
|
|
20240226,182800,1641244505,2815,2815,2815,2815,14641
|
|
20240226,182700,1641244505,2815,2815,2815,2815,0
|
|
20240226,182600,1641244505,2815,2815,2815,2815,0
|
|
20240226,182500,1641244505,2815,2815,2815,2815,0
|
|
20240226,182400,1641244505,2815,2815,2815,2815,0
|
|
20240226,182300,1641244505,2815,2815,2815,2815,0
|
|
20240226,182200,1641244505,2815,2815,2815,2815,0
|
|
20240226,182100,1641244505,2815,2815,2815,2815,0
|
|
20240226,182000,1641244505,2815,2815,2815,2815,0
|
|
20240226,181900,1641244505,2815,2815,2815,2815,0
|
|
20240226,181800,1641244505,2815,2815,2815,2815,0
|
|
20240226,181700,1641244505,2815,2815,2815,2815,0
|
|
20240226,181600,1641244505,2815,2815,2815,2815,0
|
|
20240226,181500,1641244505,2815,2815,2815,2815,0
|
|
20240226,181400,1641244505,2815,2815,2815,2815,0
|
|
20240226,181300,1641244505,2815,2815,2815,2815,0
|
|
20240226,181200,1641244505,2815,2815,2815,2815,0
|
|
20240226,181100,1641244505,2815,2815,2815,2815,0
|
|
20240226,181000,1641244505,2815,2815,2815,2815,0
|
|
20240226,180900,1641244505,2815,2815,2815,2815,0
|
|
20240226,180800,1641244505,2815,2815,2815,2815,0
|
|
20240226,180700,1641244505,2815,2815,2815,2815,0
|
|
20240226,180600,1641244505,2815,2815,2815,2815,0
|
|
20240226,180500,1641244505,2815,2815,2815,2815,0
|
|
20240226,180400,1641244505,2815,2815,2815,2815,0
|
|
20240226,180300,1641244505,2815,2815,2815,2815,0
|
|
20240226,180200,1641244505,2815,2815,2815,2815,0
|
|
20240226,180100,1641244505,2815,2815,2815,2815,0
|
|
20240226,180000,1641244505,2815,2815,2815,2815,0
|
|
20240226,175900,1641244505,2815,2815,2815,2815,0
|
|
20240226,175800,1641244505,2815,2815,2815,2815,14641
|
|
20240226,175700,1641244505,2815,2815,2815,2815,0
|
|
20240226,175600,1641244505,2815,2815,2815,2815,0
|
|
20240226,175500,1641244505,2815,2815,2815,2815,0
|
|
20240226,175400,1641244505,2815,2815,2815,2815,0
|
|
20240226,175300,1641244505,2815,2815,2815,2815,0
|
|
20240226,175200,1641244505,2815,2815,2815,2815,0
|
|
20240226,175100,1641244505,2815,2815,2815,2815,0
|
|
20240226,175000,1641244505,2815,2815,2815,2815,0
|
|
20240226,174900,1641244505,2815,2815,2815,2815,0
|
|
20240226,174800,1641244505,2815,2815,2815,2815,0
|
|
20240226,174700,1641244505,2815,2815,2815,2815,0
|
|
20240226,174600,1641244505,2815,2815,2815,2815,0
|
|
20240226,174500,1641244505,2815,2815,2815,2815,0
|
|
20240226,174400,1641244505,2815,2815,2815,2815,0
|
|
20240226,174300,1641244505,2815,2815,2815,2815,0
|
|
20240226,174200,1641244505,2815,2815,2815,2815,0
|
|
20240226,174100,1641244505,2815,2815,2815,2815,0
|
|
20240226,174000,1641244505,2815,2815,2815,2815,0
|
|
20240226,173900,1641244505,2815,2815,2815,2815,0
|
|
20240226,173800,1641244505,2815,2815,2815,2815,0
|
|
20240226,173700,1641244505,2815,2815,2815,2815,0
|
|
20240226,173600,1641244505,2815,2815,2815,2815,0
|
|
20240226,173500,1641244505,2815,2815,2815,2815,0
|
|
20240226,173400,1641244505,2815,2815,2815,2815,0
|
|
20240226,173300,1641244505,2815,2815,2815,2815,0
|
|
20240226,173200,1641244505,2815,2815,2815,2815,0
|
|
20240226,173100,1641244505,2815,2815,2815,2815,0
|
|
20240226,173000,1641244505,2815,2815,2815,2815,0
|
|
20240226,172900,1641244505,2815,2815,2815,2815,0
|
|
20240226,172800,1641244505,2815,2815,2815,2815,14641
|
|
20240226,172700,1641244505,2815,2815,2815,2815,0
|
|
20240226,172600,1641244505,2815,2815,2815,2815,0
|
|
20240226,172500,1641244505,2815,2815,2815,2815,0
|
|
20240226,172400,1641244505,2815,2815,2815,2815,0
|
|
20240226,172300,1641244505,2815,2815,2815,2815,0
|
|
20240226,172200,1641244505,2815,2815,2815,2815,0
|
|
20240226,172100,1641244505,2815,2815,2815,2815,0
|
|
20240226,172000,1641244505,2815,2815,2815,2815,0
|
|
20240226,171900,1641244505,2815,2815,2815,2815,0
|
|
20240226,171800,1641244505,2815,2815,2815,2815,0
|
|
20240226,171700,1641244505,2815,2815,2815,2815,0
|
|
