677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,201400,1194893945,3730,3730,3730,3730,7634
|
|
20240226,201300,1194893945,3730,3730,3730,3730,0
|
|
20240226,201200,1194893945,3730,3730,3730,3730,0
|
|
20240226,201100,1194893945,3730,3730,3730,3730,0
|
|
20240226,201000,1194893945,3730,3730,3730,3730,0
|
|
20240226,200900,1194893945,3730,3730,3730,3730,0
|
|
20240226,200800,1194893945,3730,3730,3730,3730,0
|
|
20240226,200700,1194893945,3730,3730,3730,3730,0
|
|
20240226,200600,1194893945,3730,3730,3730,3730,0
|
|
20240226,200500,1194893945,3730,3730,3730,3730,0
|
|
20240226,200400,1194893945,3730,3730,3730,3730,0
|
|
20240226,200300,1194893945,3730,3730,3730,3730,0
|
|
20240226,200200,1194893945,3730,3730,3730,3730,0
|
|
20240226,200100,1194893945,3730,3730,3730,3730,0
|
|
20240226,200000,1194893945,3730,3730,3730,3730,0
|
|
20240226,195900,1194893945,3730,3730,3730,3730,0
|
|
20240226,195800,1194893945,3730,3730,3730,3730,0
|
|
20240226,195700,1194893945,3730,3730,3730,3730,0
|
|
20240226,195600,1194893945,3730,3730,3730,3730,0
|
|
20240226,195500,1194893945,3730,3730,3730,3730,0
|
|
20240226,195400,1194893945,3730,3730,3730,3730,0
|
|
20240226,195300,1194893945,3730,3730,3730,3730,0
|
|
20240226,195200,1194893945,3730,3730,3730,3730,0
|
|
20240226,195100,1194893945,3730,3730,3730,3730,0
|
|
20240226,195000,1194893945,3730,3730,3730,3730,0
|
|
20240226,194900,1194893945,3730,3730,3730,3730,0
|
|
20240226,194800,1194893945,3730,3730,3730,3730,0
|
|
20240226,194700,1194893945,3730,3730,3730,3730,0
|
|
20240226,194600,1194893945,3730,3730,3730,3730,0
|
|
20240226,194500,1194893945,3730,3730,3730,3730,0
|
|
20240226,194400,1194893945,3730,3730,3730,3730,7634
|
|
20240226,194300,1194893945,3730,3730,3730,3730,0
|
|
20240226,194200,1194893945,3730,3730,3730,3730,0
|
|
20240226,194100,1194893945,3730,3730,3730,3730,0
|
|
20240226,194000,1194893945,3730,3730,3730,3730,0
|
|
20240226,193900,1194893945,3730,3730,3730,3730,0
|
|
20240226,193800,1194893945,3730,3730,3730,3730,0
|
|
20240226,193700,1194893945,3730,3730,3730,3730,0
|
|
20240226,193600,1194893945,3730,3730,3730,3730,0
|
|
20240226,193500,1194893945,3730,3730,3730,3730,0
|
|
20240226,193400,1194893945,3730,3730,3730,3730,0
|
|
20240226,193300,1194893945,3730,3730,3730,3730,0
|
|
20240226,193200,1194893945,3730,3730,3730,3730,0
|
|
20240226,193100,1194893945,3730,3730,3730,3730,0
|
|
20240226,193000,1194893945,3730,3730,3730,3730,0
|
|
20240226,192900,1194893945,3730,3730,3730,3730,0
|
|
20240226,192800,1194893945,3730,3730,3730,3730,0
|
|
20240226,192700,1194893945,3730,3730,3730,3730,0
|
|
20240226,192600,1194893945,3730,3730,3730,3730,0
|
|
20240226,192500,1194893945,3730,3730,3730,3730,0
|
|
20240226,192400,1194893945,3730,3730,3730,3730,0
|
|
20240226,192300,1194893945,3730,3730,3730,3730,0
|
|
20240226,192200,1194893945,3730,3730,3730,3730,0
|
|
20240226,192100,1194893945,3730,3730,3730,3730,0
|
|
20240226,192000,1194893945,3730,3730,3730,3730,0
|
|
20240226,191900,1194893945,3730,3730,3730,3730,0
|
|
20240226,191800,1194893945,3730,3730,3730,3730,0
|
|
20240226,191700,1194893945,3730,3730,3730,3730,0
|
|
20240226,191600,1194893945,3730,3730,3730,3730,0
|
|
20240226,191500,1194893945,3730,3730,3730,3730,0
|
|
20240226,191400,1194893945,3730,3730,3730,3730,7634
|
|
20240226,191300,1194893945,3730,3730,3730,3730,0
|
|
20240226,191200,1194893945,3730,3730,3730,3730,0
|
|
20240226,191100,1194893945,3730,3730,3730,3730,0
|
|
20240226,191000,1194893945,3730,3730,3730,3730,0
|
|
20240226,190900,1194893945,3730,3730,3730,3730,0
|
|
20240226,190800,1194893945,3730,3730,3730,3730,0
|
|
20240226,190700,1194893945,3730,3730,3730,3730,0
|
|
20240226,190600,1194893945,3730,3730,3730,3730,0
|
|
20240226,190500,1194893945,3730,3730,3730,3730,0
|
|
20240226,190400,1194893945,3730,3730,3730,3730,0
|
|
20240226,190300,1194893945,3730,3730,3730,3730,0
|
|
20240226,190200,1194893945,3730,3730,3730,3730,0
|
|
20240226,190100,1194893945,3730,3730,3730,3730,0
|
|
20240226,190000,1194893945,3730,3730,3730,3730,0
|
|
20240226,185900,1194893945,3730,3730,3730,3730,0
|
|
20240226,185800,1194893945,3730,3730,3730,3730,0
|
|
20240226,185700,1194893945,3730,3730,3730,3730,0
|
|
20240226,185600,1194893945,3730,3730,3730,3730,0
|
|
20240226,185500,1194893945,3730,3730,3730,3730,0
|
|
20240226,185400,1194893945,3730,3730,3730,3730,0
|
|
20240226,185300,1194893945,3730,3730,3730,3730,0
|
|
20240226,185200,1194893945,3730,3730,3730,3730,0
|
|
20240226,185100,1194893945,3730,3730,3730,3730,0
|
|
