627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,192400,472063560,2530,2530,2530,2530,3133
|
|
20240226,192300,472063560,2530,2530,2530,2530,0
|
|
20240226,192200,472063560,2530,2530,2530,2530,0
|
|
20240226,192100,472063560,2530,2530,2530,2530,0
|
|
20240226,192000,472063560,2530,2530,2530,2530,0
|
|
20240226,191900,472063560,2530,2530,2530,2530,0
|
|
20240226,191800,472063560,2530,2530,2530,2530,0
|
|
20240226,191700,472063560,2530,2530,2530,2530,0
|
|
20240226,191600,472063560,2530,2530,2530,2530,0
|
|
20240226,191500,472063560,2530,2530,2530,2530,0
|
|
20240226,191400,472063560,2530,2530,2530,2530,0
|
|
20240226,191300,472063560,2530,2530,2530,2530,0
|
|
20240226,191200,472063560,2530,2530,2530,2530,0
|
|
20240226,191100,472063560,2530,2530,2530,2530,0
|
|
20240226,191000,472063560,2530,2530,2530,2530,0
|
|
20240226,190900,472063560,2530,2530,2530,2530,0
|
|
20240226,190800,472063560,2530,2530,2530,2530,0
|
|
20240226,190700,472063560,2530,2530,2530,2530,0
|
|
20240226,190600,472063560,2530,2530,2530,2530,0
|
|
20240226,190500,472063560,2530,2530,2530,2530,0
|
|
20240226,190400,472063560,2530,2530,2530,2530,0
|
|
20240226,190300,472063560,2530,2530,2530,2530,0
|
|
20240226,190200,472063560,2530,2530,2530,2530,0
|
|
20240226,190100,472063560,2530,2530,2530,2530,0
|
|
20240226,190000,472063560,2530,2530,2530,2530,0
|
|
20240226,185900,472063560,2530,2530,2530,2530,0
|
|
20240226,185800,472063560,2530,2530,2530,2530,0
|
|
20240226,185700,472063560,2530,2530,2530,2530,0
|
|
20240226,185600,472063560,2530,2530,2530,2530,0
|
|
20240226,185500,472063560,2530,2530,2530,2530,0
|
|
20240226,185400,472063560,2530,2530,2530,2530,3133
|
|
20240226,185300,472063560,2530,2530,2530,2530,0
|
|
20240226,185200,472063560,2530,2530,2530,2530,0
|
|
20240226,185100,472063560,2530,2530,2530,2530,0
|
|
20240226,185000,472063560,2530,2530,2530,2530,0
|
|
20240226,184900,472063560,2530,2530,2530,2530,0
|
|
20240226,184800,472063560,2530,2530,2530,2530,0
|
|
20240226,184700,472063560,2530,2530,2530,2530,0
|
|
20240226,184600,472063560,2530,2530,2530,2530,0
|
|
20240226,184500,472063560,2530,2530,2530,2530,0
|
|
20240226,184400,472063560,2530,2530,2530,2530,0
|
|
20240226,184300,472063560,2530,2530,2530,2530,0
|
|
20240226,184200,472063560,2530,2530,2530,2530,0
|
|
20240226,184100,472063560,2530,2530,2530,2530,0
|
|
20240226,184000,472063560,2530,2530,2530,2530,0
|
|
20240226,183900,472063560,2530,2530,2530,2530,0
|
|
20240226,183800,472063560,2530,2530,2530,2530,0
|
|
20240226,183700,472063560,2530,2530,2530,2530,0
|
|
20240226,183600,472063560,2530,2530,2530,2530,0
|
|
20240226,183500,472063560,2530,2530,2530,2530,0
|
|
20240226,183400,472063560,2530,2530,2530,2530,0
|
|
20240226,183300,472063560,2530,2530,2530,2530,0
|
|
20240226,183200,472063560,2530,2530,2530,2530,0
|
|
20240226,183100,472063560,2530,2530,2530,2530,0
|
|
20240226,183000,472063560,2530,2530,2530,2530,0
|
|
20240226,182900,472063560,2530,2530,2530,2530,0
|
|
20240226,182800,472063560,2530,2530,2530,2530,0
|
|
20240226,182700,472063560,2530,2530,2530,2530,0
|
|
20240226,182600,472063560,2530,2530,2530,2530,0
|
|
20240226,182500,472063560,2530,2530,2530,2530,0
|
|
20240226,182400,472063560,2530,2530,2530,2530,3133
|
|
20240226,182300,472063560,2530,2530,2530,2530,0
|
|
20240226,182200,472063560,2530,2530,2530,2530,0
|
|
20240226,182100,472063560,2530,2530,2530,2530,0
|
|
20240226,182000,472063560,2530,2530,2530,2530,0
|
|
20240226,181900,472063560,2530,2530,2530,2530,0
|
|
20240226,181800,472063560,2530,2530,2530,2530,0
|
|
20240226,181700,472063560,2530,2530,2530,2530,0
|
|
20240226,181600,472063560,2530,2530,2530,2530,0
|
|
20240226,181500,472063560,2530,2530,2530,2530,0
|
|
20240226,181400,472063560,2530,2530,2530,2530,0
|
|
20240226,181300,472063560,2530,2530,2530,2530,0
|
|
20240226,181200,472063560,2530,2530,2530,2530,0
|
|
20240226,181100,472063560,2530,2530,2530,2530,0
|
|
20240226,181000,472063560,2530,2530,2530,2530,0
|
|
20240226,180900,472063560,2530,2530,2530,2530,0
|
|
20240226,180800,472063560,2530,2530,2530,2530,0
|
|
20240226,180700,472063560,2530,2530,2530,2530,0
|
|
