681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,201800,1030480490,7860,7860,7860,7860,1855
|
|
20240226,201700,1030480490,7860,7860,7860,7860,0
|
|
20240226,201600,1030480490,7860,7860,7860,7860,0
|
|
20240226,201500,1030480490,7860,7860,7860,7860,0
|
|
20240226,201400,1030480490,7860,7860,7860,7860,0
|
|
20240226,201300,1030480490,7860,7860,7860,7860,0
|
|
20240226,201200,1030480490,7860,7860,7860,7860,0
|
|
20240226,201100,1030480490,7860,7860,7860,7860,0
|
|
20240226,201000,1030480490,7860,7860,7860,7860,0
|
|
20240226,200900,1030480490,7860,7860,7860,7860,0
|
|
20240226,200800,1030480490,7860,7860,7860,7860,0
|
|
20240226,200700,1030480490,7860,7860,7860,7860,0
|
|
20240226,200600,1030480490,7860,7860,7860,7860,0
|
|
20240226,200500,1030480490,7860,7860,7860,7860,0
|
|
20240226,200400,1030480490,7860,7860,7860,7860,0
|
|
20240226,200300,1030480490,7860,7860,7860,7860,0
|
|
20240226,200200,1030480490,7860,7860,7860,7860,0
|
|
20240226,200100,1030480490,7860,7860,7860,7860,0
|
|
20240226,200000,1030480490,7860,7860,7860,7860,0
|
|
20240226,195900,1030480490,7860,7860,7860,7860,0
|
|
20240226,195800,1030480490,7860,7860,7860,7860,0
|
|
20240226,195700,1030480490,7860,7860,7860,7860,0
|
|
20240226,195600,1030480490,7860,7860,7860,7860,0
|
|
20240226,195500,1030480490,7860,7860,7860,7860,0
|
|
20240226,195400,1030480490,7860,7860,7860,7860,0
|
|
20240226,195300,1030480490,7860,7860,7860,7860,0
|
|
20240226,195200,1030480490,7860,7860,7860,7860,0
|
|
20240226,195100,1030480490,7860,7860,7860,7860,0
|
|
20240226,195000,1030480490,7860,7860,7860,7860,0
|
|
20240226,194900,1030480490,7860,7860,7860,7860,0
|
|
20240226,194800,1030480490,7860,7860,7860,7860,1855
|
|
20240226,194700,1030480490,7860,7860,7860,7860,0
|
|
20240226,194600,1030480490,7860,7860,7860,7860,0
|
|
20240226,194500,1030480490,7860,7860,7860,7860,0
|
|
20240226,194400,1030480490,7860,7860,7860,7860,0
|
|
20240226,194300,1030480490,7860,7860,7860,7860,0
|
|
20240226,194200,1030480490,7860,7860,7860,7860,0
|
|
20240226,194100,1030480490,7860,7860,7860,7860,0
|
|
20240226,194000,1030480490,7860,7860,7860,7860,0
|
|
20240226,193900,1030480490,7860,7860,7860,7860,0
|
|
20240226,193800,1030480490,7860,7860,7860,7860,0
|
|
20240226,193700,1030480490,7860,7860,7860,7860,0
|
|
20240226,193600,1030480490,7860,7860,7860,7860,0
|
|
20240226,193500,1030480490,7860,7860,7860,7860,0
|
|
20240226,193400,1030480490,7860,7860,7860,7860,0
|
|
20240226,193300,1030480490,7860,7860,7860,7860,0
|
|
20240226,193200,1030480490,7860,7860,7860,7860,0
|
|
20240226,193100,1030480490,7860,7860,7860,7860,0
|
|
20240226,193000,1030480490,7860,7860,7860,7860,0
|
|
20240226,192900,1030480490,7860,7860,7860,7860,0
|
|
20240226,192800,1030480490,7860,7860,7860,7860,0
|
|
20240226,192700,1030480490,7860,7860,7860,7860,0
|
|
20240226,192600,1030480490,7860,7860,7860,7860,0
|
|
20240226,192500,1030480490,7860,7860,7860,7860,0
|
|
20240226,192400,1030480490,7860,7860,7860,7860,0
|
|
20240226,192300,1030480490,7860,7860,7860,7860,0
|
|
20240226,192200,1030480490,7860,7860,7860,7860,0
|
|
20240226,192100,1030480490,7860,7860,7860,7860,0
|
|
20240226,192000,1030480490,7860,7860,7860,7860,0
|
|
20240226,191900,1030480490,7860,7860,7860,7860,0
|
|
20240226,191800,1030480490,7860,7860,7860,7860,1855
|
|
20240226,191700,1030480490,7860,7860,7860,7860,0
|
|
20240226,191600,1030480490,7860,7860,7860,7860,0
|
|
20240226,191500,1030480490,7860,7860,7860,7860,0
|
|
20240226,191400,1030480490,7860,7860,7860,7860,0
|
|
20240226,191300,1030480490,7860,7860,7860,7860,0
|
|
20240226,191200,1030480490,7860,7860,7860,7860,0
|
|
20240226,191100,1030480490,7860,7860,7860,7860,0
|
|
20240226,191000,1030480490,7860,7860,7860,7860,0
|
|
20240226,190900,1030480490,7860,7860,7860,7860,0
|
|
20240226,190800,1030480490,7860,7860,7860,7860,0
|
|
20240226,190700,1030480490,7860,7860,7860,7860,0
|
|
20240226,190600,1030480490,7860,7860,7860,7860,0
|
|
20240226,190500,1030480490,7860,7860,7860,7860,0
|
|
20240226,190400,1030480490,7860,7860,7860,7860,0
|
|
20240226,190300,1030480490,7860,7860,7860,7860,0
|
|
20240226,190200,1030480490,7860,7860,7860,7860,0
|
|
20240226,190100,1030480490,7860,7860,7860,7860,0
|
|
20240226,190000,1030480490,7860,7860,7860,7860,0
|
|
20240226,185900,1030480490,7860,7860,7860,7860,0
|
|
20240226,185800,1030480490,7860,7860,7860,7860,0
|
|
20240226,185700,1030480490,7860,7860,7860,7860,0
|
|
20240226,185600,1030480490,7860,7860,7860,7860,0
|
|
20240226,185500,1030480490,7860,7860,7860,7860,0
|
|