20240226,171600,1641244505,2815,2815,2815,2815,0
|
|
20240226,171500,1641244505,2815,2815,2815,2815,0
|
|
20240226,171400,1641244505,2815,2815,2815,2815,0
|
|
20240226,171300,1641244505,2815,2815,2815,2815,0
|
|
20240226,171200,1641244505,2815,2815,2815,2815,0
|
|
20240226,171100,1641244505,2815,2815,2815,2815,0
|
|
20240226,171000,1641244505,2815,2815,2815,2815,0
|
|
20240226,170900,1641244505,2815,2815,2815,2815,0
|
|
20240226,170800,1641244505,2815,2815,2815,2815,0
|
|
20240226,170700,1641244505,2815,2815,2815,2815,0
|
|
20240226,170600,1641244505,2815,2815,2815,2815,0
|
|
20240226,170500,1641244505,2815,2815,2815,2815,0
|
|
20240226,170400,1641244505,2815,2815,2815,2815,0
|
|
20240226,170300,1641244505,2815,2815,2815,2815,0
|
|
20240226,170200,1641244505,2815,2815,2815,2815,0
|
|
20240226,170100,1641244505,2815,2815,2815,2815,0
|
|
20240226,170000,1641244505,2815,2815,2815,2815,0
|
|
20240226,165900,1641244505,2815,2815,2815,2815,0
|
|
20240226,165800,1641244505,2815,2815,2815,2815,14641
|
|
20240226,165700,1641244505,2815,2815,2815,2815,0
|
|
20240226,165600,1641244505,2815,2815,2815,2815,0
|
|
20240226,165500,1641244505,2815,2815,2815,2815,0
|
|
20240226,165400,1641244505,2815,2815,2815,2815,0
|
|
20240226,165300,1641244505,2815,2815,2815,2815,0
|
|
20240226,165200,1641244505,2815,2815,2815,2815,0
|
|
20240226,165100,1641244505,2815,2815,2815,2815,0
|
|
20240226,165000,1641244505,2815,2815,2815,2815,0
|
|
20240226,164900,1641244505,2815,2815,2815,2815,0
|
|
20240226,164800,1641244505,2815,2815,2815,2815,0
|
|
20240226,164700,1641244505,2815,2815,2815,2815,0
|
|
20240226,164600,1641244505,2815,2815,2815,2815,0
|
|
20240226,164500,1641244505,2815,2815,2815,2815,0
|
|
20240226,164400,1641244505,2815,2815,2815,2815,0
|
|
20240226,164300,1641244505,2815,2815,2815,2815,0
|
|
20240226,164200,1641244505,2815,2815,2815,2815,0
|
|
20240226,164100,1641244505,2815,2815,2815,2815,0
|
|
20240226,164000,1641244505,2815,2815,2815,2815,0
|
|
20240226,163900,1641244505,2815,2815,2815,2815,0
|
|
20240226,163800,1641244505,2815,2815,2815,2815,0
|
|
20240226,163700,1641244505,2815,2815,2815,2815,0
|
|
20240226,163600,1641244505,2815,2815,2815,2815,0
|
|
20240226,163500,1641244505,2815,2815,2815,2815,0
|
|
20240226,163400,1641244505,2815,2815,2815,2815,0
|
|
20240226,163300,1641244505,2815,2815,2815,2815,0
|
|
20240226,163200,1641244505,2815,2815,2815,2815,0
|
|
20240226,163100,1641244505,2815,2815,2815,2815,0
|
|
20240226,163000,1641244505,2815,2815,2815,2815,0
|
|
20240226,162900,1641244505,2815,2815,2815,2815,0
|
|
20240226,162800,1641244505,2815,2815,2815,2815,14641
|
|
20240226,162700,1641244505,2815,2815,2815,2815,0
|
|
20240226,162600,1641244505,2815,2815,2815,2815,0
|
|
20240226,162500,1641244505,2815,2815,2815,2815,0
|
|
20240226,162400,1641244505,2815,2815,2815,2815,0
|
|
20240226,162300,1641244505,2815,2815,2815,2815,0
|
|
20240226,162200,1641244505,2815,2815,2815,2815,0
|
|
20240226,162100,1641244505,2815,2815,2815,2815,0
|
|
20240226,162000,1641244505,2815,2815,2815,2815,0
|
|
20240226,161900,1641244505,2815,2815,2815,2815,0
|
|
20240226,161800,1641244505,2815,2815,2815,2815,0
|
|
20240226,161700,1641244505,2815,2815,2815,2815,0
|
|
20240226,161600,1641244505,2815,2815,2815,2815,0
|
|
20240226,161500,1641244505,2815,2815,2815,2815,0
|
|
20240226,161400,1641244505,2815,2815,2815,2815,0
|
|
20240226,161300,1641244505,2815,2815,2815,2815,0
|
|
20240226,161200,1641244505,2815,2815,2815,2815,0
|
|
20240226,161100,1641244505,2815,2815,2815,2815,0
|
|
20240226,161000,1641244505,2815,2815,2815,2815,0
|
|
20240226,160900,1641244505,2815,2815,2815,2815,0
|
|
20240226,160800,1641244505,2815,2815,2815,2815,0
|
|
20240226,160700,1641244505,2815,2815,2815,2815,0
|
|
20240226,160600,1641244505,2815,2815,2815,2815,0
|
|
20240226,160500,1641244505,2815,2815,2815,2815,0
|
|
20240226,160400,1641244505,2815,2815,2815,2815,0