20240226,185000,1194893945,3730,3730,3730,3730,0
|
|
20240226,184900,1194893945,3730,3730,3730,3730,0
|
|
20240226,184800,1194893945,3730,3730,3730,3730,0
|
|
20240226,184700,1194893945,3730,3730,3730,3730,0
|
|
20240226,184600,1194893945,3730,3730,3730,3730,0
|
|
20240226,184500,1194893945,3730,3730,3730,3730,0
|
|
20240226,184400,1194893945,3730,3730,3730,3730,7634
|
|
20240226,184300,1194893945,3730,3730,3730,3730,0
|
|
20240226,184200,1194893945,3730,3730,3730,3730,0
|
|
20240226,184100,1194893945,3730,3730,3730,3730,0
|
|
20240226,184000,1194893945,3730,3730,3730,3730,0
|
|
20240226,183900,1194893945,3730,3730,3730,3730,0
|
|
20240226,183800,1194893945,3730,3730,3730,3730,0
|
|
20240226,183700,1194893945,3730,3730,3730,3730,0
|
|
20240226,183600,1194893945,3730,3730,3730,3730,0
|
|
20240226,183500,1194893945,3730,3730,3730,3730,0
|
|
20240226,183400,1194893945,3730,3730,3730,3730,0
|
|
20240226,183300,1194893945,3730,3730,3730,3730,0
|
|
20240226,183200,1194893945,3730,3730,3730,3730,0
|
|
20240226,183100,1194893945,3730,3730,3730,3730,0
|
|
20240226,183000,1194893945,3730,3730,3730,3730,0
|
|
20240226,182900,1194893945,3730,3730,3730,3730,0
|
|
20240226,182800,1194893945,3730,3730,3730,3730,0
|
|
20240226,182700,1194893945,3730,3730,3730,3730,0
|
|
20240226,182600,1194893945,3730,3730,3730,3730,0
|
|
20240226,182500,1194893945,3730,3730,3730,3730,0
|
|
20240226,182400,1194893945,3730,3730,3730,3730,0
|
|
20240226,182300,1194893945,3730,3730,3730,3730,0
|
|
20240226,182200,1194893945,3730,3730,3730,3730,0
|
|
20240226,182100,1194893945,3730,3730,3730,3730,0
|
|
20240226,182000,1194893945,3730,3730,3730,3730,0
|
|
20240226,181900,1194893945,3730,3730,3730,3730,0
|
|
20240226,181800,1194893945,3730,3730,3730,3730,0
|
|
20240226,181700,1194893945,3730,3730,3730,3730,0
|
|
20240226,181600,1194893945,3730,3730,3730,3730,0
|
|
20240226,181500,1194893945,3730,3730,3730,3730,0
|
|
20240226,181400,1194893945,3730,3730,3730,3730,7634
|
|
20240226,181300,1194893945,3730,3730,3730,3730,0
|
|
20240226,181200,1194893945,3730,3730,3730,3730,0
|
|
20240226,181100,1194893945,3730,3730,3730,3730,0
|
|
20240226,181000,1194893945,3730,3730,3730,3730,0
|
|
20240226,180900,1194893945,3730,3730,3730,3730,0
|
|
20240226,180800,1194893945,3730,3730,3730,3730,0
|
|
20240226,180700,1194893945,3730,3730,3730,3730,0
|
|
20240226,180600,1194893945,3730,3730,3730,3730,0
|
|
20240226,180500,1194893945,3730,3730,3730,3730,0
|
|
20240226,180400,1194893945,3730,3730,3730,3730,0
|
|
20240226,180300,1194893945,3730,3730,3730,3730,0
|
|
20240226,180200,1194893945,3730,3730,3730,3730,0
|
|
20240226,180100,1194893945,3730,3730,3730,3730,0
|
|
20240226,180000,1194893945,3730,3730,3730,3730,0
|
|
20240226,175900,1194893945,3730,3730,3730,3730,0
|
|
20240226,175800,1194893945,3730,3730,3730,3730,0
|
|
20240226,175700,1194893945,3730,3730,3730,3730,0
|
|
20240226,175600,1194893945,3730,3730,3730,3730,0
|
|
20240226,175500,1194893945,3730,3730,3730,3730,0
|
|
20240226,175400,1194893945,3730,3730,3730,3730,0
|
|
20240226,175300,1194893945,3730,3730,3730,3730,0
|
|
20240226,175200,1194893945,3730,3730,3730,3730,0
|
|
20240226,175100,1194893945,3730,3730,3730,3730,0
|
|
20240226,175000,1194893945,3730,3730,3730,3730,0
|
|
20240226,174900,1194893945,3730,3730,3730,3730,0
|
|
20240226,174800,1194893945,3730,3730,3730,3730,0
|
|
20240226,174700,1194893945,3730,3730,3730,3730,0
|
|
20240226,174600,1194893945,3730,3730,3730,3730,0
|
|
20240226,174500,1194893945,3730,3730,3730,3730,0
|
|
20240226,174400,1194893945,3730,3730,3730,3730,7634
|
|
20240226,174300,1194893945,3730,3730,3730,3730,0
|
|
20240226,174200,1194893945,3730,3730,3730,3730,0
|
|
20240226,174100,1194893945,3730,3730,3730,3730,0
|
|
20240226,174000,1194893945,3730,3730,3730,3730,0
|
|
20240226,173900,1194893945,3730,3730,3730,3730,0
|
|
20240226,173800,1194893945,3730,3730,3730,3730,0
|
|
20240226,173700,1194893945,3730,3730,3730,3730,0
|
|
20240226,173600,1194893945,3730,3730,3730,3730,0
|
|
20240226,173500,1194893945,3730,3730,3730,3730,0
|
|
20240226,173400,1194893945,3730,3730,3730,3730,0
|
|
20240226,173300,1194893945,3730,3730,3730,3730,0
|
|
20240226,173200,1194893945,3730,3730,3730,3730,0
|
|
20240226,173100,1194893945,3730,3730,3730,3730,0
|
|
20240226,173000,1194893945,3730,3730,3730,3730,0
|
|
20240226,172900,1194893945,3730,3730,3730,3730,0
|
|
20240226,172800,1194893945,3730,3730,3730,3730,0
|
|
20240226,172700,1194893945,3730,3730,3730,3730,0
|
|
20240226,172600,1194893945,3730,3730,3730,3730,0
|
|
20240226,172500,1194893945,3730,3730,3730,3730,0