20240226,185400,1030480490,7860,7860,7860,7860,0
|
|
20240226,185300,1030480490,7860,7860,7860,7860,0
|
|
20240226,185200,1030480490,7860,7860,7860,7860,0
|
|
20240226,185100,1030480490,7860,7860,7860,7860,0
|
|
20240226,185000,1030480490,7860,7860,7860,7860,0
|
|
20240226,184900,1030480490,7860,7860,7860,7860,0
|
|
20240226,184800,1030480490,7860,7860,7860,7860,1855
|
|
20240226,184700,1030480490,7860,7860,7860,7860,0
|
|
20240226,184600,1030480490,7860,7860,7860,7860,0
|
|
20240226,184500,1030480490,7860,7860,7860,7860,0
|
|
20240226,184400,1030480490,7860,7860,7860,7860,0
|
|
20240226,184300,1030480490,7860,7860,7860,7860,0
|
|
20240226,184200,1030480490,7860,7860,7860,7860,0
|
|
20240226,184100,1030480490,7860,7860,7860,7860,0
|
|
20240226,184000,1030480490,7860,7860,7860,7860,0
|
|
20240226,183900,1030480490,7860,7860,7860,7860,0
|
|
20240226,183800,1030480490,7860,7860,7860,7860,0
|
|
20240226,183700,1030480490,7860,7860,7860,7860,0
|
|
20240226,183600,1030480490,7860,7860,7860,7860,0
|
|
20240226,183500,1030480490,7860,7860,7860,7860,0
|
|
20240226,183400,1030480490,7860,7860,7860,7860,0
|
|
20240226,183300,1030480490,7860,7860,7860,7860,0
|
|
20240226,183200,1030480490,7860,7860,7860,7860,0
|
|
20240226,183100,1030480490,7860,7860,7860,7860,0
|
|
20240226,183000,1030480490,7860,7860,7860,7860,0
|
|
20240226,182900,1030480490,7860,7860,7860,7860,0
|
|
20240226,182800,1030480490,7860,7860,7860,7860,0
|
|
20240226,182700,1030480490,7860,7860,7860,7860,0
|
|
20240226,182600,1030480490,7860,7860,7860,7860,0
|
|
20240226,182500,1030480490,7860,7860,7860,7860,0
|
|
20240226,182400,1030480490,7860,7860,7860,7860,0
|
|
20240226,182300,1030480490,7860,7860,7860,7860,0
|
|
20240226,182200,1030480490,7860,7860,7860,7860,0
|
|
20240226,182100,1030480490,7860,7860,7860,7860,0
|
|
20240226,182000,1030480490,7860,7860,7860,7860,0
|
|
20240226,181900,1030480490,7860,7860,7860,7860,0
|
|
20240226,181800,1030480490,7860,7860,7860,7860,1855
|
|
20240226,181700,1030480490,7860,7860,7860,7860,0
|
|
20240226,181600,1030480490,7860,7860,7860,7860,0
|
|
20240226,181500,1030480490,7860,7860,7860,7860,0
|
|
20240226,181400,1030480490,7860,7860,7860,7860,0
|
|
20240226,181300,1030480490,7860,7860,7860,7860,0
|
|
20240226,181200,1030480490,7860,7860,7860,7860,0
|
|
20240226,181100,1030480490,7860,7860,7860,7860,0
|
|
20240226,181000,1030480490,7860,7860,7860,7860,0
|
|
20240226,180900,1030480490,7860,7860,7860,7860,0
|
|
20240226,180800,1030480490,7860,7860,7860,7860,0
|
|
20240226,180700,1030480490,7860,7860,7860,7860,0
|
|
20240226,180600,1030480490,7860,7860,7860,7860,0
|
|
20240226,180500,1030480490,7860,7860,7860,7860,0
|
|
20240226,180400,1030480490,7860,7860,7860,7860,0
|
|
20240226,180300,1030480490,7860,7860,7860,7860,0
|
|
20240226,180200,1030480490,7860,7860,7860,7860,0
|
|
20240226,180100,1030480490,7860,7860,7860,7860,0
|
|
20240226,180000,1030480490,7860,7860,7860,7860,0
|
|
20240226,175900,1030480490,7860,7860,7860,7860,0
|
|
20240226,175800,1030480490,7860,7860,7860,7860,0
|
|
20240226,175700,1030480490,7860,7860,7860,7860,0
|
|
20240226,175600,1030480490,7860,7860,7860,7860,0
|
|
20240226,175500,1030480490,7860,7860,7860,7860,0
|
|
20240226,175400,1030480490,7860,7860,7860,7860,0
|
|
20240226,175300,1030480490,7860,7860,7860,7860,0
|
|
20240226,175200,1030480490,7860,7860,7860,7860,0
|
|
20240226,175100,1030480490,7860,7860,7860,7860,0
|
|
20240226,175000,1030480490,7860,7860,7860,7860,0
|
|
20240226,174900,1030480490,7860,7860,7860,7860,0
|
|
20240226,174800,1030480490,7860,7860,7860,7860,1855
|
|
20240226,174700,1030480490,7860,7860,7860,7860,0
|
|
20240226,174600,1030480490,7860,7860,7860,7860,0
|
|
20240226,174500,1030480490,7860,7860,7860,7860,0
|
|
20240226,174400,1030480490,7860,7860,7860,7860,0
|
|
20240226,174300,1030480490,7860,7860,7860,7860,0
|
|
20240226,174200,1030480490,7860,7860,7860,7860,0
|
|
20240226,174100,1030480490,7860,7860,7860,7860,0
|
|
20240226,174000,1030480490,7860,7860,7860,7860,0
|
|
20240226,173900,1030480490,7860,7860,7860,7860,0
|
|
20240226,173800,1030480490,7860,7860,7860,7860,0
|
|
20240226,173700,1030480490,7860,7860,7860,7860,0
|
|
20240226,173600,1030480490,7860,7860,7860,7860,0
|
|
20240226,173500,1030480490,7860,7860,7860,7860,0
|
|
20240226,173400,1030480490,7860,7860,7860,7860,0
|
|
20240226,173300,1030480490,7860,7860,7860,7860,0
|
|
20240226,173200,1030480490,7860,7860,7860,7860,0
|
|
20240226,173100,1030480490,7860,7860,7860,7860,0
|
|
20240226,173000,1030480490,7860,7860,7860,7860,0
|