20240226,180600,472063560,2530,2530,2530,2530,0
|
|
20240226,180500,472063560,2530,2530,2530,2530,0
|
|
20240226,180400,472063560,2530,2530,2530,2530,0
|
|
20240226,180300,472063560,2530,2530,2530,2530,0
|
|
20240226,180200,472063560,2530,2530,2530,2530,0
|
|
20240226,180100,472063560,2530,2530,2530,2530,0
|
|
20240226,180000,472063560,2530,2530,2530,2530,0
|
|
20240226,175900,472063560,2530,2530,2530,2530,0
|
|
20240226,175800,472063560,2530,2530,2530,2530,0
|
|
20240226,175700,472063560,2530,2530,2530,2530,0
|
|
20240226,175600,472063560,2530,2530,2530,2530,0
|
|
20240226,175500,472063560,2530,2530,2530,2530,0
|
|
20240226,175400,472063560,2530,2530,2530,2530,3133
|
|
20240226,175300,472063560,2530,2530,2530,2530,0
|
|
20240226,175200,472063560,2530,2530,2530,2530,0
|
|
20240226,175100,472063560,2530,2530,2530,2530,0
|
|
20240226,175000,472063560,2530,2530,2530,2530,0
|
|
20240226,174900,472063560,2530,2530,2530,2530,0
|
|
20240226,174800,472063560,2530,2530,2530,2530,0
|
|
20240226,174700,472063560,2530,2530,2530,2530,0
|
|
20240226,174600,472063560,2530,2530,2530,2530,0
|
|
20240226,174500,472063560,2530,2530,2530,2530,0
|
|
20240226,174400,472063560,2530,2530,2530,2530,0
|
|
20240226,174300,472063560,2530,2530,2530,2530,0
|
|
20240226,174200,472063560,2530,2530,2530,2530,0
|
|
20240226,174100,472063560,2530,2530,2530,2530,0
|
|
20240226,174000,472063560,2530,2530,2530,2530,0
|
|
20240226,173900,472063560,2530,2530,2530,2530,0
|
|
20240226,173800,472063560,2530,2530,2530,2530,0
|
|
20240226,173700,472063560,2530,2530,2530,2530,0
|
|
20240226,173600,472063560,2530,2530,2530,2530,0
|
|
20240226,173500,472063560,2530,2530,2530,2530,0
|
|
20240226,173400,472063560,2530,2530,2530,2530,0
|
|
20240226,173300,472063560,2530,2530,2530,2530,0
|
|
20240226,173200,472063560,2530,2530,2530,2530,0
|
|
20240226,173100,472063560,2530,2530,2530,2530,0
|
|
20240226,173000,472063560,2530,2530,2530,2530,0
|
|
20240226,172900,472063560,2530,2530,2530,2530,0
|
|
20240226,172800,472063560,2530,2530,2530,2530,0
|
|
20240226,172700,472063560,2530,2530,2530,2530,0
|
|
20240226,172600,472063560,2530,2530,2530,2530,0
|
|
20240226,172500,472063560,2530,2530,2530,2530,0
|
|
20240226,172400,472063560,2530,2530,2530,2530,3133
|
|
20240226,172300,472063560,2530,2530,2530,2530,0
|
|
20240226,172200,472063560,2530,2530,2530,2530,0
|
|
20240226,172100,472063560,2530,2530,2530,2530,0
|
|
20240226,172000,472063560,2530,2530,2530,2530,0
|
|
20240226,171900,472063560,2530,2530,2530,2530,0
|
|
20240226,171800,472063560,2530,2530,2530,2530,0
|
|
20240226,171700,472063560,2530,2530,2530,2530,0
|
|
20240226,171600,472063560,2530,2530,2530,2530,0
|
|
20240226,171500,472063560,2530,2530,2530,2530,0
|
|
20240226,171400,472063560,2530,2530,2530,2530,0
|
|
20240226,171300,472063560,2530,2530,2530,2530,0
|
|
20240226,171200,472063560,2530,2530,2530,2530,0
|
|
20240226,171100,472063560,2530,2530,2530,2530,0
|
|
20240226,171000,472063560,2530,2530,2530,2530,0
|
|
20240226,170900,472063560,2530,2530,2530,2530,0
|
|
20240226,170800,472063560,2530,2530,2530,2530,0
|
|
20240226,170700,472063560,2530,2530,2530,2530,0
|
|
20240226,170600,472063560,2530,2530,2530,2530,0
|
|
20240226,170500,472063560,2530,2530,2530,2530,0
|
|
20240226,170400,472063560,2530,2530,2530,2530,0
|
|
20240226,170300,472063560,2530,2530,2530,2530,0
|
|
20240226,170200,472063560,2530,2530,2530,2530,0
|
|
20240226,170100,472063560,2530,2530,2530,2530,0
|
|
20240226,170000,472063560,2530,2530,2530,2530,0
|
|
20240226,165900,472063560,2530,2530,2530,2530,0
|
|
20240226,165800,472063560,2530,2530,2530,2530,0
|
|
20240226,165700,472063560,2530,2530,2530,2530,0
|
|
20240226,165600,472063560,2530,2530,2530,2530,0
|
|
20240226,165500,472063560,2530,2530,2530,2530,0
|
|
20240226,165400,472063560,2530,2530,2530,2530,3133
|
|
20240226,165300,472063560,2530,2530,2530,2530,0
|
|
20240226,165200,472063560,2530,2530,2530,2530,0
|
|
20240226,165100,472063560,2530,2530,2530,2530,0
|
|
20240226,165000,472063560,2530,2530,2530,2530,0
|
|
20240226,164900,472063560,2530,2530,2530,2530,0
|
|
20240226,164800,472063560,2530,2530,2530,2530,0
|
|