|
|
20240226,172400,1194893945,3730,3730,3730,3730,0
|
|
20240226,172300,1194893945,3730,3730,3730,3730,0
|
|
20240226,172200,1194893945,3730,3730,3730,3730,0
|
|
20240226,172100,1194893945,3730,3730,3730,3730,0
|
|
20240226,172000,1194893945,3730,3730,3730,3730,0
|
|
20240226,171900,1194893945,3730,3730,3730,3730,0
|
|
20240226,171800,1194893945,3730,3730,3730,3730,0
|
|
20240226,171700,1194893945,3730,3730,3730,3730,0
|
|
20240226,171600,1194893945,3730,3730,3730,3730,0
|
|
20240226,171500,1194893945,3730,3730,3730,3730,0
|
|
20240226,171400,1194893945,3730,3730,3730,3730,7634
|
|
20240226,171300,1194893945,3730,3730,3730,3730,0
|
|
20240226,171200,1194893945,3730,3730,3730,3730,0
|
|
20240226,171100,1194893945,3730,3730,3730,3730,0
|
|
20240226,171000,1194893945,3730,3730,3730,3730,0
|
|
20240226,170900,1194893945,3730,3730,3730,3730,0
|
|
20240226,170800,1194893945,3730,3730,3730,3730,0
|
|
20240226,170700,1194893945,3730,3730,3730,3730,0
|
|
20240226,170600,1194893945,3730,3730,3730,3730,0
|
|
20240226,170500,1194893945,3730,3730,3730,3730,0
|
|
20240226,170400,1194893945,3730,3730,3730,3730,0
|
|
20240226,170300,1194893945,3730,3730,3730,3730,0
|
|
20240226,170200,1194893945,3730,3730,3730,3730,0
|
|
20240226,170100,1194893945,3730,3730,3730,3730,0
|
|
20240226,170000,1194893945,3730,3730,3730,3730,0
|
|
20240226,165900,1194893945,3730,3730,3730,3730,0
|
|
20240226,165800,1194893945,3730,3730,3730,3730,0
|
|
20240226,165700,1194893945,3730,3730,3730,3730,0
|
|
20240226,165600,1194893945,3730,3730,3730,3730,0
|
|
20240226,165500,1194893945,3730,3730,3730,3730,0
|
|
20240226,165400,1194893945,3730,3730,3730,3730,0
|
|
20240226,165300,1194893945,3730,3730,3730,3730,0
|
|
20240226,165200,1194893945,3730,3730,3730,3730,0
|
|
20240226,165100,1194893945,3730,3730,3730,3730,0
|
|
20240226,165000,1194893945,3730,3730,3730,3730,0
|
|
20240226,164900,1194893945,3730,3730,3730,3730,0
|
|
20240226,164800,1194893945,3730,3730,3730,3730,0
|
|
20240226,164700,1194893945,3730,3730,3730,3730,0
|
|
20240226,164600,1194893945,3730,3730,3730,3730,0
|
|
20240226,164500,1194893945,3730,3730,3730,3730,0
|
|
20240226,164400,1194893945,3730,3730,3730,3730,7634
|
|
20240226,164300,1194893945,3730,3730,3730,3730,0
|
|
20240226,164200,1194893945,3730,3730,3730,3730,0
|
|
20240226,164100,1194893945,3730,3730,3730,3730,0
|
|
20240226,164000,1194893945,3730,3730,3730,3730,0
|
|
20240226,163900,1194893945,3730,3730,3730,3730,0
|
|
20240226,163800,1194893945,3730,3730,3730,3730,0
|
|
20240226,163700,1194893945,3730,3730,3730,3730,0
|
|
20240226,163600,1194893945,3730,3730,3730,3730,0
|
|
20240226,163500,1194893945,3730,3730,3730,3730,0
|
|
20240226,163400,1194893945,3730,3730,3730,3730,0
|
|
20240226,163300,1194893945,3730,3730,3730,3730,0
|
|
20240226,163200,1194893945,3730,3730,3730,3730,0
|
|
20240226,163100,1194893945,3730,3730,3730,3730,0
|
|
20240226,163000,1194893945,3730,3730,3730,3730,0
|
|
20240226,162900,1194893945,3730,3730,3730,3730,0
|
|
20240226,162800,1194893945,3730,3730,3730,3730,0
|
|
20240226,162700,1194893945,3730,3730,3730,3730,0
|
|
20240226,162600,1194893945,3730,3730,3730,3730,0
|
|
20240226,162500,1194893945,3730,3730,3730,3730,0
|
|
20240226,162400,1194893945,3730,3730,3730,3730,0
|
|
20240226,162300,1194893945,3730,3730,3730,3730,0
|
|
20240226,162200,1194893945,3730,3730,3730,3730,0
|
|
20240226,162100,1194893945,3730,3730,3730,3730,0
|
|
20240226,162000,1194893945,3730,3730,3730,3730,0
|
|
20240226,161900,1194893945,3730,3730,3730,3730,0
|
|
20240226,161800,1194893945,3730,3730,3730,3730,0
|
|
20240226,161700,1194893945,3730,3730,3730,3730,0
|
|
20240226,161600,1194893945,3730,3730,3730,3730,0
|
|
20240226,161500,1194893945,3730,3730,3730,3730,0
|
|
20240226,161400,1194893945,3730,3730,3730,3730,7634
|
|
20240226,161300,1194893945,3730,3730,3730,3730,0
|
|
20240226,161200,1194893945,3730,3730,3730,3730,0
|
|
20240226,161100,1194893945,3730,3730,3730,3730,0
|
|
20240226,161000,1194893945,3730,3730,3730,3730,0
|
|
20240226,160900,1194893945,3730,3730,3730,3730,0
|
|
20240226,160800,1194893945,3730,3730,3730,3730,0
|
|
20240226,160700,1194893945,3730,3730,3730,3730,0
|
|
20240226,160600,1194893945,3730,3730,3730,3730,0
|
|
20240226,160500,1194893945,3730,3730,3730,3730,0
|
|
20240226,160400,1194893945,3730,3730,3730,3730,0
|
|
20240226,160300,1194893945,3730,3730,3730,3730,0
|
|
20240226,160200,1194893945,3730,3730,3730,3730,0
|
|
20240226,160100,1194893945,3730,3730,3730,3730,0
|
|
20240226,160000,1194893945,3730,3730,3730,3730,0