|
20240226,172900,1030480490,7860,7860,7860,7860,0
|
|
20240226,172800,1030480490,7860,7860,7860,7860,0
|
|
20240226,172700,1030480490,7860,7860,7860,7860,0
|
|
20240226,172600,1030480490,7860,7860,7860,7860,0
|
|
20240226,172500,1030480490,7860,7860,7860,7860,0
|
|
20240226,172400,1030480490,7860,7860,7860,7860,0
|
|
20240226,172300,1030480490,7860,7860,7860,7860,0
|
|
20240226,172200,1030480490,7860,7860,7860,7860,0
|
|
20240226,172100,1030480490,7860,7860,7860,7860,0
|
|
20240226,172000,1030480490,7860,7860,7860,7860,0
|
|
20240226,171900,1030480490,7860,7860,7860,7860,0
|
|
20240226,171800,1030480490,7860,7860,7860,7860,1855
|
|
20240226,171700,1030480490,7860,7860,7860,7860,0
|
|
20240226,171600,1030480490,7860,7860,7860,7860,0
|
|
20240226,171500,1030480490,7860,7860,7860,7860,0
|
|
20240226,171400,1030480490,7860,7860,7860,7860,0
|
|
20240226,171300,1030480490,7860,7860,7860,7860,0
|
|
20240226,171200,1030480490,7860,7860,7860,7860,0
|
|
20240226,171100,1030480490,7860,7860,7860,7860,0
|
|
20240226,171000,1030480490,7860,7860,7860,7860,0
|
|
20240226,170900,1030480490,7860,7860,7860,7860,0
|
|
20240226,170800,1030480490,7860,7860,7860,7860,0
|
|
20240226,170700,1030480490,7860,7860,7860,7860,0
|
|
20240226,170600,1030480490,7860,7860,7860,7860,0
|
|
20240226,170500,1030480490,7860,7860,7860,7860,0
|
|
20240226,170400,1030480490,7860,7860,7860,7860,0
|
|
20240226,170300,1030480490,7860,7860,7860,7860,0
|
|
20240226,170200,1030480490,7860,7860,7860,7860,0
|
|
20240226,170100,1030480490,7860,7860,7860,7860,0
|
|
20240226,170000,1030480490,7860,7860,7860,7860,0
|
|
20240226,165900,1030480490,7860,7860,7860,7860,0
|
|
20240226,165800,1030480490,7860,7860,7860,7860,0
|
|
20240226,165700,1030480490,7860,7860,7860,7860,0
|
|
20240226,165600,1030480490,7860,7860,7860,7860,0
|
|
20240226,165500,1030480490,7860,7860,7860,7860,0
|
|
20240226,165400,1030480490,7860,7860,7860,7860,0
|
|
20240226,165300,1030480490,7860,7860,7860,7860,0
|
|
20240226,165200,1030480490,7860,7860,7860,7860,0
|
|
20240226,165100,1030480490,7860,7860,7860,7860,0
|
|
20240226,165000,1030480490,7860,7860,7860,7860,0
|
|
20240226,164900,1030480490,7860,7860,7860,7860,0
|
|
20240226,164800,1030480490,7860,7860,7860,7860,1855
|
|
20240226,164700,1030480490,7860,7860,7860,7860,0
|
|
20240226,164600,1030480490,7860,7860,7860,7860,0
|
|
20240226,164500,1030480490,7860,7860,7860,7860,0
|
|
20240226,164400,1030480490,7860,7860,7860,7860,0
|
|
20240226,164300,1030480490,7860,7860,7860,7860,0
|
|
20240226,164200,1030480490,7860,7860,7860,7860,0
|
|
20240226,164100,1030480490,7860,7860,7860,7860,0
|
|
20240226,164000,1030480490,7860,7860,7860,7860,0
|
|
20240226,163900,1030480490,7860,7860,7860,7860,0
|
|
20240226,163800,1030480490,7860,7860,7860,7860,0
|
|
20240226,163700,1030480490,7860,7860,7860,7860,0
|
|
20240226,163600,1030480490,7860,7860,7860,7860,0
|
|
20240226,163500,1030480490,7860,7860,7860,7860,0
|
|
20240226,163400,1030480490,7860,7860,7860,7860,0
|
|
20240226,163300,1030480490,7860,7860,7860,7860,0
|
|
20240226,163200,1030480490,7860,7860,7860,7860,0
|
|
20240226,163100,1030480490,7860,7860,7860,7860,0
|
|
20240226,163000,1030480490,7860,7860,7860,7860,0
|
|
20240226,162900,1030480490,7860,7860,7860,7860,0
|
|
20240226,162800,1030480490,7860,7860,7860,7860,0
|
|
20240226,162700,1030480490,7860,7860,7860,7860,0
|
|
20240226,162600,1030480490,7860,7860,7860,7860,0
|
|
20240226,162500,1030480490,7860,7860,7860,7860,0
|
|
20240226,162400,1030480490,7860,7860,7860,7860,0
|
|
20240226,162300,1030480490,7860,7860,7860,7860,0
|
|
20240226,162200,1030480490,7860,7860,7860,7860,0
|
|
20240226,162100,1030480490,7860,7860,7860,7860,0
|
|
20240226,162000,1030480490,7860,7860,7860,7860,0
|
|
20240226,161900,1030480490,7860,7860,7860,7860,0
|
|
20240226,161800,1030480490,7860,7860,7860,7860,1855
|
|
20240226,161700,1030480490,7860,7860,7860,7860,0
|
|
20240226,161600,1030480490,7860,7860,7860,7860,0
|
|
20240226,161500,1030480490,7860,7860,7860,7860,0
|
|
20240226,161400,1030480490,7860,7860,7860,7860,0
|
|
20240226,161300,1030480490,7860,7860,7860,7860,0
|
|
20240226,161200,1030480490,7860,7860,7860,7860,0
|
|
20240226,161100,1030480490,7860,7860,7860,7860,0
|
|
20240226,161000,1030480490,7860,7860,7860,7860,0
|
|
20240226,160900,1030480490,7860,7860,7860,7860,0
|
|
20240226,160800,1030480490,7860,7860,7860,7860,0
|
|
20240226,160700,1030480490,7860,7860,7860,7860,0
|
|
20240226,160600,1030480490,7860,7860,7860,7860,0
|
|
20240226,160500,1030480490,7860,7860,7860,7860,0
