602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,185900,377344385,2540,2540,2540,2540,979
|
|
20240226,185800,377344385,2540,2540,2540,2540,0
|
|
20240226,185700,377344385,2540,2540,2540,2540,0
|
|
20240226,185600,377344385,2540,2540,2540,2540,0
|
|
20240226,185500,377344385,2540,2540,2540,2540,0
|
|
20240226,185400,377344385,2540,2540,2540,2540,0
|
|
20240226,185300,377344385,2540,2540,2540,2540,0
|
|
20240226,185200,377344385,2540,2540,2540,2540,0
|
|
20240226,185100,377344385,2540,2540,2540,2540,0
|
|
20240226,185000,377344385,2540,2540,2540,2540,0
|
|
20240226,184900,377344385,2540,2540,2540,2540,0
|
|
20240226,184800,377344385,2540,2540,2540,2540,0
|
|
20240226,184700,377344385,2540,2540,2540,2540,0
|
|
20240226,184600,377344385,2540,2540,2540,2540,0
|
|
20240226,184500,377344385,2540,2540,2540,2540,0
|
|
20240226,184400,377344385,2540,2540,2540,2540,0
|
|
20240226,184300,377344385,2540,2540,2540,2540,0
|
|
20240226,184200,377344385,2540,2540,2540,2540,0
|
|
20240226,184100,377344385,2540,2540,2540,2540,0
|
|
20240226,184000,377344385,2540,2540,2540,2540,0
|
|
20240226,183900,377344385,2540,2540,2540,2540,0
|
|
20240226,183800,377344385,2540,2540,2540,2540,0
|
|
20240226,183700,377344385,2540,2540,2540,2540,0
|
|
20240226,183600,377344385,2540,2540,2540,2540,0
|
|
20240226,183500,377344385,2540,2540,2540,2540,0
|
|
20240226,183400,377344385,2540,2540,2540,2540,0
|
|
20240226,183300,377344385,2540,2540,2540,2540,0
|
|
20240226,183200,377344385,2540,2540,2540,2540,0
|
|
20240226,183100,377344385,2540,2540,2540,2540,0
|
|
20240226,183000,377344385,2540,2540,2540,2540,0
|
|
20240226,182900,377344385,2540,2540,2540,2540,979
|
|
20240226,182800,377344385,2540,2540,2540,2540,0
|
|
20240226,182700,377344385,2540,2540,2540,2540,0
|
|
20240226,182600,377344385,2540,2540,2540,2540,0
|
|
20240226,182500,377344385,2540,2540,2540,2540,0
|
|
20240226,182400,377344385,2540,2540,2540,2540,0
|
|
20240226,182300,377344385,2540,2540,2540,2540,0
|
|
20240226,182200,377344385,2540,2540,2540,2540,0
|
|
20240226,182100,377344385,2540,2540,2540,2540,0
|
|
20240226,182000,377344385,2540,2540,2540,2540,0
|
|
20240226,181900,377344385,2540,2540,2540,2540,0
|
|
20240226,181800,377344385,2540,2540,2540,2540,0
|
|
20240226,181700,377344385,2540,2540,2540,2540,0
|
|
20240226,181600,377344385,2540,2540,2540,2540,0
|
|
20240226,181500,377344385,2540,2540,2540,2540,0
|
|
20240226,181400,377344385,2540,2540,2540,2540,0
|
|
20240226,181300,377344385,2540,2540,2540,2540,0
|
|
20240226,181200,377344385,2540,2540,2540,2540,0
|
|
20240226,181100,377344385,2540,2540,2540,2540,0
|
|
20240226,181000,377344385,2540,2540,2540,2540,0
|
|
20240226,180900,377344385,2540,2540,2540,2540,0
|
|
20240226,180800,377344385,2540,2540,2540,2540,0
|
|
20240226,180700,377344385,2540,2540,2540,2540,0
|
|
20240226,180600,377344385,2540,2540,2540,2540,0
|
|
20240226,180500,377344385,2540,2540,2540,2540,0
|
|
20240226,180400,377344385,2540,2540,2540,2540,0
|
|
20240226,180300,377344385,2540,2540,2540,2540,0
|
|
20240226,180200,377344385,2540,2540,2540,2540,0
|
|
20240226,180100,377344385,2540,2540,2540,2540,0
|
|
20240226,180000,377344385,2540,2540,2540,2540,0
|
|
20240226,175900,377344385,2540,2540,2540,2540,979
|
|
20240226,175800,377344385,2540,2540,2540,2540,0
|
|
20240226,175700,377344385,2540,2540,2540,2540,0
|
|
20240226,175600,377344385,2540,2540,2540,2540,0
|
|
20240226,175500,377344385,2540,2540,2540,2540,0
|
|
20240226,175400,377344385,2540,2540,2540,2540,0
|
|
20240226,175300,377344385,2540,2540,2540,2540,0
|
|
20240226,175200,377344385,2540,2540,2540,2540,0
|
|
20240226,175100,377344385,2540,2540,2540,2540,0
|
|
20240226,175000,377344385,2540,2540,2540,2540,0
|
|
20240226,174900,377344385,2540,2540,2540,2540,0
|
|
20240226,174800,377344385,2540,2540,2540,2540,0
|
|
20240226,174700,377344385,2540,2540,2540,2540,0
|
|
20240226,174600,377344385,2540,2540,2540,2540,0
|
|
20240226,174500,377344385,2540,2540,2540,2540,0
|