|
|
20240226,155900,1194893945,3730,3730,3730,3730,0
|
|
20240226,155800,1194893945,3730,3730,3730,3730,0
|
|
20240226,155700,1194893945,3730,3730,3730,3730,0
|
|
20240226,155600,1194893945,3730,3730,3730,3730,0
|
|
20240226,155500,1194893945,3730,3730,3730,3730,0
|
|
20240226,155400,1194893945,3730,3730,3730,3730,0
|
|
20240226,155300,1194893945,3730,3730,3730,3730,0
|
|
20240226,155200,1194893945,3730,3730,3730,3730,0
|
|
20240226,155100,1194893945,3730,3730,3730,3730,0
|
|
20240226,155000,1194893945,3730,3730,3730,3730,0
|
|
20240226,154900,1194893945,3730,3730,3730,3730,0
|
|
20240226,154800,1194893945,3730,3730,3730,3730,0
|
|
20240226,154700,1194893945,3730,3730,3730,3730,0
|
|
20240226,154600,1194893945,3730,3730,3730,3730,0
|
|
20240226,154500,1194893945,3730,3730,3730,3730,0
|
|
20240226,154400,1194893945,3730,3730,3730,3730,7634
|
|
20240226,154300,1194893945,3730,3730,3730,3730,0
|
|
20240226,154200,1194893945,3730,3730,3730,3730,0
|
|
20240226,154100,1194893945,3730,3730,3730,3730,0
|
|
20240226,154000,1194893945,3730,3730,3730,3730,0
|
|
20240226,153900,1194893945,3730,3730,3730,3730,0
|
|
20240226,153800,1194893945,3730,3730,3730,3730,0
|
|
20240226,153700,1194893945,3730,3730,3730,3730,0
|
|
20240226,153600,1194893945,3730,3730,3730,3730,0
|
|
20240226,153500,1194893945,3730,3730,3730,3730,0
|
|
20240226,153400,1194893945,3730,3730,3730,3730,0
|
|
20240226,153300,1194893945,3730,3730,3730,3730,0
|
|
20240226,153200,1194893945,3730,3730,3730,3730,0
|
|
20240226,153100,1194893945,3730,3730,3730,3730,0
|
|
20240226,153000,1194893945,3730,3730,3730,3730,7634
|
|
20240226,152900,1166419125,3730,3730,3730,3730,0
|
|
20240226,152800,1166419125,3730,3730,3730,3730,0
|
|
20240226,152700,1166419125,3730,3730,3730,3730,0
|
|
20240226,152600,1166419125,3730,3730,3730,3730,0
|
|
20240226,152500,1166419125,3730,3730,3730,3730,0
|
|
20240226,152400,1166419125,3730,3730,3730,3730,0
|
|
20240226,152300,1166419125,3730,3730,3730,3730,0
|
|
20240226,152200,1166419125,3730,3730,3730,3730,0
|
|
20240226,152100,1166419125,3730,3730,3730,3730,0
|
|
20240226,152000,1166419125,3730,3730,3730,3730,0
|
|
20240226,151900,1166419125,3730,3700,3730,3700,4924
|
|
20240226,151800,1148153055,3700,3700,3700,3700,37
|
|
20240226,151700,1148016155,3700,3705,3705,3700,320
|
|
20240226,151600,1146830650,3700,3700,3700,3700,134
|
|
20240226,151500,1146334850,3700,3700,3700,3700,19
|
|
20240226,151400,1146264550,3700,3705,3710,3700,639
|
|
20240226,151300,1143898815,3705,3705,3710,3705,331
|
|
20240226,151200,1142670905,3705,3705,3705,3705,46
|
|
20240226,151100,1142500475,3705,3705,3705,3705,400
|
|
20240226,151000,1141018475,3705,3705,3705,3705,684
|
|
20240226,150900,1138484255,3705,3705,3705,3700,829
|
|
20240226,150800,1135416355,3705,3705,3710,3705,613
|
|
20240226,150700,1133145135,3705,3705,3705,3705,1003
|
|
20240226,150600,1129429020,3705,3705,3705,3705,56
|
|
20240226,150500,1129221540,3705,3705,3710,3705,353
|
|
20240226,150400,1127912160,3705,3705,3705,3705,49
|
|
20240226,150300,1127730615,3705,3705,3705,3705,79
|
|
20240226,150200,1127437920,3705,3705,3710,3705,84
|
|
20240226,150100,1127126545,3710,3705,3710,3705,313
|
|
20240226,150000,1125965425,3705,3710,3710,3705,34
|
|
20240226,145900,1125839405,3710,3710,3710,3710,11
|
|
20240226,145800,1125798595,3705,3705,3705,3705,28
|
|
20240226,145700,1125694855,3700,3705,3705,3700,36
|
|
20240226,145600,1125561605,3705,3705,3705,3700,398
|
|
20240226,145500,1124087145,3700,3705,3710,3700,2448
|
|
20240226,145400,1115027300,3705,3705,3705,3705,297
|
|
20240226,145300,1113926915,3705,3705,3705,3705,39
|
|
20240226,145200,1113782420,3705,3715,3715,3705,1145
|
|
20240226,145100,1109535065,3715,3715,3715,3715,10
|
|
20240226,145000,1109497915,3715,3715,3715,3715,377
|
|
20240226,144900,1108097360,3715,3725,3725,3715,3024
|
|
20240226,144800,1096862850,3725,3725,3725,3725,0
|
|
20240226,144700,1096862850,3725,3730,3740,3725,41
|
|
20240226,144600,1096709940,3730,3730,3730,3730,307
|
|
20240226,144500,1095564830,3725,3725,3725,3725,0
|
|
20240226,144400,1095564830,3725,3735,3735,3725,2925
|
|
20240226,144300,1084652020,3735,3735,3735,3735,50
|
|
20240226,144200,1084465270,3735,3730,3735,3730,1324
|
|
20240226,144100,1079520175,3730,3730,3730,3730,0
|
|
20240226,144000,1079520175,3730,3735,3735,3730,502
|
|
20240226,143900,1077645210,3735,3735,3735,3735,338
|
|
20240226,143800,1076382780,3730,3730,3730,3730,37
|
|
20240226,143700,1076244770,3730,3735,3735,3730,29
|
|
20240226,143600,1076136565,3730,3730,3730,3730,33