|
|
20240226,160300,1641244505,2815,2815,2815,2815,0
|
|
20240226,160200,1641244505,2815,2815,2815,2815,0
|
|
20240226,160100,1641244505,2815,2815,2815,2815,0
|
|
20240226,160000,1641244505,2815,2815,2815,2815,0
|
|
20240226,155900,1641244505,2815,2815,2815,2815,0
|
|
20240226,155800,1641244505,2815,2815,2815,2815,14641
|
|
20240226,155700,1641244505,2815,2815,2815,2815,0
|
|
20240226,155600,1641244505,2815,2815,2815,2815,0
|
|
20240226,155500,1641244505,2815,2815,2815,2815,0
|
|
20240226,155400,1641244505,2815,2815,2815,2815,0
|
|
20240226,155300,1641244505,2815,2815,2815,2815,0
|
|
20240226,155200,1641244505,2815,2815,2815,2815,0
|
|
20240226,155100,1641244505,2815,2815,2815,2815,0
|
|
20240226,155000,1641244505,2815,2815,2815,2815,0
|
|
20240226,154900,1641244505,2815,2815,2815,2815,0
|
|
20240226,154800,1641244505,2815,2815,2815,2815,0
|
|
20240226,154700,1641244505,2815,2815,2815,2815,0
|
|
20240226,154600,1641244505,2815,2815,2815,2815,0
|
|
20240226,154500,1641244505,2815,2815,2815,2815,0
|
|
20240226,154400,1641244505,2815,2815,2815,2815,0
|
|
20240226,154300,1641244505,2815,2815,2815,2815,0
|
|
20240226,154200,1641244505,2815,2815,2815,2815,0
|
|
20240226,154100,1641244505,2815,2815,2815,2815,0
|
|
20240226,154000,1641244505,2815,2815,2815,2815,0
|
|
20240226,153900,1641244505,2815,2815,2815,2815,0
|
|
20240226,153800,1641244505,2815,2815,2815,2815,0
|
|
20240226,153700,1641244505,2815,2815,2815,2815,0
|
|
20240226,153600,1641244505,2815,2815,2815,2815,0
|
|
20240226,153500,1641244505,2815,2815,2815,2815,0
|
|
20240226,153400,1641244505,2815,2815,2815,2815,0
|
|
20240226,153300,1641244505,2815,2815,2815,2815,0
|
|
20240226,153200,1641244505,2815,2815,2815,2815,0
|
|
20240226,153100,1641244505,2815,2815,2815,2815,0
|
|
20240226,153000,1641244505,2815,2815,2815,2815,14641
|
|
20240226,152900,1600030090,2835,2835,2835,2835,0
|
|
20240226,152800,1600030090,2835,2835,2835,2835,0
|
|
20240226,152700,1600030090,2835,2835,2835,2835,0
|
|
20240226,152600,1600030090,2835,2835,2835,2835,0
|
|
20240226,152500,1600030090,2835,2835,2835,2835,0
|
|
20240226,152400,1600030090,2835,2835,2835,2835,0
|
|
20240226,152300,1600030090,2835,2835,2835,2835,0
|
|
20240226,152200,1600030090,2835,2835,2835,2835,0
|
|
20240226,152100,1600030090,2835,2835,2835,2835,0
|
|
20240226,152000,1600030090,2835,2835,2835,2835,0
|
|
20240226,151900,1600030090,2835,2825,2840,2820,8219
|
|
20240226,151800,1576736995,2830,2825,2830,2825,407
|
|
20240226,151700,1575587195,2825,2820,2825,2820,246
|
|
20240226,151600,1574893245,2825,2825,2825,2825,22
|
|
20240226,151500,1574831095,2825,2825,2825,2825,161
|
|
20240226,151400,1574376270,2825,2825,2825,2820,1156
|
|
20240226,151300,1571111010,2820,2825,2825,2820,3541
|
|
20240226,151200,1561125300,2825,2820,2825,2820,2442
|
|
20240226,151100,1554238845,2820,2825,2825,2820,487
|
|
20240226,151000,1552864180,2820,2825,2825,2820,83
|
|
20240226,150900,1552630005,2825,2825,2825,2820,160
|
|
20240226,150800,1552178260,2825,2820,2825,2820,383
|
|
20240226,150700,1551098110,2825,2825,2825,2825,730
|
|
20240226,150600,1549035860,2825,2820,2825,2820,1117
|
|
20240226,150500,1545883935,2820,2825,2825,2820,749
|
|
20240226,150400,1543769160,2825,2825,2825,2825,13
|
|
20240226,150300,1543732435,2825,2820,2825,2820,9090
|
|
20240226,150200,1518083505,2820,2815,2820,2815,366
|
|
20240226,150100,1517051395,2815,2815,2820,2815,401
|
|
20240226,150000,1515922005,2810,2810,2815,2810,1778
|
|
20240226,145900,1510925565,2815,2815,2815,2810,1148
|
|
20240226,145800,1507697585,2810,2810,2820,2810,1179
|
|
20240226,145700,1504380475,2810,2815,2825,2810,1833
|
|
20240226,145600,1499221500,2810,2810,2815,2810,988
|
|
20240226,145500,1496444210,2820,2815,2820,2810,2900
|
|
20240226,145400,1488277595,2815,2815,2820,2810,4521
|
|
20240226,145300,1475550095,2810,2805,2815,2805,1994