|
|
20240226,160400,1030480490,7860,7860,7860,7860,0
|
|
20240226,160300,1030480490,7860,7860,7860,7860,0
|
|
20240226,160200,1030480490,7860,7860,7860,7860,0
|
|
20240226,160100,1030480490,7860,7860,7860,7860,0
|
|
20240226,160000,1030480490,7860,7860,7860,7860,0
|
|
20240226,155900,1030480490,7860,7860,7860,7860,0
|
|
20240226,155800,1030480490,7860,7860,7860,7860,0
|
|
20240226,155700,1030480490,7860,7860,7860,7860,0
|
|
20240226,155600,1030480490,7860,7860,7860,7860,0
|
|
20240226,155500,1030480490,7860,7860,7860,7860,0
|
|
20240226,155400,1030480490,7860,7860,7860,7860,0
|
|
20240226,155300,1030480490,7860,7860,7860,7860,0
|
|
20240226,155200,1030480490,7860,7860,7860,7860,0
|
|
20240226,155100,1030480490,7860,7860,7860,7860,0
|
|
20240226,155000,1030480490,7860,7860,7860,7860,0
|
|
20240226,154900,1030480490,7860,7860,7860,7860,0
|
|
20240226,154800,1030480490,7860,7860,7860,7860,1855
|
|
20240226,154700,1030480490,7860,7860,7860,7860,0
|
|
20240226,154600,1030480490,7860,7860,7860,7860,0
|
|
20240226,154500,1030480490,7860,7860,7860,7860,0
|
|
20240226,154400,1030480490,7860,7860,7860,7860,0
|
|
20240226,154300,1030480490,7860,7860,7860,7860,0
|
|
20240226,154200,1030480490,7860,7860,7860,7860,0
|
|
20240226,154100,1030480490,7860,7860,7860,7860,0
|
|
20240226,154000,1030480490,7860,7860,7860,7860,0
|
|
20240226,153900,1030480490,7860,7860,7860,7860,0
|
|
20240226,153800,1030480490,7860,7860,7860,7860,0
|
|
20240226,153700,1030480490,7860,7860,7860,7860,0
|
|
20240226,153600,1030480490,7860,7860,7860,7860,0
|
|
20240226,153500,1030480490,7860,7860,7860,7860,0
|
|
20240226,153400,1030480490,7860,7860,7860,7860,0
|
|
20240226,153300,1030480490,7860,7860,7860,7860,0
|
|
20240226,153200,1030480490,7860,7860,7860,7860,0
|
|
20240226,153100,1030480490,7860,7860,7860,7860,0
|
|
20240226,153000,1030480490,7860,7860,7860,7860,1855
|
|
20240226,152900,1015900190,7930,7930,7930,7930,0
|
|
20240226,152800,1015900190,7930,7930,7930,7930,0
|
|
20240226,152700,1015900190,7930,7930,7930,7930,0
|
|
20240226,152600,1015900190,7930,7930,7930,7930,0
|
|
20240226,152500,1015900190,7930,7930,7930,7930,0
|
|
20240226,152400,1015900190,7930,7930,7930,7930,0
|
|
20240226,152300,1015900190,7930,7930,7930,7930,0
|
|
20240226,152200,1015900190,7930,7930,7930,7930,0
|
|
20240226,152100,1015900190,7930,7930,7930,7930,0
|
|
20240226,152000,1015900190,7930,7930,7930,7930,0
|
|
20240226,151900,1015900190,7930,7930,7930,7930,6
|
|
20240226,151800,1015852610,7960,7950,7960,7950,62
|
|
20240226,151700,1015359220,7960,7960,7960,7960,0
|
|
20240226,151600,1015359220,7960,7950,7960,7950,15
|
|
20240226,151500,1015239880,7980,7990,8000,7940,78
|
|
20240226,151400,1014617870,7960,7960,7960,7960,0
|
|
20240226,151300,1014617870,7960,7950,7980,7950,3
|
|
20240226,151200,1014593980,7980,7960,7980,7960,2
|
|
20240226,151100,1014578040,7950,7970,7970,7950,4
|
|
20240226,151000,1014546190,7950,7960,7960,7950,7
|
|
20240226,150900,1014490500,7970,7970,7970,7960,23
|
|
20240226,150800,1014307220,7970,7960,7970,7960,5
|
|
20240226,150700,1014267400,7990,7990,7990,7990,5
|
|
20240226,150600,1014227450,8000,8000,8000,8000,0
|
|
20240226,150500,1014227450,8000,7960,8000,7960,200
|
|
20240226,150400,1012631360,7960,7930,7960,7930,99
|
|
20240226,150300,1011844790,7960,7960,7960,7960,1
|
|
20240226,150200,1011836830,7980,7930,7980,7930,1302
|
|
20240226,150100,1001476200,7880,7930,7930,7880,1015
|
|
20240226,150000,993477950,7880,7880,7880,7880,0
|
|
20240226,145900,993477950,7880,7870,7880,7860,6202
|
|
20240226,145800,944608200,7860,7880,7890,7860,1364
|
|
20240226,145700,933871610,7890,7890,7890,7890,187
|
|
20240226,145600,932396180,7900,7900,7900,7900,306
|
|
20240226,145500,929978780,7900,7900,7900,7900,565
|
|
20240226,145400,925515280,7900,7940,7940,7900,3006
|
|
20240226,145300,901697160,7940,7960,7960,7940,1476
|
|
20240226,145200,889954850,7960,7960,7960,7960,8
|
|
20240226,145100,889891170,7970,7960,7970,7960,214
|
|
20240226,145000,888185610,7970,7960,7970,7960,3
|
|
20240226,144900,888161720,7960,7960,7960,7960,72
|
|
20240226,144800,887588600,7960,7960,7960,7960,0
|
|
20240226,144700,887588600,7960,7960,7960,7960,0
|
|
20240226,144600,887588600,7960,7980,7980,7960,2
|
|
20240226,144500,887572660,7980,7980,7980,7980,0
|
|
20240226,144400,887572660,7980,7970,7980,7960,51
|
|
20240226,144300,887165930,7970,7960,7970,7960,18
|
|
20240226,144200,887022560,7970,7970,7970,7970,41
|
|
20240226,144100,886695790,7970,7970,7970,7970,208
|
|
20240226,144000,885038030,7970,7980,7980,7970,36