|
|
20240226,143500,1076013475,3730,3740,3740,3730,347
|
|
20240226,143400,1074715980,3735,3735,3735,3735,1009
|
|
20240226,143300,1070947365,3735,3735,3735,3735,20
|
|
20240226,143200,1070872665,3735,3735,3735,3735,10
|
|
20240226,143100,1070835315,3735,3735,3735,3735,295
|
|
20240226,143000,1069733490,3735,3735,3735,3735,20
|
|
20240226,142900,1069658790,3735,3735,3735,3735,10
|
|
20240226,142800,1069621440,3735,3735,3735,3735,20
|
|
20240226,142700,1069546740,3735,3735,3735,3735,311
|
|
20240226,142600,1068385155,3735,3735,3735,3735,10
|
|
20240226,142500,1068347805,3735,3735,3735,3735,10
|
|
20240226,142400,1068310455,3735,3740,3740,3735,263
|
|
20240226,142300,1067328100,3740,3740,3740,3740,1293
|
|
20240226,142200,1062492280,3735,3735,3735,3735,0
|
|
20240226,142100,1062492280,3735,3735,3735,3735,28
|
|
20240226,142000,1062387700,3735,3735,3735,3735,215
|
|
20240226,141900,1061584675,3735,3730,3735,3730,180
|
|
20240226,141800,1060912880,3735,3735,3735,3735,20
|
|
20240226,141700,1060838180,3735,3735,3735,3735,10
|
|
20240226,141600,1060800830,3735,3735,3735,3735,289
|
|
20240226,141500,1059721415,3730,3730,3730,3730,0
|
|
20240226,141400,1059721415,3730,3730,3730,3730,0
|
|
20240226,141300,1059721415,3730,3730,3730,3730,28
|
|
20240226,141200,1059616975,3735,3735,3735,3730,387
|
|
20240226,141100,1058171690,3730,3735,3735,3730,134
|
|
20240226,141000,1057671820,3735,3735,3735,3735,10
|
|
20240226,140900,1057634470,3735,3735,3735,3735,20
|
|
20240226,140800,1057559770,3735,3735,3735,3735,279
|
|
20240226,140700,1056517705,3730,3730,3730,3730,0
|
|
20240226,140600,1056517705,3730,3735,3735,3730,1036
|
|
20240226,140500,1052648375,3735,3735,3735,3735,314
|
|
20240226,140400,1051475585,3735,3735,3735,3735,21
|
|
20240226,140300,1051397150,3735,3735,3735,3735,34
|
|
20240226,140200,1051270160,3735,3735,3735,3735,30
|
|
20240226,140100,1051158110,3735,3740,3740,3735,321
|
|
20240226,140000,1049959065,3730,3735,3735,3730,963
|
|
20240226,135900,1046365500,3740,3740,3740,3740,20
|
|
20240226,135800,1046290700,3740,3740,3740,3740,10
|
|
20240226,135700,1046253300,3740,3735,3740,3735,37
|
|
20240226,135600,1046115100,3740,3735,3740,3735,1020
|
|
20240226,135500,1042302200,3735,3735,3735,3735,115
|
|
20240226,135400,1041872675,3730,3735,3735,3730,368
|
|
20240226,135300,1040498730,3735,3735,3735,3735,292
|
|
20240226,135200,1039408110,3730,3730,3730,3730,0
|
|
20240226,135100,1039408110,3730,3730,3730,3730,291
|
|
20240226,135000,1038322680,3735,3735,3735,3730,152
|
|
20240226,134900,1037755120,3735,3735,3735,3730,341
|
|
20240226,134800,1036481565,3735,3740,3740,3735,333
|
|
20240226,134700,1035237760,3740,3740,3740,3740,20
|
|
20240226,134600,1035162960,3740,3740,3740,3740,11
|
|
20240226,134500,1035121820,3735,3735,3735,3735,126
|
|
20240226,134400,1034651210,3730,3735,3735,3730,1916
|
|
20240226,134300,1027499480,3740,3740,3740,3740,10
|
|
20240226,134200,1027462080,3740,3740,3740,3740,11
|
|
20240226,134100,1027420940,3740,3740,3740,3740,496
|
|
20240226,134000,1025565900,3740,3745,3745,3740,1550
|
|
20240226,133900,1019767945,3750,3750,3750,3750,10
|
|
20240226,133800,1019730445,3750,3745,3750,3745,649
|
|
20240226,133700,1017298070,3740,3740,3740,3740,37
|
|
20240226,133600,1017159690,3740,3740,3740,3740,0
|
|
20240226,133500,1017159690,3740,3740,3740,3740,0
|
|
20240226,133400,1017159690,3740,3740,3740,3740,310
|
|
20240226,133300,1016000290,3740,3740,3740,3740,11
|
|
20240226,133200,1015959150,3735,3735,3735,3735,0
|
|
20240226,133100,1015959150,3735,3740,3740,3735,81
|
|
20240226,133000,1015656215,3735,3735,3740,3735,177
|
|
20240226,132900,1014995115,3730,3740,3740,3730,14
|
|
20240226,132800,1014942785,3735,3740,3745,3735,1276
|
|
20240226,132700,1010176595,3740,3740,3740,3740,0
|
|
20240226,132600,1010176595,3740,3735,3740,3735,683
|
|
20240226,132500,1007624175,3740,3740,3740,3740,20
|
|
20240226,132400,1007549375,3740,3740,3740,3740,10
|
|
20240226,132300,1007511975,3740,3740,3740,3735,279
|
|
20240226,132200,1006469900,3735,3740,3740,3730,1722
|
|
20240226,132100,1000038350,3740,3740,3740,3735,1129
|
|
20240226,132000,995817770,3745,3745,3745,3745,60
|
|
20240226,131900,995593070,3745,3745,3745,3740,942
|
|
20240226,131800,992068100,3745,3755,3755,3745,1921
|
|
20240226,131700,984873945,3750,3750,3750,3750,710
|
|
20240226,131600,982211445,3755,3760,3760,3755,1456
|
|
20240226,131500,976744115,3760,3755,3760,3755,166
|
|
20240226,131400,976120535,3755,3755,3755,3755,1003
|
|
20240226,131300,972354270,3755,3755,3755,3755,27