|
|
20240226,145200,1469946130,2805,2805,2810,2805,1120
|
|
20240226,145100,1466804495,2805,2805,2815,2805,1102
|
|
20240226,145000,1463713310,2805,2805,2815,2805,1109
|
|
20240226,144900,1460602165,2810,2805,2810,2805,1702
|
|
20240226,144800,1455827020,2805,2805,2810,2805,978
|
|
20240226,144700,1453083555,2810,2805,2810,2805,1206
|
|
20240226,144600,1449698630,2805,2810,2810,2805,4628
|
|
20240226,144500,1436700380,2810,2805,2810,2805,1904
|
|
20240226,144400,1431354930,2805,2805,2810,2805,5137
|
|
20240226,144300,1416926155,2810,2805,2810,2805,6422
|
|
20240226,144200,1398891895,2805,2805,2805,2805,1880
|
|
20240226,144100,1393618495,2805,2810,2810,2805,2019
|
|
20240226,144000,1387949765,2805,2805,2810,2805,1502
|
|
20240226,143900,1383736100,2805,2805,2810,2805,1158
|
|
20240226,143800,1380487620,2805,2805,2805,2805,1503
|
|
20240226,143700,1376271705,2805,2805,2810,2805,942
|
|
20240226,143600,1373629220,2810,2805,2810,2805,1079
|
|
20240226,143500,1370602500,2805,2810,2810,2805,1363
|
|
20240226,143400,1366778935,2810,2805,2810,2805,1556
|
|
20240226,143300,1362414335,2805,2810,2810,2805,1463
|
|
20240226,143200,1358308085,2805,2805,2810,2805,1770
|
|
20240226,143100,1353342980,2805,2805,2805,2805,1294
|
|
20240226,143000,1349713310,2810,2805,2810,2805,1201
|
|
20240226,142900,1346344485,2805,2805,2810,2805,2423
|
|
20240226,142800,1339547870,2805,2805,2815,2800,4224
|
|
20240226,142700,1327697445,2805,2805,2810,2805,1997
|
|
20240226,142600,1322093940,2805,2810,2810,2805,1578
|
|
20240226,142500,1317664930,2810,2805,2810,2805,1299
|
|
20240226,142400,1314021150,2805,2810,2810,2805,1213
|
|
20240226,142300,1310618135,2805,2805,2810,2805,12157
|
|
20240226,142200,1276517700,2810,2810,2810,2805,2665
|
|
20240226,142100,1269041990,2810,2810,2815,2805,1954
|
|
20240226,142000,1263552930,2810,2815,2815,2805,5651
|
|
20240226,141900,1247674570,2815,2815,2815,2810,1165
|
|
20240226,141800,1244398545,2815,2815,2815,2810,1265
|
|
20240226,141700,1240842590,2815,2815,2820,2810,1233
|
|
20240226,141600,1237375125,2815,2810,2815,2810,1741
|
|
20240226,141500,1232481990,2815,2815,2815,2810,1996
|
|
20240226,141400,1226872995,2810,2815,2815,2810,3789
|
|
20240226,141300,1216224330,2815,2815,2820,2810,1857
|
|
20240226,141200,1210997740,2815,2810,2815,2810,3360
|
|
20240226,141100,1201544425,2810,2810,2815,2810,6396
|
|
20240226,141000,1183571640,2810,2815,2820,2810,16606
|
|
20240226,140900,1136818325,2815,2825,2825,2815,1743
|
|
20240226,140800,1131910395,2820,2820,2820,2820,1244
|
|
20240226,140700,1128402315,2820,2820,2825,2820,1395
|
|
20240226,140600,1124468370,2825,2825,2825,2820,3999
|
|
20240226,140500,1113191080,2825,2820,2825,2820,2000
|
|
20240226,140400,1107550730,2825,2820,2825,2820,1244
|
|
20240226,140300,1104041960,2825,2825,2825,2820,2699
|
|
20240226,140200,1096430735,2820,2820,2825,2820,1345
|
|
20240226,140100,1092637545,2825,2820,2825,2820,1182
|
|
20240226,140000,1089303445,2820,2825,2825,2820,1478
|
|
20240226,135900,1085131910,2825,2830,2830,2825,2729
|
|
20240226,135800,1077422435,2825,2825,2830,2825,1481
|
|
20240226,135700,1073238255,2825,2825,2830,2825,1448
|
|
20240226,135600,1069147070,2825,2830,2830,2825,1295
|
|
20240226,135500,1065487920,2825,2825,2830,2825,984
|
|
20240226,135400,1062708065,2825,2830,2830,2825,1447
|
|
20240226,135300,1058619300,2825,2830,2830,2825,1133
|
|
20240226,135200,1055416970,2825,2830,2830,2825,1403
|
|
20240226,135100,1051450485,2835,2835,2840,2830,2125
|
|
20240226,135000,1045436585,2830,2830,2840,2830,4023
|
|
20240226,134900,1034023690,2830,2825,2830,2825,66
|
|
20240226,134800,1033837185,2825,2830,2835,2825,232
|
|
20240226,134700,1033181640,2835,2835,2835,2825,4855
|
|
20240226,134600,1019447340,2830,2835,2835,2830,11
|
|
20240226,134500,1019416180,2830,2835,2835,2830,767
|
|
20240226,134400,1017245515,2830,2830,2835,2830,110