|
|
20240226,143900,884750760,7980,7980,7980,7980,0
|
|
20240226,143800,884750760,7980,7980,7980,7980,1
|
|
20240226,143700,884742780,7980,7980,7980,7980,2
|
|
20240226,143600,884726820,7970,7970,7970,7970,3
|
|
20240226,143500,884702910,7970,7980,7980,7970,12
|
|
20240226,143400,884607180,7980,7960,7980,7960,90
|
|
20240226,143300,883890050,7970,7970,7970,7960,236
|
|
20240226,143200,882009970,7980,7990,7990,7980,318
|
|
20240226,143100,879471770,7990,7990,7990,7990,207
|
|
20240226,143000,877817840,8000,8000,8000,8000,10
|
|
20240226,142900,877737840,8010,8010,8010,8010,0
|
|
20240226,142800,877737840,8010,8010,8010,8010,0
|
|
20240226,142700,877737840,8010,8010,8010,8010,0
|
|
20240226,142600,877737840,8010,8010,8010,8010,0
|
|
20240226,142500,877737840,8010,8010,8010,8010,0
|
|
20240226,142400,877737840,8010,8010,8010,8010,5
|
|
20240226,142300,877697790,8020,8020,8020,8020,0
|
|
20240226,142200,877697790,8020,8020,8020,8020,0
|
|
20240226,142100,877697790,8020,8020,8020,8020,0
|
|
20240226,142000,877697790,8020,8020,8020,8020,0
|
|
20240226,141900,877697790,8020,8020,8020,8020,0
|
|
20240226,141800,877697790,8020,8020,8020,8020,0
|
|
20240226,141700,877697790,8020,8020,8020,8020,0
|
|
20240226,141600,877697790,8020,8020,8020,8020,0
|
|
20240226,141500,877697790,8020,8010,8020,8010,42
|
|
20240226,141400,877361050,8020,8020,8020,8020,0
|
|
20240226,141300,877361050,8020,8020,8020,8020,0
|
|
20240226,141200,877361050,8020,8020,8020,8020,1
|
|
20240226,141100,877353030,7980,7980,7980,7980,0
|
|
20240226,141000,877353030,7980,7980,7980,7980,14
|
|
20240226,140900,877241310,7980,7980,7980,7980,0
|
|
20240226,140800,877241310,7980,7980,7980,7980,20
|
|
20240226,140700,877081710,7970,7980,7980,7970,200
|
|
20240226,140600,875487590,7990,8010,8010,7990,245
|
|
20240226,140500,873528660,8010,8020,8020,8010,4
|
|
20240226,140400,873496600,8020,8020,8030,8020,110
|
|
20240226,140300,872614270,8030,8010,8030,8010,3
|
|
20240226,140200,872590220,8020,8020,8020,8020,70
|
|
20240226,140100,872028820,8000,8000,8010,8000,22
|
|
20240226,140000,871852620,8010,8000,8010,8000,3
|
|
20240226,135900,871828600,8000,8020,8030,8000,40
|
|
20240226,135800,871507480,8030,8030,8030,8030,0
|
|
20240226,135700,871507480,8030,8020,8030,8020,80
|
|
20240226,135600,870865350,8010,8010,8010,8010,5
|
|
20240226,135500,870825300,8000,8000,8000,8000,0
|
|
20240226,135400,870825300,8000,8000,8000,8000,39
|
|
20240226,135300,870513300,8000,8010,8010,8000,281
|
|
20240226,135200,868262510,8010,8010,8010,8010,101
|
|
20240226,135100,867453500,8010,8010,8010,8010,19
|
|
20240226,135000,867301310,8010,8010,8010,8010,520
|
|
20240226,134900,863136110,8010,8010,8010,8010,1
|
|
20240226,134800,863128100,8010,8020,8020,8010,43
|
|
20240226,134700,862783250,8030,8030,8030,8030,0
|
|
20240226,134600,862783250,8030,8030,8030,8030,0
|
|
20240226,134500,862783250,8030,8020,8030,8020,26
|
|
20240226,134400,862574720,8010,8000,8010,8000,11
|
|
20240226,134300,862486620,7980,7980,7980,7980,0
|
|
20240226,134200,862486620,7980,7980,7980,7980,0
|
|
20240226,134100,862486620,7980,7980,7980,7980,0
|
|
20240226,134000,862486620,7980,7980,7980,7980,0
|
|
20240226,133900,862486620,7980,7980,7980,7980,0
|
|
20240226,133800,862486620,7980,7980,7980,7980,131
|
|
20240226,133700,861441240,7980,7990,7990,7980,1000
|
|
20240226,133600,853460830,7990,7990,7990,7990,0
|
|
20240226,133500,853460830,7990,7990,7990,7990,0
|
|
20240226,133400,853460830,7990,7990,7990,7990,0
|
|
20240226,133300,853460830,7990,7990,7990,7990,0
|
|
20240226,133200,853460830,7990,7990,7990,7990,1
|
|
20240226,133100,853452840,8010,7990,8010,7990,6
|
|
20240226,133000,853404860,7990,8000,8010,7990,36
|
|
20240226,132900,853116870,8000,8000,8010,8000,45
|
|
20240226,132800,852756860,8010,8000,8010,8000,7
|
|
20240226,132700,852700840,8000,8000,8000,8000,64
|
|
20240226,132600,852188840,8000,7980,8000,7980,70
|
|
20240226,132500,851628900,7980,7980,7980,7980,0
|
|
20240226,132400,851628900,7980,7980,7980,7980,0
|
|
20240226,132300,851628900,7980,7980,7980,7980,0
|
|
20240226,132200,851628900,7980,7980,7980,7980,0
|
|
20240226,132100,851628900,7980,7980,7980,7980,2
|
|
20240226,132000,851612940,7980,7980,7980,7980,2
|
|
20240226,131900,851596980,7980,8000,8000,7980,76
|
|
20240226,131800,850989020,8000,8000,8000,8000,0
|
|
20240226,131700,850989020,8000,8000,8000,8000,2
|
|
20240226,131600,850973020,8010,8010,8010,8010,0
|
|
20240226,131500,850973020,8010,8010,8010,8010,64
|
|