|
|
20240226,131200,972252885,3755,3755,3765,3755,1354
|
|
20240226,131100,967160970,3755,3750,3755,3750,141
|
|
20240226,131000,966632075,3750,3750,3750,3750,518
|
|
20240226,130900,964689575,3750,3740,3750,3740,1362
|
|
20240226,130800,959585950,3735,3740,3750,3730,1236
|
|
20240226,130700,954972930,3740,3715,3740,3715,1108
|
|
20240226,130600,950842480,3710,3705,3710,3705,1270
|
|
20240226,130500,946130785,3705,3705,3705,3705,518
|
|
20240226,130400,944211595,3710,3710,3710,3705,437
|
|
20240226,130300,942591840,3710,3705,3710,3705,1320
|
|
20240226,130200,937699675,3705,3715,3715,3705,1226
|
|
20240226,130100,933146140,3720,3720,3720,3720,20
|
|
20240226,130000,933071740,3720,3720,3720,3720,291
|
|
20240226,125900,931989220,3720,3720,3720,3720,306
|
|
20240226,125800,930850900,3720,3725,3725,3720,16
|
|
20240226,125700,930791320,3725,3740,3740,3725,4415
|
|
20240226,125600,914320470,3745,3745,3745,3745,319
|
|
20240226,125500,913125815,3740,3740,3740,3740,0
|
|
20240226,125400,913125815,3740,3740,3740,3740,0
|
|
20240226,125300,913125815,3740,3740,3740,3740,403
|
|
20240226,125200,911618595,3740,3740,3740,3740,294
|
|
20240226,125100,910519035,3740,3745,3745,3740,426
|
|
20240226,125000,908925745,3745,3745,3745,3745,533
|
|
20240226,124900,906929660,3740,3740,3740,3740,0
|
|
20240226,124800,906929660,3740,3740,3740,3740,509
|
|
20240226,124700,905026000,3740,3740,3740,3740,0
|
|
20240226,124600,905026000,3740,3750,3750,3740,511
|
|
20240226,124500,903114760,3755,3755,3755,3755,20
|
|
20240226,124400,903039660,3760,3745,3765,3745,3333
|
|
20240226,124300,890514815,3740,3740,3740,3740,0
|
|
20240226,124200,890514815,3740,3740,3740,3740,0
|
|
20240226,124100,890514815,3740,3740,3740,3740,370
|
|
20240226,124000,889131015,3740,3740,3740,3740,10
|
|
20240226,123900,889093615,3740,3740,3740,3740,12
|
|
20240226,123800,889048735,3735,3730,3735,3730,1004
|
|
20240226,123700,885303795,3745,3740,3745,3740,913
|
|
20240226,123600,881886175,3745,3745,3745,3740,22
|
|
20240226,123500,881803790,3745,3745,3745,3745,10
|
|
20240226,123400,881766340,3750,3750,3750,3750,11
|
|
20240226,123300,881725090,3745,3745,3745,3745,957
|
|
20240226,123200,878141125,3740,3740,3740,3740,0
|
|
20240226,123100,878141125,3740,3740,3740,3740,0
|
|
20240226,123000,878141125,3740,3745,3745,3740,21
|
|
20240226,122900,878062530,3745,3735,3745,3735,1704
|
|
20240226,122800,871689860,3730,3730,3730,3730,0
|
|
20240226,122700,871689860,3730,3730,3730,3730,100
|
|
20240226,122600,871316860,3730,3730,3730,3730,0
|
|
20240226,122500,871316860,3730,3730,3730,3730,138
|
|
20240226,122400,870802120,3725,3725,3725,3725,0
|
|
20240226,122300,870802120,3725,3720,3725,3720,920
|
|
20240226,122200,867375210,3720,3720,3720,3720,10
|
|
20240226,122100,867338010,3720,3720,3720,3720,317
|
|
20240226,122000,866158770,3715,3715,3715,3715,0
|
|
20240226,121900,866158770,3715,3715,3715,3715,0
|
|
20240226,121800,866158770,3715,3710,3715,3710,598
|
|
20240226,121700,863937330,3710,3710,3710,3710,67
|
|
20240226,121600,863688760,3710,3710,3710,3710,10
|
|
20240226,121500,863651660,3710,3710,3710,3710,10
|
|
20240226,121400,863614560,3710,3710,3710,3710,20
|
|
20240226,121300,863540360,3710,3705,3710,3705,30
|
|
20240226,121200,863429205,3705,3705,3705,3705,21
|
|
20240226,121100,863351400,3710,3710,3710,3710,11
|
|
20240226,121000,863310590,3700,3700,3700,3700,70
|
|
20240226,120900,863051590,3695,3690,3695,3690,1241
|
|
20240226,120800,858466240,3690,3700,3700,3690,315
|
|
20240226,120700,857302435,3700,3695,3700,3695,169
|
|
20240226,120600,856677930,3690,3685,3690,3685,209
|
|
20240226,120500,855907220,3685,3685,3685,3685,0
|
|
20240226,120400,855907220,3685,3710,3710,3685,12197
|
|
20240226,120300,810869860,3710,3710,3710,3710,51
|
|
20240226,120200,810680650,3710,3710,3710,3710,167
|
|
20240226,120100,810061080,3705,3705,3705,3705,1
|
|
20240226,120000,810057375,3710,3710,3710,3710,10
|
|
20240226,115900,810020275,3710,3710,3710,3710,305
|
|
20240226,115800,808888725,3710,3710,3710,3710,11
|
|
20240226,115700,808847915,3710,3710,3710,3710,10
|
|
20240226,115600,808810815,3710,3710,3710,3710,20
|
|
20240226,115500,808736615,3710,3710,3710,3710,313
|
|
20240226,115400,807575385,3705,3705,3705,3705,129
|
|
20240226,115300,807097440,3700,3700,3700,3700,0
|
|
20240226,115200,807097440,3700,3700,3700,3700,100
|
|
20240226,115100,806727440,3700,3700,3700,3700,113
|
|
20240226,115000,806309340,3695,3695,3695,3695,3522
|
|
20240226,114900,793295550,3695,3695,3695,3695,0
|
|