20240226,164700,472063560,2530,2530,2530,2530,0
|
|
20240226,164600,472063560,2530,2530,2530,2530,0
|
|
20240226,164500,472063560,2530,2530,2530,2530,0
|
|
20240226,164400,472063560,2530,2530,2530,2530,0
|
|
20240226,164300,472063560,2530,2530,2530,2530,0
|
|
20240226,164200,472063560,2530,2530,2530,2530,0
|
|
20240226,164100,472063560,2530,2530,2530,2530,0
|
|
20240226,164000,472063560,2530,2530,2530,2530,0
|
|
20240226,163900,472063560,2530,2530,2530,2530,0
|
|
20240226,163800,472063560,2530,2530,2530,2530,0
|
|
20240226,163700,472063560,2530,2530,2530,2530,0
|
|
20240226,163600,472063560,2530,2530,2530,2530,0
|
|
20240226,163500,472063560,2530,2530,2530,2530,0
|
|
20240226,163400,472063560,2530,2530,2530,2530,0
|
|
20240226,163300,472063560,2530,2530,2530,2530,0
|
|
20240226,163200,472063560,2530,2530,2530,2530,0
|
|
20240226,163100,472063560,2530,2530,2530,2530,0
|
|
20240226,163000,472063560,2530,2530,2530,2530,0
|
|
20240226,162900,472063560,2530,2530,2530,2530,0
|
|
20240226,162800,472063560,2530,2530,2530,2530,0
|
|
20240226,162700,472063560,2530,2530,2530,2530,0
|
|
20240226,162600,472063560,2530,2530,2530,2530,0
|
|
20240226,162500,472063560,2530,2530,2530,2530,0
|
|
20240226,162400,472063560,2530,2530,2530,2530,3133
|
|
20240226,162300,472063560,2530,2530,2530,2530,0
|
|
20240226,162200,472063560,2530,2530,2530,2530,0
|
|
20240226,162100,472063560,2530,2530,2530,2530,0
|
|
20240226,162000,472063560,2530,2530,2530,2530,0
|
|
20240226,161900,472063560,2530,2530,2530,2530,0
|
|
20240226,161800,472063560,2530,2530,2530,2530,0
|
|
20240226,161700,472063560,2530,2530,2530,2530,0
|
|
20240226,161600,472063560,2530,2530,2530,2530,0
|
|
20240226,161500,472063560,2530,2530,2530,2530,0
|
|
20240226,161400,472063560,2530,2530,2530,2530,0
|
|
20240226,161300,472063560,2530,2530,2530,2530,0
|
|
20240226,161200,472063560,2530,2530,2530,2530,0
|
|
20240226,161100,472063560,2530,2530,2530,2530,0
|
|
20240226,161000,472063560,2530,2530,2530,2530,0
|
|
20240226,160900,472063560,2530,2530,2530,2530,0
|
|
20240226,160800,472063560,2530,2530,2530,2530,0
|
|
20240226,160700,472063560,2530,2530,2530,2530,0
|
|
20240226,160600,472063560,2530,2530,2530,2530,0
|
|
20240226,160500,472063560,2530,2530,2530,2530,0
|
|
20240226,160400,472063560,2530,2530,2530,2530,0
|
|
20240226,160300,472063560,2530,2530,2530,2530,0
|
|
20240226,160200,472063560,2530,2530,2530,2530,0
|
|
20240226,160100,472063560,2530,2530,2530,2530,0
|
|
20240226,160000,472063560,2530,2530,2530,2530,0
|
|
20240226,155900,472063560,2530,2530,2530,2530,0
|
|
20240226,155800,472063560,2530,2530,2530,2530,0
|
|
20240226,155700,472063560,2530,2530,2530,2530,0
|
|
20240226,155600,472063560,2530,2530,2530,2530,0
|
|
20240226,155500,472063560,2530,2530,2530,2530,0
|
|
20240226,155400,472063560,2530,2530,2530,2530,3133
|
|
20240226,155300,472063560,2530,2530,2530,2530,0
|
|
20240226,155200,472063560,2530,2530,2530,2530,0
|
|
20240226,155100,472063560,2530,2530,2530,2530,0
|
|
20240226,155000,472063560,2530,2530,2530,2530,0
|
|
20240226,154900,472063560,2530,2530,2530,2530,0
|
|
20240226,154800,472063560,2530,2530,2530,2530,0
|
|
20240226,154700,472063560,2530,2530,2530,2530,0
|
|
20240226,154600,472063560,2530,2530,2530,2530,0
|
|
20240226,154500,472063560,2530,2530,2530,2530,0
|
|
20240226,154400,472063560,2530,2530,2530,2530,0
|
|
20240226,154300,472063560,2530,2530,2530,2530,0
|
|
20240226,154200,472063560,2530,2530,2530,2530,0
|
|
20240226,154100,472063560,2530,2530,2530,2530,0
|
|
20240226,154000,472063560,2530,2530,2530,2530,0
|
|
20240226,153900,472063560,2530,2530,2530,2530,0
|
|
20240226,153800,472063560,2530,2530,2530,2530,0
|
|
20240226,153700,472063560,2530,2530,2530,2530,0
|
|
20240226,153600,472063560,2530,2530,2530,2530,0
|
|
20240226,153500,472063560,2530,2530,2530,2530,0
|
|
20240226,153400,472063560,2530,2530,2530,2530,0
|
|
20240226,153300,472063560,2530,2530,2530,2530,0
|
|
20240226,153200,472063560,2530,2530,2530,2530,0
|
|
20240226,153100,472063560,2530,2530,2530,2530,0
|
|
20240226,153000,472063560,2530,2530,2530,2530,3133
|
|
20240226,152900,464137070,2520,2520,2520,2520,0
|
|