|
|
20240226,134300,1016934135,2830,2835,2835,2830,38
|
|
20240226,134200,1016826425,2835,2830,2835,2830,237
|
|
20240226,134100,1016155615,2835,2835,2835,2830,86
|
|
20240226,134000,1015911830,2830,2835,2835,2830,645
|
|
20240226,133900,1014085635,2835,2840,2840,2835,14
|
|
20240226,133800,1014045900,2835,2835,2835,2830,101
|
|
20240226,133700,1013759835,2830,2835,2840,2830,288
|
|
20240226,133600,1012943335,2835,2835,2840,2835,14
|
|
20240226,133500,1012903620,2830,2840,2840,2830,3918
|
|
20240226,133400,1001807220,2840,2840,2840,2835,641
|
|
20240226,133300,999987905,2835,2835,2840,2835,17
|
|
20240226,133200,999939660,2835,2840,2845,2835,447
|
|
20240226,133100,998671885,2840,2840,2845,2840,212
|
|
20240226,133000,998068775,2845,2845,2845,2835,4044
|
|
20240226,132900,986581415,2840,2845,2845,2840,241
|
|
20240226,132800,985896800,2845,2845,2845,2840,1813
|
|
20240226,132700,980738835,2840,2840,2845,2840,98
|
|
20240226,132600,980460485,2840,2840,2845,2840,268
|
|
20240226,132500,979699310,2840,2840,2845,2840,36
|
|
20240226,132400,979596925,2845,2845,2845,2840,16
|
|
20240226,132300,979551430,2845,2845,2845,2840,371
|
|
20240226,132200,978497730,2840,2845,2845,2835,2538
|
|
20240226,132100,971289765,2840,2845,2850,2840,3907
|
|
20240226,132000,960188400,2845,2850,2850,2845,23
|
|
20240226,131900,960122870,2850,2845,2850,2845,1978
|
|
20240226,131800,954485855,2845,2845,2850,2845,516
|
|
20240226,131700,953017785,2845,2850,2850,2845,111
|
|
20240226,131600,952701905,2845,2845,2850,2845,11
|
|
20240226,131500,952670580,2850,2850,2850,2845,304
|
|
20240226,131400,951805630,2845,2845,2850,2845,516
|
|
20240226,131300,950337565,2850,2845,2850,2845,1100
|
|
20240226,131200,947203020,2850,2845,2850,2840,1012
|
|
20240226,131100,944323855,2845,2845,2850,2845,264
|
|
20240226,131000,943572730,2845,2845,2850,2845,12
|
|
20240226,130900,943538565,2845,2845,2850,2845,435
|
|
20240226,130800,942300985,2840,2840,2840,2840,45
|
|
20240226,130700,942173185,2840,2845,2845,2840,104
|
|
20240226,130600,941877560,2845,2840,2845,2840,156
|
|
20240226,130500,941433745,2850,2845,2850,2845,2741
|
|
20240226,130400,933627135,2845,2840,2845,2840,375
|
|
20240226,130300,932562105,2840,2845,2845,2840,121
|
|
20240226,130200,932218320,2845,2850,2850,2845,583
|
|
20240226,130100,930559665,2845,2845,2845,2845,304
|
|
20240226,130000,929694785,2850,2845,2850,2845,244
|
|
20240226,125900,928999640,2850,2845,2850,2845,419
|
|
20240226,125800,927807560,2845,2850,2850,2845,9
|
|
20240226,125700,927781935,2845,2845,2845,2845,1415
|
|
20240226,125600,923756260,2845,2840,2845,2840,345
|
|
20240226,125500,922776435,2840,2845,2845,2840,514
|
|
20240226,125400,921314830,2840,2845,2845,2840,343
|
|
20240226,125300,920340665,2840,2840,2840,2840,177
|
|
20240226,125200,919837985,2845,2840,2845,2840,1059
|
|
20240226,125100,916825395,2840,2845,2845,2840,11
|
|
20240226,125000,916794130,2840,2845,2845,2840,1039
|
|
20240226,124900,913839275,2845,2840,2845,2840,125
|
|
20240226,124800,913484250,2840,2845,2845,2840,60
|
|
20240226,124700,913313825,2840,2845,2845,2840,203
|
|
20240226,124600,912737285,2840,2845,2845,2840,20
|
|
20240226,124500,912680410,2845,2840,2845,2840,345
|
|
20240226,124400,911700525,2845,2840,2845,2840,11
|
|
20240226,124300,911669255,2840,2845,2845,2840,6
|
|
20240226,124200,911652190,2840,2845,2845,2840,225
|
|
20240226,124100,911013175,2845,2845,2845,2840,582
|
|
20240226,124000,909359755,2845,2845,2845,2845,42
|
|
20240226,123900,909240265,2840,2845,2845,2840,1116
|
|
20240226,123800,906066270,2840,2840,2840,2840,87
|
|
20240226,123700,905819190,2840,2840,2845,2840,86
|
|
20240226,123600,905574930,2840,2845,2845,2840,185
|
|
20240226,123500,905049505,2845,2845,2845,2840,1013
|
|
20240226,123400,902168270,2845,2835,2845,2835,703
|
|
20240226,123300,900172245,2840,2835,2840,2835,64