|
20240226,174400,377344385,2540,2540,2540,2540,0
|
|
20240226,174300,377344385,2540,2540,2540,2540,0
|
|
20240226,174200,377344385,2540,2540,2540,2540,0
|
|
20240226,174100,377344385,2540,2540,2540,2540,0
|
|
20240226,174000,377344385,2540,2540,2540,2540,0
|
|
20240226,173900,377344385,2540,2540,2540,2540,0
|
|
20240226,173800,377344385,2540,2540,2540,2540,0
|
|
20240226,173700,377344385,2540,2540,2540,2540,0
|
|
20240226,173600,377344385,2540,2540,2540,2540,0
|
|
20240226,173500,377344385,2540,2540,2540,2540,0
|
|
20240226,173400,377344385,2540,2540,2540,2540,0
|
|
20240226,173300,377344385,2540,2540,2540,2540,0
|
|
20240226,173200,377344385,2540,2540,2540,2540,0
|
|
20240226,173100,377344385,2540,2540,2540,2540,0
|
|
20240226,173000,377344385,2540,2540,2540,2540,0
|
|
20240226,172900,377344385,2540,2540,2540,2540,979
|
|
20240226,172800,377344385,2540,2540,2540,2540,0
|
|
20240226,172700,377344385,2540,2540,2540,2540,0
|
|
20240226,172600,377344385,2540,2540,2540,2540,0
|
|
20240226,172500,377344385,2540,2540,2540,2540,0
|
|
20240226,172400,377344385,2540,2540,2540,2540,0
|
|
20240226,172300,377344385,2540,2540,2540,2540,0
|
|
20240226,172200,377344385,2540,2540,2540,2540,0
|
|
20240226,172100,377344385,2540,2540,2540,2540,0
|
|
20240226,172000,377344385,2540,2540,2540,2540,0
|
|
20240226,171900,377344385,2540,2540,2540,2540,0
|
|
20240226,171800,377344385,2540,2540,2540,2540,0
|
|
20240226,171700,377344385,2540,2540,2540,2540,0
|
|
20240226,171600,377344385,2540,2540,2540,2540,0
|
|
20240226,171500,377344385,2540,2540,2540,2540,0
|
|
20240226,171400,377344385,2540,2540,2540,2540,0
|
|
20240226,171300,377344385,2540,2540,2540,2540,0
|
|
20240226,171200,377344385,2540,2540,2540,2540,0
|
|
20240226,171100,377344385,2540,2540,2540,2540,0
|
|
20240226,171000,377344385,2540,2540,2540,2540,0
|
|
20240226,170900,377344385,2540,2540,2540,2540,0
|
|
20240226,170800,377344385,2540,2540,2540,2540,0
|
|
20240226,170700,377344385,2540,2540,2540,2540,0
|
|
20240226,170600,377344385,2540,2540,2540,2540,0
|
|
20240226,170500,377344385,2540,2540,2540,2540,0
|
|
20240226,170400,377344385,2540,2540,2540,2540,0
|
|
20240226,170300,377344385,2540,2540,2540,2540,0
|
|
20240226,170200,377344385,2540,2540,2540,2540,0
|
|
20240226,170100,377344385,2540,2540,2540,2540,0
|
|
20240226,170000,377344385,2540,2540,2540,2540,0
|
|
20240226,165900,377344385,2540,2540,2540,2540,979
|
|
20240226,165800,377344385,2540,2540,2540,2540,0
|
|
20240226,165700,377344385,2540,2540,2540,2540,0
|
|
20240226,165600,377344385,2540,2540,2540,2540,0
|
|
20240226,165500,377344385,2540,2540,2540,2540,0
|
|
20240226,165400,377344385,2540,2540,2540,2540,0
|
|
20240226,165300,377344385,2540,2540,2540,2540,0
|
|
20240226,165200,377344385,2540,2540,2540,2540,0
|
|
20240226,165100,377344385,2540,2540,2540,2540,0
|
|
20240226,165000,377344385,2540,2540,2540,2540,0
|
|
20240226,164900,377344385,2540,2540,2540,2540,0
|
|
20240226,164800,377344385,2540,2540,2540,2540,0
|
|
20240226,164700,377344385,2540,2540,2540,2540,0
|
|
20240226,164600,377344385,2540,2540,2540,2540,0
|
|
20240226,164500,377344385,2540,2540,2540,2540,0
|
|
20240226,164400,377344385,2540,2540,2540,2540,0
|
|
20240226,164300,377344385,2540,2540,2540,2540,0
|
|
20240226,164200,377344385,2540,2540,2540,2540,0
|
|
20240226,164100,377344385,2540,2540,2540,2540,0
|
|
20240226,164000,377344385,2540,2540,2540,2540,0
|
|
20240226,163900,377344385,2540,2540,2540,2540,0
|
|
20240226,163800,377344385,2540,2540,2540,2540,0
|
|
20240226,163700,377344385,2540,2540,2540,2540,0
|
|
20240226,163600,377344385,2540,2540,2540,2540,0
|
|
20240226,163500,377344385,2540,2540,2540,2540,0
|
|
20240226,163400,377344385,2540,2540,2540,2540,0
|
|
20240226,163300,377344385,2540,2540,2540,2540,0
|
|
20240226,163200,377344385,2540,2540,2540,2540,0
|
|
20240226,163100,377344385,2540,2540,2540,2540,0
|
|
20240226,163000,377344385,2540,2540,2540,2540,0
|
|
20240226,162900,377344385,2540,2540,2540,2540,979