20240226,152800,464137070,2520,2520,2520,2520,0
|
|
20240226,152700,464137070,2520,2520,2520,2520,0
|
|
20240226,152600,464137070,2520,2520,2520,2520,0
|
|
20240226,152500,464137070,2520,2520,2520,2520,0
|
|
20240226,152400,464137070,2520,2520,2520,2520,0
|
|
20240226,152300,464137070,2520,2520,2520,2520,0
|
|
20240226,152200,464137070,2520,2520,2520,2520,0
|
|
20240226,152100,464137070,2520,2520,2520,2520,0
|
|
20240226,152000,464137070,2520,2520,2520,2520,0
|
|
20240226,151900,464137070,2520,2515,2520,2515,2160
|
|
20240226,151800,458704565,2505,2510,2515,2505,2096
|
|
20240226,151700,453448535,2510,2510,2510,2510,0
|
|
20240226,151600,453448535,2510,2510,2510,2510,1043
|
|
20240226,151500,450830605,2510,2510,2510,2510,5857
|
|
20240226,151400,436129535,2515,2520,2520,2515,1259
|
|
20240226,151300,432962150,2520,2520,2520,2520,0
|
|
20240226,151200,432962150,2520,2520,2520,2520,51
|
|
20240226,151100,432833630,2520,2520,2520,2520,10
|
|
20240226,151000,432808430,2520,2520,2520,2520,0
|
|
20240226,150900,432808430,2520,2515,2520,2515,2042
|
|
20240226,150800,427672790,2520,2515,2520,2515,66
|
|
20240226,150700,427506790,2515,2515,2515,2515,554
|
|
20240226,150600,426113480,2510,2515,2515,2510,2431
|
|
20240226,150500,420010580,2515,2520,2520,2515,1028
|
|
20240226,150400,417424070,2520,2520,2520,2520,300
|
|
20240226,150300,416668070,2520,2520,2520,2520,142
|
|
20240226,150200,416310230,2520,2520,2520,2520,42
|
|
20240226,150100,416204390,2520,2525,2525,2520,45
|
|
20240226,150000,416090890,2520,2520,2520,2520,1
|
|
20240226,145900,416088370,2515,2520,2520,2515,3
|
|
20240226,145800,416080820,2515,2515,2515,2515,37
|
|
20240226,145700,415987765,2520,2520,2520,2520,0
|
|
20240226,145600,415987765,2520,2520,2520,2520,117
|
|
20240226,145500,415692925,2520,2515,2520,2515,51
|
|
20240226,145400,415564655,2515,2510,2515,2510,880
|
|
20240226,145300,413353605,2515,2515,2515,2515,228
|
|
20240226,145200,412780185,2515,2515,2515,2515,2000
|
|
20240226,145100,407750185,2520,2520,2520,2520,33
|
|
20240226,145000,407667025,2520,2520,2520,2520,1
|
|
20240226,144900,407664505,2515,2515,2515,2515,1587
|
|
20240226,144800,403673200,2520,2515,2520,2515,19
|
|
20240226,144700,403625410,2520,2515,2520,2515,166
|
|
20240226,144600,403207420,2520,2520,2520,2520,21
|
|
20240226,144500,403154500,2515,2515,2520,2515,409
|
|
20240226,144400,402125815,2530,2530,2530,2530,0
|
|
20240226,144300,402125815,2530,2520,2530,2520,1010
|
|
20240226,144200,399580515,2520,2520,2520,2520,0
|
|
20240226,144100,399580515,2520,2520,2520,2520,0
|
|
20240226,144000,399580515,2520,2520,2520,2520,5224
|
|
20240226,143900,386416035,2520,2520,2520,2520,18
|
|
20240226,143800,386370675,2530,2530,2530,2530,0
|
|
20240226,143700,386370675,2530,2530,2530,2530,0
|
|
20240226,143600,386370675,2530,2530,2530,2530,2
|
|
20240226,143500,386365615,2530,2530,2530,2530,30
|
|
20240226,143400,386289715,2530,2530,2530,2530,2048
|
|
20240226,143300,381108275,2530,2530,2530,2530,50
|
|
20240226,143200,380981775,2530,2530,2530,2530,4
|
|
20240226,143100,380971655,2520,2530,2535,2520,212
|
|
20240226,143000,380435020,2535,2535,2535,2535,0
|
|
20240226,142900,380435020,2535,2535,2535,2535,0
|
|
20240226,142800,380435020,2535,2535,2535,2535,0
|
|
20240226,142700,380435020,2535,2525,2535,2525,172
|
|
20240226,142600,380000710,2525,2535,2535,2525,1501
|
|
20240226,142500,376210675,2525,2525,2525,2525,27
|
|
20240226,142400,376142500,2535,2535,2535,2535,3
|
|
20240226,142300,376134895,2535,2535,2535,2535,1
|
|
20240226,142200,376132360,2525,2535,2535,2525,603
|
|
20240226,142100,374609775,2530,2530,2530,2530,0
|
|
20240226,142000,374609775,2530,2530,2530,2530,10
|
|
20240226,141900,374584475,2530,2530,2530,2530,1
|
|
20240226,141800,374581945,2530,2530,2530,2530,0
|
|
20240226,141700,374581945,2530,2525,2530,2525,340
|
|
20240226,141600,373722245,2530,2530,2530,2530,0
|
|
20240226,141500,373722245,2530,2530,2530,2530,1
|
|
20240226,141400,373719715,2530,2530,2530,2530,0
|
|
20240226,141300,373719715,2530,2530,2530,2530,0
|
|
20240226,141200,373719715,2530,2530,2530,2530,20
|
|
20240226,141100,373669115,2530,2530,2530,2530,0