|
|
20240226,123200,899990780,2835,2835,2835,2835,118
|
|
20240226,123100,899656250,2830,2835,2835,2830,1216
|
|
20240226,123000,896208915,2835,2835,2835,2835,22
|
|
20240226,122900,896146545,2830,2830,2835,2830,255
|
|
20240226,122800,895424820,2830,2840,2840,2830,349
|
|
20240226,122700,894434820,2835,2835,2835,2835,174
|
|
20240226,122600,893941530,2835,2830,2835,2830,290
|
|
20240226,122500,893120810,2835,2835,2835,2835,117
|
|
20240226,122400,892789115,2830,2835,2835,2830,14
|
|
20240226,122300,892749450,2830,2830,2830,2830,286
|
|
20240226,122200,891940070,2835,2830,2835,2830,159
|
|
20240226,122100,891489585,2835,2835,2835,2835,19
|
|
20240226,122000,891435720,2830,2830,2835,2830,244
|
|
20240226,121900,890745130,2835,2835,2835,2830,39
|
|
20240226,121800,890634590,2835,2835,2835,2835,1791
|
|
20240226,121700,885557105,2840,2835,2840,2830,1258
|
|
20240226,121600,881991735,2830,2830,2830,2830,400
|
|
20240226,121500,880859735,2835,2830,2835,2830,174
|
|
20240226,121400,880367235,2830,2835,2835,2830,285
|
|
20240226,121300,879560510,2835,2835,2835,2835,12
|
|
20240226,121200,879526490,2830,2830,2830,2825,1194
|
|
20240226,121100,876148440,2830,2830,2830,2830,19
|
|
20240226,121000,876094670,2825,2825,2830,2825,165
|
|
20240226,120900,875628430,2825,2830,2830,2825,246
|
|
20240226,120800,874933450,2830,2830,2830,2830,176
|
|
20240226,120700,874435370,2825,2825,2830,2825,112
|
|
20240226,120600,874118940,2830,2835,2835,2830,14
|
|
20240226,120500,874079300,2830,2835,2835,2830,328
|
|
20240226,120400,873150945,2835,2830,2835,2830,1416
|
|
20240226,120300,869143640,2830,2835,2835,2830,534
|
|
20240226,120200,867632380,2830,2835,2835,2830,26
|
|
20240226,120100,867558695,2835,2840,2840,2835,2015
|
|
20240226,120000,861843520,2845,2845,2845,2840,41
|
|
20240226,115900,861726900,2845,2845,2845,2840,810
|
|
20240226,115800,859422700,2840,2835,2840,2835,238
|
|
20240226,115700,858747800,2840,2840,2840,2840,30
|
|
20240226,115600,858662600,2840,2840,2840,2840,1085
|
|
20240226,115500,855581200,2835,2835,2840,2835,340
|
|
20240226,115400,854616695,2840,2840,2840,2840,590
|
|
20240226,115300,852941095,2835,2835,2835,2825,1229
|
|
20240226,115200,849464060,2835,2830,2835,2830,175
|
|
20240226,115100,848968785,2830,2835,2835,2830,141
|
|
20240226,115000,848569735,2830,2830,2835,2830,426
|
|
20240226,114900,847364150,2835,2835,2835,2830,206
|
|
20240226,114800,846780465,2835,2830,2835,2830,645
|
|
20240226,114700,844952165,2830,2830,2835,2830,201
|
|
20240226,114600,844383310,2830,2830,2830,2830,0
|
|
20240226,114500,844383310,2830,2835,2835,2830,151
|
|
20240226,114400,843955250,2835,2830,2835,2830,374
|
|
20240226,114300,842896745,2825,2830,2830,2825,257
|
|
20240226,114200,842169445,2830,2830,2830,2830,10
|
|
20240226,114100,842141145,2830,2830,2830,2825,234
|
|
20240226,114000,841479920,2830,2830,2835,2830,567
|
|
20240226,113900,839875290,2835,2835,2835,2830,337
|
|
20240226,113800,838921395,2830,2830,2835,2830,272
|
|
20240226,113700,838151610,2835,2835,2835,2835,240
|
|
20240226,113600,837471210,2835,2835,2835,2830,302
|
|
20240226,113500,836616445,2835,2830,2835,2830,86
|
|
20240226,113400,836373015,2835,2830,2835,2830,319
|
|
20240226,113300,835470150,2830,2830,2835,2830,212
|
|
20240226,113200,834870150,2830,2835,2835,2830,148
|
|
20240226,113100,834451255,2830,2830,2830,2830,5
|
|
20240226,113000,834437105,2830,2825,2830,2825,2469
|
|
20240226,112900,827450705,2830,2825,2830,2825,103
|
|
20240226,112800,827159465,2825,2830,2835,2825,4798
|
|
20240226,112700,813581125,2830,2830,2830,2830,177
|
|
20240226,112600,813080215,2835,2830,2835,2830,511
|
|
20240226,112500,811634055,2835,2830,2835,2830,259
|
|
20240226,112400,810901040,2830,2835,2835,2830,140
|
|
20240226,112300,810504655,2835,2835,2835,2835,100
|
|
20240226,112200,810221155,2835,2830,2835,2830,178
|
|