|
|
20240226,162800,377344385,2540,2540,2540,2540,0
|
|
20240226,162700,377344385,2540,2540,2540,2540,0
|
|
20240226,162600,377344385,2540,2540,2540,2540,0
|
|
20240226,162500,377344385,2540,2540,2540,2540,0
|
|
20240226,162400,377344385,2540,2540,2540,2540,0
|
|
20240226,162300,377344385,2540,2540,2540,2540,0
|
|
20240226,162200,377344385,2540,2540,2540,2540,0
|
|
20240226,162100,377344385,2540,2540,2540,2540,0
|
|
20240226,162000,377344385,2540,2540,2540,2540,0
|
|
20240226,161900,377344385,2540,2540,2540,2540,0
|
|
20240226,161800,377344385,2540,2540,2540,2540,0
|
|
20240226,161700,377344385,2540,2540,2540,2540,0
|
|
20240226,161600,377344385,2540,2540,2540,2540,0
|
|
20240226,161500,377344385,2540,2540,2540,2540,0
|
|
20240226,161400,377344385,2540,2540,2540,2540,0
|
|
20240226,161300,377344385,2540,2540,2540,2540,0
|
|
20240226,161200,377344385,2540,2540,2540,2540,0
|
|
20240226,161100,377344385,2540,2540,2540,2540,0
|
|
20240226,161000,377344385,2540,2540,2540,2540,0
|
|
20240226,160900,377344385,2540,2540,2540,2540,0
|
|
20240226,160800,377344385,2540,2540,2540,2540,0
|
|
20240226,160700,377344385,2540,2540,2540,2540,0
|
|
20240226,160600,377344385,2540,2540,2540,2540,0
|
|
20240226,160500,377344385,2540,2540,2540,2540,0
|
|
20240226,160400,377344385,2540,2540,2540,2540,0
|
|
20240226,160300,377344385,2540,2540,2540,2540,0
|
|
20240226,160200,377344385,2540,2540,2540,2540,0
|
|
20240226,160100,377344385,2540,2540,2540,2540,0
|
|
20240226,160000,377344385,2540,2540,2540,2540,0
|
|
20240226,155900,377344385,2540,2540,2540,2540,979
|
|
20240226,155800,377344385,2540,2540,2540,2540,0
|
|
20240226,155700,377344385,2540,2540,2540,2540,0
|
|
20240226,155600,377344385,2540,2540,2540,2540,0
|
|
20240226,155500,377344385,2540,2540,2540,2540,0
|
|
20240226,155400,377344385,2540,2540,2540,2540,0
|
|
20240226,155300,377344385,2540,2540,2540,2540,0
|
|
20240226,155200,377344385,2540,2540,2540,2540,0
|
|
20240226,155100,377344385,2540,2540,2540,2540,0
|
|
20240226,155000,377344385,2540,2540,2540,2540,0
|
|
20240226,154900,377344385,2540,2540,2540,2540,0
|
|
20240226,154800,377344385,2540,2540,2540,2540,0
|
|
20240226,154700,377344385,2540,2540,2540,2540,0
|
|
20240226,154600,377344385,2540,2540,2540,2540,0
|
|
20240226,154500,377344385,2540,2540,2540,2540,0
|
|
20240226,154400,377344385,2540,2540,2540,2540,0
|
|
20240226,154300,377344385,2540,2540,2540,2540,0
|
|
20240226,154200,377344385,2540,2540,2540,2540,0
|
|
20240226,154100,377344385,2540,2540,2540,2540,0
|
|
20240226,154000,377344385,2540,2540,2540,2540,0
|
|
20240226,153900,377344385,2540,2540,2540,2540,0
|
|
20240226,153800,377344385,2540,2540,2540,2540,0
|
|
20240226,153700,377344385,2540,2540,2540,2540,0
|
|
20240226,153600,377344385,2540,2540,2540,2540,0
|
|
20240226,153500,377344385,2540,2540,2540,2540,0
|
|
20240226,153400,377344385,2540,2540,2540,2540,0
|
|
20240226,153300,377344385,2540,2540,2540,2540,0
|
|
20240226,153200,377344385,2540,2540,2540,2540,0
|
|
20240226,153100,377344385,2540,2540,2540,2540,0
|
|
20240226,153000,377344385,2540,2540,2540,2540,979
|
|
20240226,152900,374857725,2535,2535,2535,2535,0
|
|
20240226,152800,374857725,2535,2535,2535,2535,0
|
|
20240226,152700,374857725,2535,2535,2535,2535,0
|
|
20240226,152600,374857725,2535,2535,2535,2535,0
|
|
20240226,152500,374857725,2535,2535,2535,2535,0
|
|
20240226,152400,374857725,2535,2535,2535,2535,0
|
|
20240226,152300,374857725,2535,2535,2535,2535,0
|
|
20240226,152200,374857725,2535,2535,2535,2535,0
|
|
20240226,152100,374857725,2535,2535,2535,2535,0
|
|
20240226,152000,374857725,2535,2535,2535,2535,0
|
|
20240226,151900,374857725,2535,2540,2540,2535,354
|
|
20240226,151800,373960330,2545,2535,2545,2535,943
|
|
20240226,151700,371563710,2540,2540,2540,2540,659
|
|
20240226,151600,369889850,2545,2545,2545,2545,0
|
|
20240226,151500,369889850,2545,2540,2545,2540,2
|
|
20240226,151400,369884765,2540,2540,2540,2540,0
|
|
20240226,151300,369884765,2540,2540,2540,2540,1000