|
|
20240226,141000,373669115,2530,2530,2530,2530,1
|
|
20240226,140900,373666585,2535,2535,2535,2535,0
|
|
20240226,140800,373666585,2535,2535,2535,2520,3
|
|
20240226,140700,373658995,2520,2520,2520,2520,0
|
|
20240226,140600,373658995,2520,2525,2525,2520,5000
|
|
20240226,140500,361046285,2525,2525,2525,2525,10
|
|
20240226,140400,361021035,2525,2525,2525,2525,0
|
|
20240226,140300,361021035,2525,2525,2525,2525,0
|
|
20240226,140200,361021035,2525,2525,2525,2525,0
|
|
20240226,140100,361021035,2525,2525,2525,2525,41
|
|
20240226,140000,360917510,2530,2530,2530,2530,25
|
|
20240226,135900,360854260,2535,2530,2535,2530,210
|
|
20240226,135800,360321960,2535,2535,2535,2535,0
|
|
20240226,135700,360321960,2535,2535,2535,2535,0
|
|
20240226,135600,360321960,2535,2535,2535,2535,8
|
|
20240226,135500,360301680,2530,2530,2530,2530,0
|
|
20240226,135400,360301680,2530,2530,2530,2530,0
|
|
20240226,135300,360301680,2530,2530,2530,2530,30
|
|
20240226,135200,360225780,2530,2530,2530,2530,0
|
|
20240226,135100,360225780,2530,2530,2530,2530,0
|
|
20240226,135000,360225780,2530,2530,2530,2530,500
|
|
20240226,134900,358960780,2530,2530,2530,2530,156
|
|
20240226,134800,358566100,2525,2525,2525,2525,1219
|
|
20240226,134700,355488125,2525,2525,2525,2525,2033
|
|
20240226,134600,350354800,2530,2530,2530,2530,30
|
|
20240226,134500,350278900,2530,2530,2530,2530,0
|
|
20240226,134400,350278900,2530,2530,2530,2530,0
|
|
20240226,134300,350278900,2530,2530,2530,2530,0
|
|
20240226,134200,350278900,2530,2530,2530,2530,0
|
|
20240226,134100,350278900,2530,2530,2530,2530,1
|
|
20240226,134000,350276370,2525,2525,2525,2525,0
|
|
20240226,133900,350276370,2525,2525,2525,2525,0
|
|
20240226,133800,350276370,2525,2525,2525,2525,0
|
|
20240226,133700,350276370,2525,2525,2525,2525,3107
|
|
20240226,133600,342431195,2525,2525,2525,2525,248
|
|
20240226,133500,341804995,2530,2530,2530,2530,0
|
|
20240226,133400,341804995,2530,2530,2530,2530,5
|
|
20240226,133300,341792345,2530,2530,2530,2530,0
|
|
20240226,133200,341792345,2530,2530,2530,2530,0
|
|
20240226,133100,341792345,2530,2530,2530,2530,0
|
|
20240226,133000,341792345,2530,2530,2530,2530,5
|
|
20240226,132900,341779695,2530,2530,2530,2530,505
|
|
20240226,132800,340502045,2530,2530,2530,2530,0
|
|
20240226,132700,340502045,2530,2530,2530,2530,50
|
|
20240226,132600,340375545,2525,2525,2525,2525,0
|
|
20240226,132500,340375545,2525,2530,2530,2525,3235
|
|
20240226,132400,332204670,2530,2525,2530,2525,271
|
|
20240226,132300,331520390,2530,2530,2530,2530,2543
|
|
20240226,132200,325086600,2535,2535,2535,2535,50
|
|
20240226,132100,324959850,2535,2535,2535,2535,0
|
|
20240226,132000,324959850,2535,2530,2535,2530,76
|
|
20240226,131900,324767565,2530,2530,2530,2530,669
|
|
20240226,131800,323074995,2530,2535,2535,2530,171
|
|
20240226,131700,322642360,2535,2535,2535,2535,51
|
|
20240226,131600,322513075,2535,2535,2535,2535,0
|
|
20240226,131500,322513075,2535,2535,2535,2535,591
|
|
20240226,131400,321014890,2535,2535,2535,2535,200
|
|
20240226,131300,320507890,2535,2535,2535,2535,0
|
|
20240226,131200,320507890,2535,2535,2535,2535,1
|
|
20240226,131100,320505355,2535,2535,2535,2535,105
|
|
20240226,131000,320239180,2535,2535,2535,2535,100
|
|
20240226,130900,319985680,2535,2530,2535,2530,15
|
|
20240226,130800,319947725,2535,2535,2535,2535,100
|
|
20240226,130700,319694225,2535,2535,2535,2535,500
|
|
20240226,130600,318426725,2535,2535,2535,2535,39
|
|
20240226,130500,318327860,2530,2530,2530,2530,0
|
|
20240226,130400,318327860,2530,2530,2530,2530,89
|
|
20240226,130300,318102690,2530,2530,2530,2530,5
|
|
20240226,130200,318090040,2530,2530,2530,2530,0
|
|
20240226,130100,318090040,2530,2530,2530,2530,0
|
|
20240226,130000,318090040,2530,2530,2530,2530,20
|
|
20240226,125900,318039440,2530,2530,2530,2530,0
|
|
20240226,125800,318039440,2530,2530,2530,2530,0
|
|
20240226,125700,318039440,2530,2530,2530,2530,1
|
|
20240226,125600,318036910,2530,2530,2530,2530,1885
|
|
20240226,125500,313267860,2530,2530,2530,2530,0
|
|
20240226,125400,313267860,2530,2535,2535,2530,201
|
|
20240226,125300,312759325,2530,2530,2530,2530,100