20240226,114800,793295550,3695,3695,3695,3695,0
|
|
20240226,114700,793295550,3695,3695,3695,3695,1982
|
|
20240226,114600,785972060,3690,3690,3690,3690,0
|
|
20240226,114500,785972060,3690,3690,3690,3690,0
|
|
20240226,114400,785972060,3690,3705,3705,3690,9200
|
|
20240226,114300,752007785,3705,3705,3705,3705,298
|
|
20240226,114200,750903695,3705,3705,3705,3705,11
|
|
20240226,114100,750862940,3700,3700,3700,3700,0
|
|
20240226,114000,750862940,3700,3700,3700,3700,184
|
|
20240226,113900,750182140,3695,3695,3695,3695,0
|
|
20240226,113800,750182140,3695,3695,3695,3695,0
|
|
20240226,113700,750182140,3695,3695,3695,3695,0
|
|
20240226,113600,750182140,3695,3695,3695,3695,263
|
|
20240226,113500,749210355,3690,3685,3690,3680,1993
|
|
20240226,113400,741861865,3685,3685,3685,3685,751
|
|
20240226,113300,739094430,3680,3680,3680,3680,0
|
|
20240226,113200,739094430,3680,3685,3685,3680,1194
|
|
20240226,113100,734696815,3680,3695,3695,3680,7010
|
|
20240226,113000,708873175,3695,3695,3695,3695,10
|
|
20240226,112900,708836225,3695,3695,3695,3695,10
|
|
20240226,112800,708799275,3695,3695,3695,3695,299
|
|
20240226,112700,707694470,3695,3700,3700,3695,13
|
|
20240226,112600,707646385,3700,3700,3700,3700,111
|
|
20240226,112500,707235685,3700,3715,3715,3700,9000
|
|
20240226,112400,673927485,3715,3715,3715,3715,318
|
|
20240226,112300,672746115,3710,3710,3710,3710,252
|
|
20240226,112200,671811195,3705,3705,3705,3705,1
|
|
20240226,112100,671807490,3705,3705,3705,3705,99
|
|
20240226,112000,671440695,3700,3700,3700,3700,0
|
|
20240226,111900,671440695,3700,3700,3700,3700,0
|
|
20240226,111800,671440695,3700,3695,3710,3695,1360
|
|
20240226,111700,666408770,3695,3705,3705,3690,6056
|
|
20240226,111600,644047675,3705,3705,3710,3700,91
|
|
20240226,111500,643710755,3700,3700,3700,3700,0
|
|
20240226,111400,643710755,3700,3705,3705,3700,35
|
|
20240226,111300,643581085,3705,3705,3705,3705,255
|
|
20240226,111200,642636310,3705,3705,3705,3705,20
|
|
20240226,111100,642562210,3705,3705,3705,3705,320
|
|
20240226,111000,641376610,3705,3705,3705,3705,0
|
|
20240226,110900,641376610,3705,3705,3705,3705,186
|
|
20240226,110800,640687480,3700,3700,3700,3700,0
|
|
20240226,110700,640687480,3700,3700,3700,3700,0
|
|
20240226,110600,640687480,3700,3700,3700,3700,700
|
|
20240226,110500,638097480,3700,3700,3700,3700,67
|
|
20240226,110400,637849580,3700,3700,3700,3700,12
|
|
20240226,110300,637805180,3695,3695,3695,3695,243
|
|
20240226,110200,636907295,3685,3700,3700,3685,12
|
|
20240226,110100,636862910,3685,3685,3690,3685,1630
|
|
20240226,110000,630850345,3685,3700,3700,3680,555
|
|
20240226,105900,628798625,3700,3705,3705,3680,5554
|
|
20240226,105800,608325445,3705,3695,3705,3690,318
|
|
20240226,105700,607150445,3695,3710,3710,3690,1061
|
|
20240226,105600,603230155,3710,3695,3710,3690,1204
|
|
20240226,105500,598781480,3695,3705,3705,3685,7676
|
|
20240226,105400,570393045,3710,3710,3710,3710,323
|
|
20240226,105300,569194715,3710,3710,3710,3710,38
|
|
20240226,105200,569053735,3710,3715,3715,3710,420
|
|
20240226,105100,567493935,3715,3720,3720,3715,2
|
|
20240226,105000,567486500,3705,3735,3735,3705,16010
|
|
20240226,104900,508043030,3735,3735,3735,3735,11
|
|
20240226,104800,508001945,3730,3730,3730,3730,28
|
|
20240226,104700,507897505,3730,3730,3730,3730,20
|
|
20240226,104600,507822905,3730,3730,3730,3730,141
|
|
20240226,104500,507296975,3730,3740,3740,3730,1394
|
|
20240226,104400,502091585,3740,3740,3740,3740,41
|
|
20240226,104300,501938245,3740,3740,3740,3740,55
|
|
20240226,104200,501732545,3740,3740,3740,3740,369
|
|
20240226,104100,500352485,3740,3740,3740,3740,10
|
|
20240226,104000,500315085,3740,3740,3740,3740,20
|
|
20240226,103900,500240285,3740,3745,3745,3740,1816
|
|
20240226,103800,493446895,3745,3745,3745,3745,720
|
|
20240226,103700,490750495,3740,3740,3740,3740,0
|
|
20240226,103600,490750495,3740,3740,3740,3740,1
|
|
20240226,103500,490746755,3740,3740,3740,3740,17
|
|
20240226,103400,490683175,3740,3740,3740,3740,860
|
|
20240226,103300,487466775,3745,3745,3745,3745,10
|
|
20240226,103200,487429325,3745,3745,3745,3745,120
|
|
20240226,103100,486979925,3745,3745,3745,3745,309
|
|
20240226,103000,485822720,3740,3740,3740,3740,5
|
|
20240226,102900,485804020,3740,3740,3740,3740,14
|
|
20240226,102800,485751660,3735,3735,3735,3735,72
|
|
20240226,102700,485482740,3735,3735,3735,3735,392
|
|
20240226,102600,484018620,3735,3735,3735,3735,11
|
|
20240226,102500,483977535,3730,3730,3730,3730,91
|
|
20240226,102400,483638105,3730,3730,3730,3730,11
|
|