|
|
20240226,151200,367344765,2545,2540,2545,2540,250
|
|
20240226,151100,366709515,2545,2540,2545,2540,57
|
|
20240226,151000,366564710,2545,2540,2545,2540,317
|
|
20240226,150900,365758090,2540,2540,2540,2540,69
|
|
20240226,150800,365582830,2540,2540,2540,2540,137
|
|
20240226,150700,365234850,2545,2545,2545,2545,0
|
|
20240226,150600,365234850,2545,2540,2545,2540,2506
|
|
20240226,150500,358867085,2540,2545,2545,2540,171
|
|
20240226,150400,358431900,2545,2545,2545,2545,36
|
|
20240226,150300,358340280,2550,2550,2550,2550,1000
|
|
20240226,150200,355790280,2550,2550,2550,2550,0
|
|
20240226,150100,355790280,2550,2550,2550,2550,0
|
|
20240226,150000,355790280,2550,2550,2550,2550,15
|
|
20240226,145900,355752030,2550,2550,2550,2550,219
|
|
20240226,145800,355193580,2550,2540,2550,2540,56
|
|
20240226,145700,355051330,2550,2545,2550,2545,1001
|
|
20240226,145600,352503780,2540,2540,2540,2540,0
|
|
20240226,145500,352503780,2540,2540,2540,2540,0
|
|
20240226,145400,352503780,2540,2540,2540,2540,0
|
|
20240226,145300,352503780,2540,2540,2540,2540,0
|
|
20240226,145200,352503780,2540,2540,2540,2540,0
|
|
20240226,145100,352503780,2540,2540,2540,2540,0
|
|
20240226,145000,352503780,2540,2540,2540,2540,0
|
|
20240226,144900,352503780,2540,2540,2540,2540,44
|
|
20240226,144800,352392020,2540,2540,2540,2540,40
|
|
20240226,144700,352290420,2540,2540,2540,2540,0
|
|
20240226,144600,352290420,2540,2540,2540,2540,340
|
|
20240226,144500,351426820,2540,2545,2545,2540,118
|
|
20240226,144400,351126980,2545,2545,2545,2545,1550
|
|
20240226,144300,347182230,2555,2545,2555,2545,65
|
|
20240226,144200,347016795,2545,2545,2545,2545,77
|
|
20240226,144100,346820830,2545,2545,2545,2545,176
|
|
20240226,144000,346372910,2545,2545,2545,2545,116
|
|
20240226,143900,346077690,2545,2545,2545,2545,126
|
|
20240226,143800,345757020,2545,2545,2545,2545,501
|
|
20240226,143700,344481975,2545,2545,2545,2545,141
|
|
20240226,143600,344123130,2545,2545,2550,2545,272
|
|
20240226,143500,343430885,2545,2545,2545,2545,0
|
|
20240226,143400,343430885,2545,2545,2545,2545,220
|
|
20240226,143300,342870985,2545,2545,2550,2545,562
|
|
20240226,143200,341440120,2545,2545,2545,2545,13
|
|
20240226,143100,341407035,2550,2550,2550,2550,50
|
|
20240226,143000,341279535,2550,2550,2550,2550,300
|
|
20240226,142900,340514535,2550,2550,2550,2550,200
|
|
20240226,142800,340004535,2550,2550,2550,2550,0
|
|
20240226,142700,340004535,2550,2550,2550,2550,97
|
|
20240226,142600,339757185,2550,2550,2550,2550,0
|
|
20240226,142500,339757185,2550,2550,2550,2550,107
|
|
20240226,142400,339484335,2550,2550,2550,2550,222
|
|
20240226,142300,338918235,2550,2550,2550,2550,3
|
|
20240226,142200,338910585,2550,2550,2550,2550,0
|
|
20240226,142100,338910585,2550,2550,2550,2550,2
|
|
20240226,142000,338905485,2550,2550,2550,2550,49
|
|
20240226,141900,338780535,2550,2550,2550,2550,0
|
|
20240226,141800,338780535,2550,2550,2550,2550,0
|
|
20240226,141700,338780535,2550,2550,2550,2550,0
|
|
20240226,141600,338780535,2550,2550,2550,2550,0
|
|
20240226,141500,338780535,2550,2550,2550,2550,0
|
|
20240226,141400,338780535,2550,2550,2550,2550,0
|
|
20240226,141300,338780535,2550,2550,2550,2550,1
|
|
20240226,141200,338777985,2550,2550,2550,2550,13
|
|
20240226,141100,338744835,2550,2550,2550,2550,43
|
|
20240226,141000,338635185,2550,2550,2550,2550,500
|
|
20240226,140900,337360185,2550,2545,2550,2545,42
|
|
20240226,140800,337253245,2545,2545,2545,2545,0
|
|
20240226,140700,337253245,2545,2545,2545,2545,0
|
|
20240226,140600,337253245,2545,2545,2545,2545,0
|
|
20240226,140500,337253245,2545,2535,2545,2535,269
|
|
20240226,140400,336571230,2535,2540,2540,2535,332
|
|
20240226,140300,335728485,2550,2540,2550,2540,992
|
|
20240226,140200,333208705,2540,2540,2540,2540,0
|
|
20240226,140100,333208705,2540,2540,2540,2540,848
|
|
20240226,140000,331054785,2540,2545,2545,2540,1561
|
|
20240226,135900,327086645,2545,2545,2545,2545,104
|
|