|
|
20240226,125200,312506325,2530,2530,2530,2530,412
|
|
20240226,125100,311463965,2535,2535,2535,2535,0
|
|
20240226,125000,311463965,2535,2535,2535,2535,0
|
|
20240226,124900,311463965,2535,2535,2535,2535,0
|
|
20240226,124800,311463965,2535,2535,2535,2535,0
|
|
20240226,124700,311463965,2535,2530,2535,2530,768
|
|
20240226,124600,309520425,2535,2535,2535,2535,0
|
|
20240226,124500,309520425,2535,2535,2535,2535,78
|
|
20240226,124400,309322695,2530,2530,2530,2530,0
|
|
20240226,124300,309322695,2530,2530,2530,2530,0
|
|
20240226,124200,309322695,2530,2530,2530,2530,0
|
|
20240226,124100,309322695,2530,2530,2530,2530,358
|
|
20240226,124000,308416955,2530,2530,2530,2530,55
|
|
20240226,123900,308277805,2530,2530,2530,2530,100
|
|
20240226,123800,308024805,2530,2530,2530,2530,61
|
|
20240226,123700,307870475,2530,2530,2530,2530,1924
|
|
20240226,123600,303002755,2525,2525,2525,2525,0
|
|
20240226,123500,303002755,2525,2525,2525,2525,0
|
|
20240226,123400,303002755,2525,2525,2525,2525,0
|
|
20240226,123300,303002755,2525,2525,2525,2525,0
|
|
20240226,123200,303002755,2525,2530,2530,2525,2255
|
|
20240226,123100,297307325,2525,2525,2525,2525,0
|
|
20240226,123000,297307325,2525,2525,2525,2525,0
|
|
20240226,122900,297307325,2525,2525,2525,2525,0
|
|
20240226,122800,297307325,2525,2525,2525,2525,0
|
|
20240226,122700,297307325,2525,2525,2525,2525,0
|
|
20240226,122600,297307325,2525,2525,2525,2525,0
|
|
20240226,122500,297307325,2525,2525,2525,2525,50
|
|
20240226,122400,297181075,2530,2530,2530,2530,973
|
|
20240226,122300,294719385,2535,2535,2535,2535,179
|
|
20240226,122200,294265620,2535,2535,2535,2535,0
|
|
20240226,122100,294265620,2535,2535,2535,2535,0
|
|
20240226,122000,294265620,2535,2535,2535,2535,0
|
|
20240226,121900,294265620,2535,2535,2535,2535,1
|
|
20240226,121800,294263085,2535,2535,2535,2535,0
|
|
20240226,121700,294263085,2535,2535,2535,2535,0
|
|
20240226,121600,294263085,2535,2535,2535,2535,53
|
|
20240226,121500,294128730,2535,2535,2535,2535,0
|
|
20240226,121400,294128730,2535,2535,2535,2535,0
|
|
20240226,121300,294128730,2535,2535,2535,2535,0
|
|
20240226,121200,294128730,2535,2535,2535,2535,0
|
|
20240226,121100,294128730,2535,2535,2535,2535,4
|
|
20240226,121000,294118590,2535,2535,2535,2535,100
|
|
20240226,120900,293865090,2535,2535,2535,2535,1
|
|
20240226,120800,293862555,2535,2535,2535,2535,16
|
|
20240226,120700,293821995,2535,2535,2535,2535,0
|
|
20240226,120600,293821995,2535,2535,2535,2535,0
|
|
20240226,120500,293821995,2535,2535,2535,2535,394
|
|
20240226,120400,292823205,2535,2535,2535,2535,1
|
|
20240226,120300,292820670,2535,2535,2535,2535,0
|
|
20240226,120200,292820670,2535,2535,2535,2535,0
|
|
20240226,120100,292820670,2535,2535,2535,2535,100
|
|
20240226,120000,292567170,2535,2535,2535,2535,6
|
|
20240226,115900,292551960,2525,2530,2530,2525,100
|
|
20240226,115800,292299450,2535,2535,2535,2535,1
|
|
20240226,115700,292296915,2530,2530,2530,2530,0
|
|
20240226,115600,292296915,2530,2530,2530,2530,0
|
|
20240226,115500,292296915,2530,2530,2530,2530,0
|
|
20240226,115400,292296915,2530,2535,2535,2530,136
|
|
20240226,115300,291952785,2535,2535,2535,2535,0
|
|
20240226,115200,291952785,2535,2535,2535,2535,0
|
|
20240226,115100,291952785,2535,2535,2535,2535,1
|
|
20240226,115000,291950250,2535,2535,2535,2535,0
|
|
20240226,114900,291950250,2535,2535,2535,2535,0
|
|
20240226,114800,291950250,2535,2535,2535,2535,0
|
|
20240226,114700,291950250,2535,2535,2535,2535,0
|
|
20240226,114600,291950250,2535,2535,2535,2535,1
|
|
20240226,114500,291947715,2530,2530,2530,2530,0
|
|
20240226,114400,291947715,2530,2530,2530,2530,51
|
|
20240226,114300,291818685,2530,2530,2530,2530,1
|
|
20240226,114200,291816155,2525,2525,2525,2525,70
|
|
20240226,114100,291639405,2525,2525,2525,2525,5
|
|
20240226,114000,291626780,2525,2525,2525,2525,33
|
|
20240226,113900,291543455,2525,2535,2535,2525,403
|
|
20240226,113800,290525615,2530,2530,2530,2530,0
|
|
20240226,113700,290525615,2530,2530,2530,2530,121
|
|
20240226,113600,290219485,2530,2530,2530,2530,282
|
|
20240226,113500,289506025,2530,2530,2530,2530,2
|
|