20240226,112100,809717385,2830,2830,2835,2830,140
|
|
20240226,112000,809321160,2830,2830,2835,2830,1385
|
|
20240226,111900,805398990,2835,2830,2835,2830,22
|
|
20240226,111800,805336645,2835,2830,2835,2830,520
|
|
20240226,111700,803865000,2830,2835,2835,2830,110
|
|
20240226,111600,803553650,2830,2830,2830,2830,204
|
|
20240226,111500,802976330,2835,2830,2835,2830,406
|
|
20240226,111400,801827325,2825,2825,2830,2825,230
|
|
20240226,111300,801177470,2825,2830,2830,2820,5943
|
|
20240226,111200,784393115,2825,2825,2825,2825,505
|
|
20240226,111100,782966490,2825,2830,2830,2825,216
|
|
20240226,111000,782355235,2830,2830,2830,2830,25
|
|
20240226,110900,782284485,2835,2830,2835,2825,142
|
|
20240226,110800,781882105,2830,2830,2830,2825,1195
|
|
20240226,110700,778501490,2825,2820,2825,2820,216
|
|
20240226,110600,777891315,2825,2820,2825,2820,2809
|
|
20240226,110500,769969120,2820,2825,2825,2820,5456
|
|
20240226,110400,754567120,2830,2830,2830,2825,57
|
|
20240226,110300,754405835,2830,2825,2830,2825,247
|
|
20240226,110200,753707905,2825,2825,2830,2825,147
|
|
20240226,110100,753292605,2825,2825,2825,2825,100
|
|
20240226,110000,753010105,2830,2825,2830,2825,406
|
|
20240226,105900,751863130,2825,2830,2830,2825,72
|
|
20240226,105800,751659395,2830,2830,2830,2825,380
|
|
20240226,105700,750585840,2825,2825,2825,2825,396
|
|
20240226,105600,749467140,2830,2830,2830,2825,2087
|
|
20240226,105500,743571125,2830,2830,2830,2825,280
|
|
20240226,105400,742780025,2830,2830,2830,2825,128
|
|
20240226,105300,742418160,2825,2825,2825,2825,106
|
|
20240226,105200,742118710,2830,2825,2830,2825,259
|
|
20240226,105100,741386855,2830,2825,2830,2825,99
|
|
20240226,105000,741107030,2830,2825,2830,2825,287
|
|
20240226,104900,740296150,2830,2825,2830,2825,482
|
|
20240226,104800,738934410,2825,2820,2825,2820,1348
|
|
20240226,104700,735132905,2820,2825,2830,2820,13517
|
|
20240226,104600,696973865,2825,2830,2830,2825,284
|
|
20240226,104500,696170740,2830,2825,2830,2825,29
|
|
20240226,104400,696088790,2825,2825,2830,2825,267
|
|
20240226,104300,695334410,2825,2825,2830,2825,271
|
|
20240226,104200,694568825,2825,2825,2825,2825,44
|
|
20240226,104100,694444525,2825,2825,2830,2825,249
|
|
20240226,104000,693740800,2830,2825,2830,2825,260
|
|
20240226,103900,693006175,2825,2830,2830,2825,185
|
|
20240226,103800,692483490,2830,2825,2830,2825,403
|
|
20240226,103700,691344515,2825,2830,2830,2825,169
|
|
20240226,103600,690867065,2830,2830,2830,2830,22
|
|
20240226,103500,690804805,2830,2825,2830,2820,4873
|
|
20240226,103400,677034605,2825,2825,2830,2825,331
|
|
20240226,103300,676099440,2825,2825,2825,2825,37
|
|
20240226,103200,675994915,2830,2825,2830,2825,784
|
|
20240226,103100,673777435,2825,2830,2830,2825,1493
|
|
20240226,103000,669553630,2830,2830,2830,2825,3437
|
|
20240226,102900,659828055,2830,2830,2835,2830,133
|
|
20240226,102800,659451630,2830,2830,2830,2825,52
|
|
20240226,102700,659304495,2830,2835,2835,2830,1713
|
|
20240226,102600,654454160,2830,2830,2830,2830,0
|
|
20240226,102500,654454160,2830,2830,2830,2830,561
|
|
20240226,102400,652866530,2830,2830,2830,2830,270
|
|
20240226,102300,652102430,2830,2830,2830,2825,182
|
|
20240226,102200,651588205,2825,2825,2825,2825,293
|
|
20240226,102100,650760480,2830,2825,2830,2825,141
|
|
20240226,102000,650362150,2825,2825,2830,2825,1024
|
|
20240226,101900,647466505,2825,2825,2825,2825,375
|
|
20240226,101800,646407130,2825,2830,2830,2825,1683
|
|
20240226,101700,641652575,2830,2830,2830,2830,373
|
|
20240226,101600,640596985,2830,2825,2830,2825,722
|
|
20240226,101500,638557310,2825,2820,2825,2820,840
|
|
20240226,101400,636186810,2820,2825,2825,2820,147
|
|
20240226,101300,635772235,2820,2825,2825,2820,12014
|
|
20240226,101200,601834345,2830,2825,2830,2825,134
|
|
20240226,101100,601455560,2825,2825,2825,2825,146
|
|