20240226,135800,326821965,2545,2545,2545,2545,0
|
|
20240226,135700,326821965,2545,2545,2545,2545,10
|
|
20240226,135600,326796515,2545,2545,2545,2545,23
|
|
20240226,135500,326737980,2545,2545,2545,2545,22
|
|
20240226,135400,326681990,2545,2545,2545,2545,610
|
|
20240226,135300,325129540,2545,2545,2545,2545,0
|
|
20240226,135200,325129540,2545,2545,2545,2545,0
|
|
20240226,135100,325129540,2545,2545,2545,2545,0
|
|
20240226,135000,325129540,2545,2545,2545,2545,0
|
|
20240226,134900,325129540,2545,2545,2545,2545,0
|
|
20240226,134800,325129540,2545,2545,2545,2545,0
|
|
20240226,134700,325129540,2545,2545,2550,2545,101
|
|
20240226,134600,324872010,2550,2550,2550,2550,105
|
|
20240226,134500,324604260,2540,2540,2540,2540,0
|
|
20240226,134400,324604260,2540,2540,2540,2540,17
|
|
20240226,134300,324561080,2540,2540,2540,2540,1000
|
|
20240226,134200,322021080,2550,2545,2550,2545,533
|
|
20240226,134100,320663520,2550,2545,2550,2545,260
|
|
20240226,134000,320001815,2550,2550,2550,2550,0
|
|
20240226,133900,320001815,2550,2550,2550,2550,1
|
|
20240226,133800,319999265,2540,2540,2540,2540,0
|
|
20240226,133700,319999265,2540,2540,2540,2540,0
|
|
20240226,133600,319999265,2540,2540,2540,2540,0
|
|
20240226,133500,319999265,2540,2540,2540,2540,0
|
|
20240226,133400,319999265,2540,2540,2540,2540,1
|
|
20240226,133300,319996725,2545,2545,2545,2545,50
|
|
20240226,133200,319869475,2540,2540,2540,2540,0
|
|
20240226,133100,319869475,2540,2540,2540,2540,0
|
|
20240226,133000,319869475,2540,2540,2540,2540,0
|
|
20240226,132900,319869475,2540,2540,2540,2540,0
|
|
20240226,132800,319869475,2540,2540,2540,2540,20
|
|
20240226,132700,319818675,2540,2540,2540,2540,207
|
|
20240226,132600,319292895,2550,2550,2550,2550,0
|
|
20240226,132500,319292895,2550,2550,2550,2550,0
|
|
20240226,132400,319292895,2550,2550,2550,2550,0
|
|
20240226,132300,319292895,2550,2550,2550,2550,0
|
|
20240226,132200,319292895,2550,2550,2550,2550,0
|
|
20240226,132100,319292895,2550,2550,2550,2550,10
|
|
20240226,132000,319267395,2545,2545,2545,2545,0
|
|
20240226,131900,319267395,2545,2545,2545,2545,0
|
|
20240226,131800,319267395,2545,2545,2545,2545,0
|
|
20240226,131700,319267395,2545,2545,2545,2545,40
|
|
20240226,131600,319165595,2545,2545,2545,2545,0
|
|
20240226,131500,319165595,2545,2545,2545,2545,21
|
|
20240226,131400,319112150,2545,2545,2545,2545,2863
|
|
20240226,131300,311825815,2540,2540,2540,2540,145
|
|
20240226,131200,311457515,2545,2545,2545,2545,2
|
|
20240226,131100,311452425,2545,2545,2545,2545,100
|
|
20240226,131000,311197925,2540,2540,2540,2540,549
|
|
20240226,130900,309803465,2540,2535,2540,2535,3499
|
|
20240226,130800,300930185,2540,2545,2545,2540,1791
|
|
20240226,130700,296381030,2545,2545,2545,2545,0
|
|
20240226,130600,296381030,2545,2545,2545,2545,157
|
|
20240226,130500,295981465,2545,2545,2545,2545,0
|
|
20240226,130400,295981465,2545,2545,2545,2545,50
|
|
20240226,130300,295854215,2545,2545,2545,2545,0
|
|
20240226,130200,295854215,2545,2545,2545,2545,0
|
|
20240226,130100,295854215,2545,2545,2545,2545,0
|
|
20240226,130000,295854215,2545,2545,2545,2545,0
|
|
20240226,125900,295854215,2545,2545,2545,2545,1300
|
|
20240226,125800,292545715,2550,2550,2550,2550,0
|
|
20240226,125700,292545715,2550,2550,2550,2550,24
|
|
20240226,125600,292484515,2550,2550,2550,2550,0
|
|
20240226,125500,292484515,2550,2550,2550,2550,20
|
|
20240226,125400,292433515,2550,2550,2550,2550,0
|
|
20240226,125300,292433515,2550,2550,2550,2550,257
|
|
20240226,125200,291778165,2550,2550,2550,2550,0
|
|
20240226,125100,291778165,2550,2550,2550,2550,0
|
|
20240226,125000,291778165,2550,2545,2550,2545,40
|
|
20240226,124900,291676265,2540,2540,2540,2540,0
|
|
20240226,124800,291676265,2540,2545,2545,2540,3352
|
|
20240226,124700,283162110,2555,2555,2555,2555,195
|
|
20240226,124600,282663885,2555,2545,2555,2540,421
|
|
20240226,124500,281592910,2555,2555,2555,2555,0
|
|
20240226,124400,281592910,2555,2555,2555,2555,0
|
|