20240226,113400,289500965,2525,2525,2525,2525,0
|
|
20240226,113300,289500965,2525,2525,2525,2525,0
|
|
20240226,113200,289500965,2525,2525,2525,2525,0
|
|
20240226,113100,289500965,2525,2525,2525,2525,42
|
|
20240226,113000,289394915,2525,2530,2530,2525,501
|
|
20240226,112900,288129885,2530,2535,2535,2530,813
|
|
20240226,112800,286072955,2530,2530,2530,2530,195
|
|
20240226,112700,285579605,2530,2530,2530,2530,101
|
|
20240226,112600,285324075,2530,2530,2530,2530,4
|
|
20240226,112500,285313955,2525,2525,2525,2525,0
|
|
20240226,112400,285313955,2525,2525,2525,2525,0
|
|
20240226,112300,285313955,2525,2530,2530,2525,395
|
|
20240226,112200,284315500,2530,2530,2530,2530,0
|
|
20240226,112100,284315500,2530,2530,2530,2530,43
|
|
20240226,112000,284206710,2530,2530,2530,2530,12
|
|
20240226,111900,284176350,2530,2530,2530,2530,8
|
|
20240226,111800,284156110,2530,2530,2530,2530,352
|
|
20240226,111700,283265550,2525,2525,2525,2525,0
|
|
20240226,111600,283265550,2525,2525,2525,2525,1
|
|
20240226,111500,283263025,2520,2520,2520,2520,0
|
|
20240226,111400,283263025,2520,2520,2520,2520,0
|
|
20240226,111300,283263025,2520,2520,2520,2520,0
|
|
20240226,111200,283263025,2520,2520,2520,2520,0
|
|
20240226,111100,283263025,2520,2520,2520,2520,215
|
|
20240226,111000,282721225,2520,2520,2520,2520,0
|
|
20240226,110900,282721225,2520,2525,2525,2520,963
|
|
20240226,110800,280294245,2535,2530,2535,2530,229
|
|
20240226,110700,279714625,2530,2530,2530,2530,27
|
|
20240226,110600,279646315,2530,2530,2530,2530,0
|
|
20240226,110500,279646315,2530,2530,2530,2530,0
|
|
20240226,110400,279646315,2530,2530,2530,2520,155
|
|
20240226,110300,279255605,2520,2520,2520,2520,1700
|
|
20240226,110200,274971605,2525,2525,2525,2525,4400
|
|
20240226,110100,263861605,2530,2530,2530,2530,0
|
|
20240226,110000,263861605,2530,2530,2530,2530,0
|
|
20240226,105900,263861605,2530,2530,2530,2530,1
|
|
20240226,105800,263859075,2525,2525,2525,2525,0
|
|
20240226,105700,263859075,2525,2530,2530,2525,452
|
|
20240226,105600,262717015,2530,2530,2530,2530,0
|
|
20240226,105500,262717015,2530,2530,2530,2530,500
|
|
20240226,105400,261452015,2535,2535,2535,2535,100
|
|
20240226,105300,261198515,2535,2535,2535,2535,1
|
|
20240226,105200,261195980,2535,2535,2535,2535,3827
|
|
20240226,105100,251494535,2530,2530,2530,2530,0
|
|
20240226,105000,251494535,2530,2530,2530,2530,1420
|
|
20240226,104900,247901935,2530,2530,2530,2530,21
|
|
20240226,104800,247848805,2525,2525,2525,2525,1
|
|
20240226,104700,247846280,2525,2525,2525,2525,2238
|
|
20240226,104600,242195330,2530,2530,2530,2530,863
|
|
20240226,104500,240011940,2535,2535,2535,2535,0
|
|
20240226,104400,240011940,2535,2535,2535,2535,300
|
|
20240226,104300,239251440,2535,2535,2535,2535,20
|
|
20240226,104200,239200740,2530,2530,2530,2530,1
|
|
20240226,104100,239198210,2530,2530,2530,2530,39
|
|
20240226,104000,239099540,2540,2540,2540,2540,12
|
|
20240226,103900,239069060,2540,2540,2540,2540,1
|
|
20240226,103800,239066520,2525,2525,2535,2525,6008
|
|
20240226,103700,223894390,2525,2535,2535,2525,996
|
|
20240226,103600,221379250,2540,2535,2540,2535,1076
|
|
20240226,103500,218651090,2535,2530,2535,2530,2000
|
|
20240226,103400,213586100,2525,2525,2525,2525,0
|
|
20240226,103300,213586100,2525,2525,2525,2525,20
|
|
20240226,103200,213535600,2525,2525,2525,2520,2573
|
|
20240226,103100,207045840,2525,2525,2525,2525,828
|
|
20240226,103000,204955140,2525,2525,2525,2525,1
|
|
20240226,102900,204952615,2535,2535,2535,2535,0
|
|
20240226,102800,204952615,2535,2530,2535,2530,2182
|
|
20240226,102700,199432150,2525,2525,2525,2525,0
|
|
20240226,102600,199432150,2525,2525,2525,2525,11
|
|
20240226,102500,199404375,2525,2525,2530,2525,524
|
|
20240226,102400,198079975,2525,2525,2525,2525,74
|
|
20240226,102300,197893125,2530,2530,2530,2530,404
|
|
20240226,102200,196871005,2530,2530,2530,2530,0
|
|
20240226,102100,196871005,2530,2525,2530,2525,101
|
|
20240226,102000,196615970,2525,2530,2530,2525,222
|
|
20240226,101900,196054315,2530,2530,2530,2530,39
|
|
20240226,101800,195955645,2520,2520,2520,2520,800
|
|
20240226,101700,193939645,2520,2520,2520,2520,0