20240226,101000,601043110,2830,2830,2830,2830,2327
|
|
20240226,100900,594457700,2830,2830,2830,2830,246
|
|
20240226,100800,593761520,2830,2835,2835,2830,351
|
|
20240226,100700,592767440,2835,2835,2835,2830,945
|
|
20240226,100600,590090050,2835,2835,2835,2830,97
|
|
20240226,100500,589815080,2835,2835,2835,2830,692
|
|
20240226,100400,587856065,2830,2835,2835,2830,468
|
|
20240226,100300,586531610,2830,2830,2835,2830,352
|
|
20240226,100200,585535385,2830,2825,2830,2825,201
|
|
20240226,100100,584967555,2825,2825,2825,2825,198
|
|
20240226,100000,584408205,2825,2825,2825,2825,0
|
|
20240226,095900,584408205,2825,2830,2830,2825,281
|
|
20240226,095800,583614155,2830,2825,2830,2820,3945
|
|
20240226,095700,572469950,2830,2830,2830,2825,4283
|
|
20240226,095600,560349310,2835,2835,2835,2830,277
|
|
20240226,095500,559564045,2835,2835,2835,2835,1586
|
|
20240226,095400,555067735,2835,2835,2835,2830,1378
|
|
20240226,095300,551161130,2840,2845,2845,2840,135
|
|
20240226,095200,550777670,2840,2845,2845,2840,1686
|
|
20240226,095100,545988050,2845,2845,2845,2840,2497
|
|
20240226,095000,538886580,2845,2845,2845,2840,261
|
|
20240226,094900,538144285,2845,2850,2850,2840,1759
|
|
20240226,094800,533140880,2855,2850,2860,2845,724
|
|
20240226,094700,531076745,2865,2845,2865,2845,3070
|
|
20240226,094600,522291305,2840,2845,2845,2840,3555
|
|
20240226,094500,512188250,2845,2840,2845,2840,1139
|
|
20240226,094400,508948800,2830,2835,2835,2830,2394
|
|
20240226,094300,502172080,2830,2830,2835,2830,4484
|
|
20240226,094200,489481710,2835,2845,2845,2835,4451
|
|
20240226,094100,476851195,2845,2845,2845,2840,487
|
|
20240226,094000,475465850,2845,2840,2845,2840,700
|
|
20240226,093900,473477290,2840,2850,2850,2840,3316
|
|
20240226,093800,464045275,2855,2875,2875,2855,3502
|
|
20240226,093700,453996915,2875,2860,2875,2850,5899
|
|
20240226,093600,437104455,2860,2855,2860,2850,924
|
|
20240226,093500,434467230,2855,2855,2855,2850,506
|
|
20240226,093400,433023020,2855,2865,2865,2855,141
|
|
20240226,093300,432619335,2865,2845,2865,2845,8028
|
|
20240226,093200,409724290,2845,2845,2845,2840,873
|
|
20240226,093100,407242150,2845,2845,2850,2845,2350
|
|
20240226,093000,400556395,2845,2840,2845,2840,364
|
|
20240226,092900,399520840,2845,2835,2845,2830,3066
|
|
20240226,092800,390811780,2835,2830,2835,2830,751
|
|
20240226,092700,388684595,2830,2830,2830,2830,428
|
|
20240226,092600,387473355,2825,2825,2825,2825,354
|
|
20240226,092500,386473305,2825,2830,2830,2825,2315
|
|
20240226,092400,379928260,2830,2830,2830,2825,141
|
|
20240226,092300,379529400,2830,2840,2840,2800,49597
|
|
20240226,092200,240080360,2840,2835,2840,2835,3781
|
|
20240226,092100,229361220,2830,2830,2830,2830,134
|
|
20240226,092000,228982000,2830,2835,2835,2830,140
|
|
20240226,091900,228585410,2835,2835,2835,2830,206
|
|
20240226,091800,228001655,2830,2835,2835,2830,446
|
|
20240226,091700,226738945,2830,2835,2835,2825,9865
|
|
20240226,091600,198847030,2840,2840,2840,2835,383
|
|
20240226,091500,197759480,2840,2840,2845,2835,207
|
|
20240226,091400,197172380,2840,2840,2845,2830,12642
|
|
20240226,091300,161366380,2840,2835,2840,2835,43
|
|
20240226,091200,161244430,2835,2840,2840,2830,1729
|
|
20240226,091100,156342930,2840,2845,2845,2835,1625
|
|
20240226,091000,151732065,2840,2840,2840,2835,489
|
|
20240226,090900,150343920,2840,2830,2840,2830,1615
|
|
20240226,090800,145765735,2830,2825,2835,2825,607
|
|
20240226,090700,144046910,2830,2830,2830,2825,3128
|
|
20240226,090600,135194845,2830,2830,2835,2830,2550
|
|
20240226,090500,127978285,2830,2840,2840,2830,10562
|
|
20240226,090400,98033590,2840,2840,2845,2840,130
|
|
20240226,090300,97664330,2845,2840,2845,2830,10699
|
|
20240226,090200,67365245,2835,2835,2835,2830,7278
|
|
20240226,090100,46732285,2835,2850,2850,2830,3671
|
|
20240226,090000,36309885,2850,2870,2870,2850,12655
|