20240226,124300,281592910,2555,2555,2555,2555,1
|
|
20240226,124200,281590355,2540,2545,2545,2540,1200
|
|
20240226,124100,278541230,2545,2545,2545,2545,100
|
|
20240226,124000,278286730,2540,2545,2545,2540,2460
|
|
20240226,123900,272033165,2540,2540,2540,2540,0
|
|
20240226,123800,272033165,2540,2550,2550,2540,2540
|
|
20240226,123700,265568210,2550,2550,2550,2550,0
|
|
20240226,123600,265568210,2550,2555,2555,2550,114
|
|
20240226,123500,265277260,2555,2555,2555,2555,207
|
|
20240226,123400,264748375,2550,2550,2550,2550,0
|
|
20240226,123300,264748375,2550,2550,2550,2550,0
|
|
20240226,123200,264748375,2550,2550,2550,2550,0
|
|
20240226,123100,264748375,2550,2550,2550,2550,0
|
|
20240226,123000,264748375,2550,2550,2550,2550,0
|
|
20240226,122900,264748375,2550,2550,2550,2550,0
|
|
20240226,122800,264748375,2550,2550,2550,2550,90
|
|
20240226,122700,264518875,2550,2555,2555,2550,5000
|
|
20240226,122600,251750680,2565,2560,2565,2560,374
|
|
20240226,122500,250791870,2560,2560,2560,2560,30
|
|
20240226,122400,250715070,2560,2560,2560,2560,0
|
|
20240226,122300,250715070,2560,2560,2560,2560,0
|
|
20240226,122200,250715070,2560,2560,2560,2560,3818
|
|
20240226,122100,240940990,2565,2565,2565,2565,0
|
|
20240226,122000,240940990,2565,2565,2565,2565,0
|
|
20240226,121900,240940990,2565,2565,2565,2565,0
|
|
20240226,121800,240940990,2565,2565,2565,2565,0
|
|
20240226,121700,240940990,2565,2565,2565,2565,1
|
|
20240226,121600,240938425,2565,2565,2565,2565,1
|
|
20240226,121500,240935860,2560,2560,2560,2560,481
|
|
20240226,121400,239704500,2560,2560,2560,2560,0
|
|
20240226,121300,239704500,2560,2560,2560,2560,760
|
|
20240226,121200,237758900,2560,2555,2560,2555,952
|
|
20240226,121100,235324960,2555,2555,2555,2555,203
|
|
20240226,121000,234806295,2555,2555,2555,2555,0
|
|
20240226,120900,234806295,2555,2555,2555,2555,0
|
|
20240226,120800,234806295,2555,2555,2555,2555,0
|
|
20240226,120700,234806295,2555,2555,2555,2555,200
|
|
20240226,120600,234295295,2555,2555,2555,2555,0
|
|
20240226,120500,234295295,2555,2555,2555,2555,0
|
|
20240226,120400,234295295,2555,2555,2555,2555,0
|
|
20240226,120300,234295295,2555,2560,2560,2555,42
|
|
20240226,120200,234187960,2560,2560,2560,2560,50
|
|
20240226,120100,234059960,2555,2565,2565,2555,1461
|
|
20240226,120000,230324870,2565,2565,2565,2565,53
|
|
20240226,115900,230188925,2565,2565,2565,2565,1
|
|
20240226,115800,230186360,2565,2565,2565,2565,100
|
|
20240226,115700,229929860,2565,2565,2565,2565,0
|
|
20240226,115600,229929860,2565,2565,2565,2565,0
|
|
20240226,115500,229929860,2565,2565,2565,2565,416
|
|
20240226,115400,228862820,2560,2560,2560,2560,2339
|
|
20240226,115300,222874980,2560,2560,2560,2560,0
|
|
20240226,115200,222874980,2560,2560,2560,2560,1137
|
|
20240226,115100,219964260,2560,2560,2560,2560,0
|
|
20240226,115000,219964260,2560,2560,2560,2560,1444
|
|
20240226,114900,216267620,2555,2560,2560,2555,200
|
|
20240226,114800,215756120,2560,2555,2560,2555,200
|
|
20240226,114700,215244620,2555,2555,2555,2555,100
|
|
20240226,114600,214989120,2555,2555,2555,2555,0
|
|
20240226,114500,214989120,2555,2555,2555,2555,0
|
|
20240226,114400,214989120,2555,2555,2555,2555,100
|
|
20240226,114300,214733620,2560,2560,2560,2560,1
|
|
20240226,114200,214731060,2560,2555,2560,2555,1356
|
|
20240226,114100,211265270,2555,2555,2555,2555,649
|
|
20240226,114000,209607075,2550,2550,2550,2550,37
|
|
20240226,113900,209512725,2555,2555,2555,2555,0
|
|
20240226,113800,209512725,2555,2555,2555,2555,0
|
|
20240226,113700,209512725,2555,2555,2555,2555,771
|
|
20240226,113600,207542820,2555,2555,2555,2555,0
|
|
20240226,113500,207542820,2555,2555,2555,2555,30
|
|
20240226,113400,207466170,2555,2560,2560,2555,72
|
|
20240226,113300,207281950,2555,2555,2555,2555,150
|
|
20240226,113200,206898700,2555,2555,2555,2555,15
|
|
20240226,113100,206860375,2555,2555,2555,2555,0
|
|
20240226,113000,206860375,2555,2555,2555,2555,4
|
|
20240226,112900,206850155,2555,2555,2555,2555,50