|
|
20240226,101600,193939645,2520,2525,2525,2520,282
|
|
20240226,101500,193229000,2530,2530,2530,2530,0
|
|
20240226,101400,193229000,2530,2520,2530,2520,1127
|
|
20240226,101300,190388950,2520,2525,2525,2520,26
|
|
20240226,101200,190323405,2525,2525,2525,2525,5168
|
|
20240226,101100,177274205,2525,2525,2525,2525,800
|
|
20240226,101000,175254205,2530,2530,2530,2530,0
|
|
20240226,100900,175254205,2530,2530,2530,2530,1
|
|
20240226,100800,175251675,2530,2530,2535,2530,2573
|
|
20240226,100700,168741980,2535,2535,2535,2535,351
|
|
20240226,100600,167852195,2535,2535,2535,2535,3
|
|
20240226,100500,167844590,2535,2535,2535,2535,1
|
|
20240226,100400,167842055,2535,2535,2535,2535,555
|
|
20240226,100300,166435130,2540,2540,2540,2540,0
|
|
20240226,100200,166435130,2540,2540,2540,2540,0
|
|
20240226,100100,166435130,2540,2535,2540,2535,814
|
|
20240226,100000,164371635,2540,2540,2540,2540,0
|
|
20240226,095900,164371635,2540,2540,2540,2540,32
|
|
20240226,095800,164290355,2540,2545,2545,2540,150
|
|
20240226,095700,163908855,2545,2545,2545,2545,200
|
|
20240226,095600,163399855,2540,2540,2540,2540,35
|
|
20240226,095500,163310955,2540,2540,2540,2540,0
|
|
20240226,095400,163310955,2540,2540,2540,2540,0
|
|
20240226,095300,163310955,2540,2540,2540,2540,0
|
|
20240226,095200,163310955,2540,2540,2540,2540,1
|
|
20240226,095100,163308415,2550,2550,2550,2550,100
|
|
20240226,095000,163053415,2550,2550,2550,2550,0
|
|
20240226,094900,163053415,2550,2545,2550,2535,9303
|
|
20240226,094800,139457875,2550,2550,2550,2550,9
|
|
20240226,094700,139434925,2545,2550,2550,2545,15
|
|
20240226,094600,139396745,2550,2545,2550,2545,618
|
|
20240226,094500,137820860,2550,2545,2550,2545,721
|
|
20240226,094400,135985320,2545,2545,2545,2540,528
|
|
20240226,094300,134644060,2545,2545,2545,2545,65
|
|
20240226,094200,134478635,2545,2545,2545,2545,5
|
|
20240226,094100,134465910,2550,2550,2550,2545,103
|
|
20240226,094000,134203265,2540,2545,2545,2540,204
|
|
20240226,093900,133685100,2550,2550,2550,2550,1
|
|
20240226,093800,133682550,2545,2545,2545,2545,1009
|
|
20240226,093700,131114645,2550,2550,2550,2550,102
|
|
20240226,093600,130854545,2550,2550,2550,2550,71
|
|
20240226,093500,130673495,2545,2545,2545,2545,0
|
|
20240226,093400,130673495,2545,2545,2545,2545,1518
|
|
20240226,093300,126810185,2535,2545,2545,2535,902
|
|
20240226,093200,124521095,2545,2545,2545,2545,0
|
|
20240226,093100,124521095,2545,2545,2545,2545,0
|
|
20240226,093000,124521095,2545,2545,2545,2545,101
|
|
20240226,092900,124264050,2540,2545,2545,2540,108
|
|
20240226,092800,123989690,2545,2550,2550,2545,29
|
|
20240226,092700,123915875,2550,2535,2550,2535,76
|
|
20240226,092600,123723075,2540,2540,2540,2535,109
|
|
20240226,092500,123446230,2540,2535,2540,2535,235
|
|
20240226,092400,122850500,2535,2525,2535,2525,201
|
|
20240226,092300,122342965,2525,2535,2535,2520,5718
|
|
20240226,092200,107915570,2535,2530,2535,2530,7929
|
|
20240226,092100,87855195,2520,2520,2520,2520,7
|
|
20240226,092000,87837555,2530,2520,2530,2520,44
|
|
20240226,091900,87726275,2520,2530,2530,2520,320
|
|
20240226,091800,86919675,2520,2520,2530,2520,522
|
|
20240226,091700,85604035,2530,2515,2530,2515,522
|
|
20240226,091600,84291190,2515,2520,2520,2515,2066
|
|
20240226,091500,79088820,2520,2520,2530,2515,1567
|
|
20240226,091400,75144015,2520,2520,2520,2520,58
|
|
20240226,091300,74997855,2515,2520,2520,2515,198
|
|
20240226,091200,74499835,2520,2520,2520,2520,3000
|
|
20240226,091100,66939835,2520,2525,2530,2520,908
|
|
20240226,091000,64647170,2525,2535,2535,2520,2012
|
|
20240226,090900,59576850,2520,2525,2535,2520,1141
|
|
20240226,090800,56699160,2535,2535,2535,2535,9
|
|
20240226,090700,56676345,2535,2535,2535,2530,1102
|
|
20240226,090600,53882780,2515,2530,2530,2515,3195
|
|
20240226,090500,45805490,2535,2535,2535,2535,4836
|
|
20240226,090400,33546230,2530,2545,2545,2530,6500
|
|
20240226,090300,17046850,2540,2545,2545,2540,373
|
|
20240226,090200,16099420,2550,2545,2550,2545,2
|
|
20240226,090100,16094325,2550,2550,2555,2540,1303
|
|
20240226,090000,12783750,2550,2550,2555,2550,3799
|