20240226,102300,483597075,3725,3725,3725,3725,53
|
|
20240226,102200,483399650,3730,3730,3730,3730,231
|
|
20240226,102100,482538020,3730,3730,3730,3730,0
|
|
20240226,102000,482538020,3730,3720,3730,3720,1028
|
|
20240226,101900,478708330,3715,3715,3715,3715,0
|
|
20240226,101800,478708330,3715,3715,3715,3715,174
|
|
20240226,101700,478061920,3715,3715,3715,3715,232
|
|
20240226,101600,477200040,3715,3710,3715,3710,415
|
|
20240226,101500,475659815,3710,3715,3715,3710,70
|
|
20240226,101400,475400015,3715,3715,3715,3715,272
|
|
20240226,101300,474389535,3715,3715,3715,3715,0
|
|
20240226,101200,474389535,3715,3710,3715,3710,57
|
|
20240226,101100,474177790,3710,3710,3710,3710,2
|
|
20240226,101000,474170370,3710,3715,3715,3710,1666
|
|
20240226,100900,467987920,3715,3715,3715,3715,0
|
|
20240226,100800,467987920,3715,3710,3715,3710,929
|
|
20240226,100700,464540685,3710,3710,3710,3705,2142
|
|
20240226,100600,456597040,3710,3710,3710,3710,10
|
|
20240226,100500,456559940,3710,3710,3710,3710,20
|
|
20240226,100400,456485740,3710,3710,3710,3710,397
|
|
20240226,100300,455012870,3710,3710,3710,3710,1511
|
|
20240226,100200,449407060,3710,3705,3710,3705,1484
|
|
20240226,100100,443906790,3705,3710,3710,3705,1288
|
|
20240226,100000,439133105,3710,3715,3715,3710,292
|
|
20240226,095900,438048330,3710,3710,3710,3710,0
|
|
20240226,095800,438048330,3710,3710,3710,3710,0
|
|
20240226,095700,438048330,3710,3735,3735,3710,918
|
|
20240226,095600,434638840,3735,3735,3745,3735,2003
|
|
20240226,095500,427157625,3740,3745,3745,3735,795
|
|
20240226,095400,424187770,3745,3745,3745,3740,283
|
|
20240226,095300,423129250,3740,3730,3740,3730,1504
|
|
20240226,095200,417511930,3735,3715,3735,3715,146
|
|
20240226,095100,416967910,3705,3700,3705,3700,3342
|
|
20240226,095000,404590865,3705,3710,3710,3705,1385
|
|
20240226,094900,399459230,3710,3710,3715,3710,409
|
|
20240226,094800,397940475,3710,3710,3710,3710,40
|
|
20240226,094700,397792075,3710,3710,3710,3710,343
|
|
20240226,094600,396519545,3710,3725,3725,3710,3663
|
|
20240226,094500,382897095,3725,3730,3730,3720,2839
|
|
20240226,094400,372334510,3730,3735,3735,3730,289
|
|
20240226,094300,371256490,3735,3745,3745,3735,463
|
|
20240226,094200,369525710,3745,3745,3745,3745,296
|
|
20240226,094100,368417190,3740,3740,3740,3740,50
|
|
20240226,094000,368230190,3745,3750,3750,3740,333
|
|
20240226,093900,366983620,3750,3760,3760,3750,8507
|
|
20240226,093800,335043915,3760,3760,3760,3760,313
|
|
20240226,093700,333867035,3760,3760,3760,3760,20
|
|
20240226,093600,333791835,3760,3760,3760,3755,1647
|
|
20240226,093500,327607290,3760,3760,3760,3755,2727
|
|
20240226,093400,317357890,3765,3770,3770,3765,327
|
|
20240226,093300,316126685,3770,3775,3780,3770,5129
|
|
20240226,093200,296764635,3775,3800,3800,3775,4892
|
|
20240226,093100,278269605,3800,3800,3800,3795,591
|
|
20240226,093000,276026630,3800,3800,3800,3800,325
|
|
20240226,092900,274791630,3800,3800,3800,3800,1065
|
|
20240226,092800,270744630,3800,3790,3800,3790,10395
|
|
20240226,092700,231270085,3790,3790,3790,3790,1760
|
|
20240226,092600,224599685,3790,3790,3790,3790,290
|
|
20240226,092500,223500585,3785,3785,3785,3785,61
|
|
20240226,092400,223269700,3790,3790,3790,3790,1823
|
|
20240226,092300,216360530,3790,3790,3790,3790,11
|
|
20240226,092200,216318840,3790,3775,3790,3775,222
|
|
20240226,092100,215477815,3790,3770,3790,3770,10355
|
|
20240226,092000,176328720,3775,3755,3775,3755,706
|
|
20240226,091900,173672290,3755,3750,3755,3750,1693
|
|
20240226,091800,167319850,3750,3755,3755,3750,13196
|
|
20240226,091700,117781370,3750,3755,3755,3750,1766
|
|
20240226,091600,111153040,3775,3755,3775,3755,1000
|
|
20240226,091500,107383990,3750,3750,3750,3750,358
|
|
20240226,091400,106041490,3750,3750,3750,3750,1
|
|
20240226,091300,106037740,3750,3755,3760,3750,311
|
|
20240226,091200,104871395,3760,3750,3760,3750,1050
|
|
20240226,091100,100924350,3755,3745,3755,3740,892
|
|
20240226,091000,97584935,3745,3730,3745,3730,593
|
|
20240226,090900,95364180,3730,3730,3730,3730,211
|
|
20240226,090800,94577150,3725,3725,3725,3725,278
|
|
20240226,090700,93541600,3725,3715,3725,3715,53
|
|
20240226,090600,93344690,3715,3730,3730,3710,1216
|
|
20240226,090500,88824835,3735,3750,3760,3735,4825
|
|
20240226,090400,70795955,3750,3760,3760,3750,708
|
|
20240226,090300,68134080,3770,3750,3770,3750,58
|
|
20240226,090200,67915610,3745,3770,3770,3740,1338
|
|
20240226,090100,62903840,3795,3755,3800,3755,4996
|
|
20240226,090000,43977260,3755,3755,3760,3755,11701
|