|
|
20240226,112800,206722405,2555,2550,2555,2550,1000
|
|
20240226,112700,204167655,2550,2550,2550,2550,779
|
|
20240226,112600,202181205,2550,2550,2550,2550,0
|
|
20240226,112500,202181205,2550,2550,2550,2550,0
|
|
20240226,112400,202181205,2550,2550,2550,2550,1050
|
|
20240226,112300,199503705,2545,2545,2545,2545,2
|
|
20240226,112200,199498615,2545,2545,2545,2545,0
|
|
20240226,112100,199498615,2545,2550,2555,2545,109
|
|
20240226,112000,199220445,2545,2545,2545,2545,2
|
|
20240226,111900,199215355,2545,2545,2545,2545,0
|
|
20240226,111800,199215355,2545,2545,2545,2545,0
|
|
20240226,111700,199215355,2545,2545,2545,2545,0
|
|
20240226,111600,199215355,2545,2545,2545,2545,400
|
|
20240226,111500,198197355,2550,2550,2550,2550,7
|
|
20240226,111400,198179505,2550,2550,2550,2550,0
|
|
20240226,111300,198179505,2550,2550,2550,2550,5
|
|
20240226,111200,198166755,2545,2545,2545,2545,1000
|
|
20240226,111100,195621755,2555,2555,2555,2555,1
|
|
20240226,111000,195619200,2545,2545,2545,2545,0
|
|
20240226,110900,195619200,2545,2545,2545,2545,2
|
|
20240226,110800,195614110,2545,2545,2545,2545,0
|
|
20240226,110700,195614110,2545,2545,2545,2545,0
|
|
20240226,110600,195614110,2545,2545,2545,2545,0
|
|
20240226,110500,195614110,2545,2545,2545,2545,138
|
|
20240226,110400,195262900,2545,2540,2545,2540,2848
|
|
20240226,110300,188015940,2540,2540,2540,2540,10
|
|
20240226,110200,187990540,2545,2545,2545,2545,0
|
|
20240226,110100,187990540,2545,2545,2545,2545,0
|
|
20240226,110000,187990540,2545,2545,2545,2545,0
|
|
20240226,105900,187990540,2545,2545,2545,2545,15
|
|
20240226,105800,187952365,2545,2545,2545,2545,0
|
|
20240226,105700,187952365,2545,2545,2545,2545,36
|
|
20240226,105600,187860745,2535,2535,2535,2535,0
|
|
20240226,105500,187860745,2535,2535,2535,2535,50
|
|
20240226,105400,187733995,2545,2545,2545,2545,0
|
|
20240226,105300,187733995,2545,2545,2545,2545,0
|
|
20240226,105200,187733995,2545,2545,2545,2545,0
|
|
20240226,105100,187733995,2545,2545,2545,2545,0
|
|
20240226,105000,187733995,2545,2545,2545,2545,2
|
|
20240226,104900,187728905,2535,2535,2535,2535,4000
|
|
20240226,104800,177588905,2545,2530,2545,2530,81
|
|
20240226,104700,177382775,2530,2540,2540,2530,1931
|
|
20240226,104600,172488630,2540,2540,2540,2540,6
|
|
20240226,104500,172473390,2535,2540,2540,2535,21
|
|
20240226,104400,172420055,2535,2535,2535,2535,0
|
|
20240226,104300,172420055,2535,2535,2535,2535,0
|
|
20240226,104200,172420055,2535,2535,2535,2535,0
|
|
20240226,104100,172420055,2535,2535,2535,2535,0
|
|
20240226,104000,172420055,2535,2535,2535,2535,0
|
|
20240226,103900,172420055,2535,2540,2540,2535,2700
|
|
20240226,103800,165575545,2535,2540,2540,2535,201
|
|
20240226,103700,165065010,2540,2540,2540,2540,0
|
|
20240226,103600,165065010,2540,2545,2545,2540,501
|
|
20240226,103500,163790470,2540,2540,2540,2540,0
|
|
20240226,103400,163790470,2540,2545,2545,2540,20
|
|
20240226,103300,163739665,2545,2550,2550,2545,28
|
|
20240226,103200,163668355,2550,2550,2550,2550,28
|
|
20240226,103100,163596955,2545,2545,2545,2545,55
|
|
20240226,103000,163456980,2535,2535,2535,2535,400
|
|
20240226,102900,162442980,2535,2535,2535,2535,0
|
|
20240226,102800,162442980,2535,2535,2535,2535,1
|
|
20240226,102700,162440445,2535,2540,2540,2535,220
|
|
20240226,102600,161882245,2535,2535,2535,2535,0
|
|
20240226,102500,161882245,2535,2540,2540,2535,2500
|
|
20240226,102400,155540620,2540,2540,2540,2540,401
|
|
20240226,102300,154522080,2540,2540,2540,2540,0
|
|
20240226,102200,154522080,2540,2545,2545,2540,55
|
|
20240226,102100,154382355,2540,2550,2550,2540,2067
|
|
20240226,102000,149130735,2545,2545,2545,2545,0
|
|
20240226,101900,149130735,2545,2545,2545,2545,0
|
|
20240226,101800,149130735,2545,2545,2545,2545,1000
|
|
20240226,101700,146585735,2545,2545,2545,2545,0
|
|
20240226,101600,146585735,2545,2545,2545,2545,1
|
|
20240226,101500,146583190,2540,2560,2560,2540,1112
|
|