20240226,131400,850460380,8010,8010,8010,8010,14
|
|
20240226,131300,850348240,8010,8010,8020,8010,89
|
|
20240226,131200,849634690,7990,7960,7990,7960,418
|
|
20240226,131100,846298920,7960,7960,7960,7950,37
|
|
20240226,131000,846004420,7960,7960,7960,7960,25
|
|
20240226,130900,845805420,7970,7950,7970,7950,5
|
|
20240226,130800,845765610,7950,7950,7950,7940,693
|
|
20240226,130700,840256270,7950,7950,7950,7950,0
|
|
20240226,130600,840256270,7950,7970,7980,7950,1061
|
|
20240226,130500,831814710,7980,7980,7990,7980,1952
|
|
20240226,130400,816228250,7970,7980,7980,7970,43
|
|
20240226,130300,815885530,7980,7980,7980,7980,0
|
|
20240226,130200,815885530,7980,7980,7980,7980,28
|
|
20240226,130100,815662090,7980,8020,8020,7980,1344
|
|
20240226,130000,804922570,8020,8020,8020,8020,349
|
|
20240226,125900,802123590,8020,8020,8030,8020,29
|
|
20240226,125800,801890810,8030,8030,8030,8030,9
|
|
20240226,125700,801818540,8030,8050,8050,8030,31
|
|
20240226,125600,801569010,8050,8050,8050,8050,17
|
|
20240226,125500,801432160,8060,8060,8060,8060,0
|
|
20240226,125400,801432160,8060,8060,8060,8060,0
|
|
20240226,125300,801432160,8060,8060,8060,8060,0
|
|
20240226,125200,801432160,8060,8060,8060,8060,0
|
|
20240226,125100,801432160,8060,8020,8060,8020,343
|
|
20240226,125000,798671960,8020,8020,8020,8020,5
|
|
20240226,124900,798631860,8030,8020,8030,8010,114
|
|
20240226,124800,797717520,8020,8020,8020,8020,41
|
|
20240226,124700,797388700,8020,8020,8020,8020,4
|
|
20240226,124600,797356620,8010,8010,8010,8010,1
|
|
20240226,124500,797348610,8020,8010,8020,8010,22
|
|
20240226,124400,797172320,8010,8000,8010,8000,30
|
|
20240226,124300,796932180,8000,7980,8000,7980,389
|
|
20240226,124200,793822170,7990,7970,7990,7970,47
|
|
20240226,124100,793447260,7960,7960,7960,7960,2
|
|
20240226,124000,793431340,7960,7970,7970,7960,4
|
|
20240226,123900,793399480,7960,7960,7970,7960,59
|
|
20240226,123800,792929820,7950,7940,7950,7940,13
|
|
20240226,123700,792826500,7940,7950,7950,7940,47
|
|
20240226,123600,792453120,7950,7950,7950,7940,47
|
|
20240226,123500,792079550,7950,7940,7960,7940,631
|
|
20240226,123400,787063600,7940,7950,7950,7940,733
|
|
20240226,123300,781238580,7950,7970,7970,7950,160
|
|
20240226,123200,779964620,7970,7950,7970,7950,323
|
|
20240226,123100,777396320,7950,7960,7960,7950,1074
|
|
20240226,123000,768854220,7960,7960,7960,7960,30
|
|
20240226,122900,768615420,7960,7960,7960,7960,43
|
|
20240226,122800,768273140,7960,7970,7970,7960,258
|
|
20240226,122700,766216970,7970,7960,7970,7960,82
|
|
20240226,122600,765563980,7970,7970,7980,7970,933
|
|
20240226,122500,758127940,7970,7970,7970,7970,100
|
|
20240226,122400,757330940,7970,7980,7980,7970,29
|
|
20240226,122300,757099570,7980,7980,8000,7980,142
|
|
20240226,122200,755966170,7980,7980,7980,7980,54
|
|
20240226,122100,755535250,7980,7990,7990,7980,273
|
|
20240226,122000,753354040,7990,7990,7990,7990,4
|
|
20240226,121900,753322080,8010,8010,8010,8010,2
|
|
20240226,121800,753306060,8010,8000,8010,8000,119
|
|
20240226,121700,752354030,8000,8000,8000,8000,519
|
|
20240226,121600,748202030,8020,8020,8020,8020,0
|
|
20240226,121500,748202030,8020,8020,8020,8020,20
|
|
20240226,121400,748041630,8000,8000,8000,8000,0
|
|
20240226,121300,748041630,8000,8000,8000,8000,0
|
|
20240226,121200,748041630,8000,8000,8000,8000,0
|
|
20240226,121100,748041630,8000,8000,8000,8000,0
|
|
20240226,121000,748041630,8000,8000,8000,8000,512
|
|
20240226,120900,743945630,8000,8000,8000,8000,1036
|
|
20240226,120800,735657630,8000,8000,8000,8000,0
|
|
20240226,120700,735657630,8000,8000,8000,8000,0
|
|
20240226,120600,735657630,8000,8000,8000,8000,0
|
|
20240226,120500,735657630,8000,8000,8000,8000,0
|
|
20240226,120400,735657630,8000,8000,8000,8000,0
|
|
20240226,120300,735657630,8000,8000,8000,8000,1
|
|
20240226,120200,735649630,8030,8030,8030,8030,0
|
|
20240226,120100,735649630,8030,8030,8030,8030,0
|
|
20240226,120000,735649630,8030,8030,8030,8030,0
|
|
20240226,115900,735649630,8030,8030,8030,8030,0
|
|
20240226,115800,735649630,8030,8030,8030,8030,0
|
|
20240226,115700,735649630,8030,8030,8030,8030,100
|
|
20240226,115600,734846630,8010,8010,8010,8010,0
|
|
20240226,115500,734846630,8010,8000,8010,8000,56
|
|
20240226,115400,734398440,8000,8000,8000,8000,9
|
|
20240226,115300,734326440,8000,8000,8000,8000,216
|
|
20240226,115200,732598440,7990,7990,7990,7990,43
|
|
20240226,115100,732254870,7990,7990,7990,7990,0
|
|
20240226,115000,732254870,7990,7990,7990,7990,2
|
|
20240226,114900,732238890,7980,7980,7980,7980,30