20240226,101400,143751470,2540,2540,2540,2540,45
|
|
20240226,101300,143637170,2540,2540,2540,2540,5
|
|
20240226,101200,143624470,2540,2540,2540,2540,0
|
|
20240226,101100,143624470,2540,2540,2540,2540,315
|
|
20240226,101000,142824370,2540,2540,2540,2540,0
|
|
20240226,100900,142824370,2540,2540,2540,2540,610
|
|
20240226,100800,141274970,2545,2545,2545,2545,51
|
|
20240226,100700,141145175,2545,2550,2550,2545,2800
|
|
20240226,100600,134012750,2565,2565,2565,2565,4
|
|
20240226,100500,134002490,2565,2555,2565,2555,241
|
|
20240226,100400,133386725,2565,2560,2565,2560,2
|
|
20240226,100300,133381600,2560,2550,2560,2550,103
|
|
20240226,100200,133118920,2550,2550,2550,2550,500
|
|
20240226,100100,131843920,2550,2550,2550,2550,0
|
|
20240226,100000,131843920,2550,2550,2550,2550,883
|
|
20240226,095900,129592270,2550,2550,2550,2550,978
|
|
20240226,095800,127098370,2550,2550,2550,2550,0
|
|
20240226,095700,127098370,2550,2550,2550,2550,205
|
|
20240226,095600,126575620,2565,2565,2565,2565,1170
|
|
20240226,095500,123574570,2565,2565,2565,2565,77
|
|
20240226,095400,123377065,2565,2565,2565,2565,0
|
|
20240226,095300,123377065,2565,2565,2565,2565,301
|
|
20240226,095200,122605000,2565,2565,2565,2565,58
|
|
20240226,095100,122456230,2565,2565,2565,2565,0
|
|
20240226,095000,122456230,2565,2565,2565,2565,68
|
|
20240226,094900,122281810,2565,2565,2565,2565,87
|
|
20240226,094800,122058655,2565,2565,2565,2565,62
|
|
20240226,094700,121899625,2565,2565,2565,2565,10
|
|
20240226,094600,121873975,2565,2565,2565,2565,301
|
|
20240226,094500,121101910,2565,2565,2565,2565,605
|
|
20240226,094400,119550085,2565,2570,2570,2565,96
|
|
20240226,094300,119303840,2570,2570,2570,2570,8
|
|
20240226,094200,119283280,2545,2550,2550,2545,3662
|
|
20240226,094100,109948680,2550,2550,2550,2550,0
|
|
20240226,094000,109948680,2550,2550,2550,2550,0
|
|
20240226,093900,109948680,2550,2550,2550,2550,0
|
|
20240226,093800,109948680,2550,2550,2550,2550,51
|
|
20240226,093700,109818630,2570,2570,2570,2570,0
|
|
20240226,093600,109818630,2570,2570,2570,2570,250
|
|
20240226,093500,109176130,2570,2550,2570,2550,1122
|
|
20240226,093400,106298510,2560,2560,2560,2560,2134
|
|
20240226,093300,100835470,2555,2555,2555,2555,644
|
|
20240226,093200,99190050,2550,2550,2550,2550,4014
|
|
20240226,093100,88954350,2545,2545,2545,2545,0
|
|
20240226,093000,88954350,2545,2540,2545,2540,594
|
|
20240226,092900,87442625,2545,2545,2545,2545,35
|
|
20240226,092800,87353550,2535,2535,2535,2535,0
|
|
20240226,092700,87353550,2535,2535,2545,2535,1039
|
|
20240226,092600,84719305,2530,2535,2535,2530,3690
|
|
20240226,092500,75381180,2535,2535,2535,2535,0
|
|
20240226,092400,75381180,2535,2535,2535,2535,0
|
|
20240226,092300,75381180,2535,2535,2535,2535,48
|
|
20240226,092200,75259500,2535,2535,2535,2535,1772
|
|
20240226,092100,70767480,2530,2545,2545,2530,2360
|
|
20240226,092000,64784145,2535,2535,2535,2535,30
|
|
20240226,091900,64708095,2535,2540,2540,2535,121
|
|
20240226,091800,64400860,2535,2535,2535,2535,1
|
|
20240226,091700,64398325,2535,2535,2535,2535,368
|
|
20240226,091600,63465445,2550,2535,2550,2535,41
|
|
20240226,091500,63361495,2535,2540,2540,2535,3297
|
|
20240226,091400,55000205,2550,2550,2550,2550,2
|
|
20240226,091300,54995105,2550,2540,2550,2540,13
|
|
20240226,091200,54962065,2555,2545,2555,2545,51
|
|
20240226,091100,54832260,2545,2540,2545,2540,1269
|
|
20240226,091000,51605065,2540,2555,2555,2540,1563
|
|
20240226,090900,47626690,2555,2540,2555,2535,1149
|
|
20240226,090800,44712685,2535,2555,2555,2530,1503
|
|
20240226,090700,40905115,2555,2555,2555,2555,6
|
|
20240226,090600,40889785,2540,2540,2550,2540,558
|
|
20240226,090500,39471915,2540,2540,2540,2540,140
|
|
20240226,090400,39116315,2560,2565,2565,2540,5643
|
|
20240226,090300,24729740,2565,2565,2565,2565,151
|
|
20240226,090200,24342425,2565,2555,2565,2555,117
|
|
20240226,090100,24043370,2575,2560,2575,2540,2704
|
|
20240226,090000,17134005,2555,2550,2555,2550,6718
|