|
|
20240226,114800,731999490,7970,7970,7970,7970,0
|
|
20240226,114700,731999490,7970,7970,7970,7970,11
|
|
20240226,114600,731911820,7990,7990,7990,7990,1
|
|
20240226,114500,731903830,7970,7970,7970,7970,0
|
|
20240226,114400,731903830,7970,7940,7970,7940,390
|
|
20240226,114300,728799500,7940,7940,7940,7940,79
|
|
20240226,114200,728172240,7930,7930,7930,7930,9
|
|
20240226,114100,728100870,7940,7930,7940,7930,47
|
|
20240226,114000,727728110,7930,7930,7930,7930,191
|
|
20240226,113900,726213480,7940,7960,7960,7940,963
|
|
20240226,113800,718562330,7960,7960,7960,7960,1
|
|
20240226,113700,718554370,7960,7960,7960,7960,4
|
|
20240226,113600,718522530,7960,7960,7960,7960,2
|
|
20240226,113500,718506610,7960,7960,7960,7960,37
|
|
20240226,113400,718212090,7950,7960,7960,7950,1200
|
|
20240226,113300,708667980,7960,7990,7990,7960,2256
|
|
20240226,113200,690684260,8000,8000,8000,8000,5
|
|
20240226,113100,690644260,8010,8010,8010,8000,7
|
|
20240226,113000,690588240,7980,7980,7980,7980,0
|
|
20240226,112900,690588240,7980,7980,7980,7980,0
|
|
20240226,112800,690588240,7980,7980,7980,7980,0
|
|
20240226,112700,690588240,7980,7980,7980,7980,0
|
|
20240226,112600,690588240,7980,7980,7980,7980,0
|
|
20240226,112500,690588240,7980,7990,7990,7980,1020
|
|
20240226,112400,682443540,7990,8010,8010,7990,665
|
|
20240226,112300,677122530,8030,8030,8060,8030,345
|
|
20240226,112200,674347680,8000,8000,8000,8000,0
|
|
20240226,112100,674347680,8000,8000,8000,8000,0
|
|
20240226,112000,674347680,8000,8000,8000,8000,26
|
|
20240226,111900,674139680,8030,8030,8030,8030,0
|
|
20240226,111800,674139680,8030,8030,8030,8030,0
|
|
20240226,111700,674139680,8030,8030,8030,8030,0
|
|
20240226,111600,674139680,8030,8020,8030,8020,10
|
|
20240226,111500,674059460,8020,8010,8020,8010,200
|
|
20240226,111400,672455650,8020,8000,8020,8000,512
|
|
20240226,111300,668349610,8010,8000,8020,8000,27
|
|
20240226,111200,668133410,7990,8000,8020,7990,211
|
|
20240226,111100,666445910,8000,8020,8020,8000,13
|
|
20240226,111000,666341670,8020,8020,8020,8020,22
|
|
20240226,110900,666165230,8000,8000,8000,8000,1
|
|
20240226,110800,666157230,8020,8000,8020,7990,17
|
|
20240226,110700,666021210,8000,8010,8010,8000,16
|
|
20240226,110600,665893090,7990,8000,8000,7990,211
|
|
20240226,110500,664207190,8040,8040,8040,8040,8
|
|
20240226,110400,664142870,8020,8020,8020,8000,65
|
|
20240226,110300,663621850,8000,8010,8030,8000,1631
|
|
20240226,110200,650573610,8010,8010,8010,8010,313
|
|
20240226,110100,648066480,8010,8010,8010,8010,15
|
|
20240226,110000,647946330,8010,8010,8010,8010,1056
|
|
20240226,105900,639487770,8030,8030,8030,8010,323
|
|
20240226,105800,636897380,8030,8030,8030,8030,212
|
|
20240226,105700,635195020,8030,8030,8030,8030,13
|
|
20240226,105600,635090630,8030,8030,8030,8030,0
|
|
20240226,105500,635090630,8030,8030,8030,8030,24
|
|
20240226,105400,634897910,8050,8050,8050,8050,198
|
|
20240226,105300,633304010,8050,8050,8050,8050,0
|
|
20240226,105200,633304010,8050,8040,8050,8040,3
|
|
20240226,105100,633279870,8040,8040,8040,8040,22
|
|
20240226,105000,633102990,8070,8060,8070,8060,25
|
|
20240226,104900,632901250,8070,8070,8070,8070,8
|
|
20240226,104800,632836690,8050,8050,8050,8050,12
|
|
20240226,104700,632740090,8080,8070,8080,8060,8
|
|
20240226,104600,632675540,8100,8080,8100,8080,270
|
|
20240226,104500,630493920,8080,8080,8080,8080,0
|
|
20240226,104400,630493920,8080,8090,8090,8080,52
|
|
20240226,104300,630073260,8090,8150,8150,8090,18
|
|
20240226,104200,629927220,8140,8130,8140,8130,26
|
|
20240226,104100,629715690,8090,8120,8120,8090,266
|
|
20240226,104000,627558960,8150,8140,8150,8140,52
|
|
20240226,103900,627135660,8150,8150,8150,8150,0
|
|
20240226,103800,627135660,8150,8150,8150,8150,38
|
|
20240226,103700,626825960,8150,8150,8150,8150,1
|
|
20240226,103600,626817810,8130,8130,8130,8130,0
|
|
20240226,103500,626817810,8130,8140,8140,8130,6
|
|
20240226,103400,626769000,8150,8160,8160,8150,10
|
|
20240226,103300,626687450,8160,8150,8170,8130,378
|
|
20240226,103200,623602060,8150,8130,8160,8130,1004
|
|
20240226,103100,615425960,8130,8130,8130,8130,0
|
|
20240226,103000,615425960,8130,8100,8130,8100,633
|
|
20240226,102900,610287680,8090,8070,8100,8070,2114
|
|
20240226,102800,593181560,8070,8060,8070,8060,159
|
|
20240226,102700,591899430,8050,8030,8050,8030,659
|
|
20240226,102600,586595130,8030,8020,8030,8020,83
|
|
20240226,102500,585929070,8010,8010,8010,8010,0
|
|
20240226,102400,585929070,8010,8000,8010,8000,401
|
|
20240226,102300,582717170,8000,8000,8000,8000,45
|
|
20240226,102200,582357170,8000,8000,8010,7990,50
|
|
20240226,102100,581957160,8000,8000,8000,8000,28
|
|
20240226,102000,581733160,8000,8010,8010,8000,150
|
|
20240226,101900,580532250,7990,7990,7990,7990,0
|
|
20240226,101800,580532250,7990,7990,7990,7990,0
|
|
20240226,101700,580532250,7990,7990,7990,7990,0
|
|
20240226,101600,580532250,7990,7990,7990,7990,0
|
|
20240226,101500,580532250,7990,7990,7990,7990,0
|
|
20240226,101400,580532250,7990,7990,7990,7990,0
|
|
20240226,101300,580532250,7990,7990,7990,7990,0
|
|
20240226,101200,580532250,7990,7990,7990,7990,0
|
|
20240226,101100,580532250,7990,7990,7990,7990,0
|
|
20240226,101000,580532250,7990,7990,7990,7990,354
|
|
20240226,100900,577703790,7980,7980,7980,7980,35
|
|
20240226,100800,577424490,7980,7970,7980,7960,321
|
|
20240226,100700,574864110,7980,7980,7980,7980,107
|
|
20240226,100600,574010250,7980,7970,7980,7970,112
|
|
20240226,100500,573117110,7970,7970,7970,7970,1
|
|
20240226,100400,573109140,7970,7980,7980,7970,203
|
|
20240226,100300,571490190,7980,7980,7980,7980,399
|
|
20240226,100200,568306170,7990,7970,7990,7970,5622
|
|
20240226,100100,523386710,7970,7970,7970,7970,0
|
|
20240226,100000,523386710,7970,7970,7970,7970,2
|
|
20240226,095900,523370770,7970,7970,7970,7970,0
|
|
20240226,095800,523370770,7970,7970,7970,7970,100
|
|
20240226,095700,522573770,7970,7970,7970,7970,6
|
|
20240226,095600,522525950,7970,7970,7970,7950,57
|
|
20240226,095500,522072740,7960,7960,7960,7960,660
|
|
20240226,095400,516819140,7980,7960,7980,7960,121
|
|
20240226,095300,515855960,7980,7970,7980,7970,1542
|
|
20240226,095200,503566210,7990,7990,7990,7970,151
|
|
20240226,095100,502362580,8000,7950,8000,7950,1280
|
|
20240226,095000,492178530,7960,7970,7970,7960,701
|
|
20240226,094900,486596240,7980,7980,7980,7980,598
|
|
20240226,094800,481824200,8000,8000,8000,8000,7
|
|
20240226,094700,481768200,8000,7990,8000,7990,5
|
|
20240226,094600,481728220,7980,7990,8000,7980,19
|
|
20240226,094500,481576390,8000,7990,8000,7990,48
|
|
20240226,094400,481192840,7990,8000,8000,7980,72
|
|
20240226,094300,480617780,7980,7980,7980,7980,0
|
|
20240226,094200,480617780,7980,7980,7980,7980,698
|
|
20240226,094100,475047740,7980,7990,7990,7980,1436
|
|
20240226,094000,463575920,7990,8000,8000,7990,865
|
|
20240226,093900,456656220,8000,8010,8010,8000,615
|
|
20240226,093800,451736100,8000,8050,8050,8000,2008
|
|
20240226,093700,435666050,8050,8030,8050,8030,32
|
|
20240226,093600,435409050,8070,8070,8070,8070,150
|
|
20240226,093500,434198550,8080,8080,8080,8080,0
|
|
20240226,093400,434198550,8080,8080,8080,8080,40
|
|
20240226,093300,433875350,8080,8080,8080,8080,30
|
|
20240226,093200,433632950,8090,8090,8090,8090,0
|
|
20240226,093100,433632950,8090,8060,8110,8060,1084
|
|
20240226,093000,424872910,8050,8000,8050,8000,2052
|
|
20240226,092900,408362040,8030,8000,8030,8000,214
|
|
20240226,092800,406650010,7990,8000,8000,7990,165
|
|
20240226,092700,405331640,7990,7990,8000,7970,1807
|
|
20240226,092600,390894050,7990,7990,7990,7960,34
|
|
20240226,092500,390623290,7950,7950,7990,7950,112
|
|
20240226,092400,389731150,7950,7970,7990,7950,736
|
|
20240226,092300,383868230,7970,8020,8020,7970,6993
|
|
20240226,092200,327903530,8050,8050,8050,8020,113
|
|
20240226,092100,326996760,8050,8050,8050,8050,0
|
|
20240226,092000,326996760,8050,8050,8050,8050,102
|
|
20240226,091900,326175660,8050,8020,8050,8010,1108
|
|
20240226,091800,317298500,8020,8050,8050,8020,1755
|
|
20240226,091700,303208570,8050,8040,8050,8040,7
|
|
20240226,091600,303152270,8040,8050,8050,8040,416
|
|
20240226,091500,299806630,8070,8070,8070,8070,2
|
|
20240226,091400,299790490,8070,8050,8070,8050,284
|
|
20240226,091300,297504020,8050,8090,8090,8050,3966
|
|
20240226,091200,265506550,8090,8110,8110,8090,154
|
|
20240226,091100,264259200,8090,8100,8120,8090,1005
|
|
20240226,091000,256128270,8120,8090,8130,8090,658
|
|
20240226,090900,250804880,8090,8120,8130,8090,1086
|
|
20240226,090800,242015180,8120,8120,8120,8120,20
|
|
20240226,090700,241852780,8150,8110,8150,8080,5854
|
|
20240226,090600,194429640,8120,8120,8120,8120,249
|
|
20240226,090500,192407760,8120,8120,8120,8120,2228
|
|
20240226,090400,174316400,8170,8140,8190,8130,2710
|
|
20240226,090300,152271220,8130,8150,8200,8110,5505
|
|
20240226,090200,107477190,8150,8200,8240,8150,1490
|
|
20240226,090100,95259190,8140,8120,8260,8110,5469
|
|
20240226,090000,50742720,8140,8100,8200,8100,6248
|