631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,192800,224756470,8110,8110,8110,8110,1659
|
|
20240226,192700,224756470,8110,8110,8110,8110,0
|
|
20240226,192600,224756470,8110,8110,8110,8110,0
|
|
20240226,192500,224756470,8110,8110,8110,8110,0
|
|
20240226,192400,224756470,8110,8110,8110,8110,0
|
|
20240226,192300,224756470,8110,8110,8110,8110,0
|
|
20240226,192200,224756470,8110,8110,8110,8110,0
|
|
20240226,192100,224756470,8110,8110,8110,8110,0
|
|
20240226,192000,224756470,8110,8110,8110,8110,0
|
|
20240226,191900,224756470,8110,8110,8110,8110,0
|
|
20240226,191800,224756470,8110,8110,8110,8110,0
|
|
20240226,191700,224756470,8110,8110,8110,8110,0
|
|
20240226,191600,224756470,8110,8110,8110,8110,0
|
|
20240226,191500,224756470,8110,8110,8110,8110,0
|
|
20240226,191400,224756470,8110,8110,8110,8110,0
|
|
20240226,191300,224756470,8110,8110,8110,8110,0
|
|
20240226,191200,224756470,8110,8110,8110,8110,0
|
|
20240226,191100,224756470,8110,8110,8110,8110,0
|
|
20240226,191000,224756470,8110,8110,8110,8110,0
|
|
20240226,190900,224756470,8110,8110,8110,8110,0
|
|
20240226,190800,224756470,8110,8110,8110,8110,0
|
|
20240226,190700,224756470,8110,8110,8110,8110,0
|
|
20240226,190600,224756470,8110,8110,8110,8110,0
|
|
20240226,190500,224756470,8110,8110,8110,8110,0
|
|
20240226,190400,224756470,8110,8110,8110,8110,0
|
|
20240226,190300,224756470,8110,8110,8110,8110,0
|
|
20240226,190200,224756470,8110,8110,8110,8110,0
|
|
20240226,190100,224756470,8110,8110,8110,8110,0
|
|
20240226,190000,224756470,8110,8110,8110,8110,0
|
|
20240226,185900,224756470,8110,8110,8110,8110,0
|
|
20240226,185800,224756470,8110,8110,8110,8110,1659
|
|
20240226,185700,224756470,8110,8110,8110,8110,0
|
|
20240226,185600,224756470,8110,8110,8110,8110,0
|
|
20240226,185500,224756470,8110,8110,8110,8110,0
|
|
20240226,185400,224756470,8110,8110,8110,8110,0
|
|
20240226,185300,224756470,8110,8110,8110,8110,0
|
|
20240226,185200,224756470,8110,8110,8110,8110,0
|
|
20240226,185100,224756470,8110,8110,8110,8110,0
|
|
20240226,185000,224756470,8110,8110,8110,8110,0
|
|
20240226,184900,224756470,8110,8110,8110,8110,0
|
|
20240226,184800,224756470,8110,8110,8110,8110,0
|
|
20240226,184700,224756470,8110,8110,8110,8110,0
|
|
20240226,184600,224756470,8110,8110,8110,8110,0
|
|
20240226,184500,224756470,8110,8110,8110,8110,0
|
|
20240226,184400,224756470,8110,8110,8110,8110,0
|
|
20240226,184300,224756470,8110,8110,8110,8110,0
|
|
20240226,184200,224756470,8110,8110,8110,8110,0
|
|
20240226,184100,224756470,8110,8110,8110,8110,0
|
|
20240226,184000,224756470,8110,8110,8110,8110,0
|
|
20240226,183900,224756470,8110,8110,8110,8110,0
|
|
20240226,183800,224756470,8110,8110,8110,8110,0
|
|
20240226,183700,224756470,8110,8110,8110,8110,0
|
|
20240226,183600,224756470,8110,8110,8110,8110,0
|
|
20240226,183500,224756470,8110,8110,8110,8110,0
|
|
20240226,183400,224756470,8110,8110,8110,8110,0
|
|
20240226,183300,224756470,8110,8110,8110,8110,0
|
|
20240226,183200,224756470,8110,8110,8110,8110,0
|
|
20240226,183100,224756470,8110,8110,8110,8110,0
|
|
20240226,183000,224756470,8110,8110,8110,8110,0
|
|
20240226,182900,224756470,8110,8110,8110,8110,0
|
|
20240226,182800,224756470,8110,8110,8110,8110,1659
|
|
20240226,182700,224756470,8110,8110,8110,8110,0
|
|
20240226,182600,224756470,8110,8110,8110,8110,0
|
|
20240226,182500,224756470,8110,8110,8110,8110,0
|
|
20240226,182400,224756470,8110,8110,8110,8110,0
|
|
20240226,182300,224756470,8110,8110,8110,8110,0
|
|
20240226,182200,224756470,8110,8110,8110,8110,0
|
|
20240226,182100,224756470,8110,8110,8110,8110,0
|
|
20240226,182000,224756470,8110,8110,8110,8110,0
|
|
20240226,181900,224756470,8110,8110,8110,8110,0
|
|
20240226,181800,224756470,8110,8110,8110,8110,0
|
|
20240226,181700,224756470,8110,8110,8110,8110,0
|
|
20240226,181600,224756470,8110,8110,8110,8110,0
|
|
20240226,181500,224756470,8110,8110,8110,8110,0
|
|
20240226,181400,224756470,8110,8110,8110,8110,0
|
|
20240226,181300,224756470,8110,8110,8110,8110,0
|
|
20240226,181200,224756470,8110,8110,8110,8110,0
|
|
20240226,181100,224756470,8110,8110,8110,8110,0
|
|
20240226,181000,224756470,8110,8110,8110,8110,0
|
|
20240226,180900,224756470,8110,8110,8110,8110,0
|
|
20240226,180800,224756470,8110,8110,8110,8110,0
|
|
20240226,180700,224756470,8110,8110,8110,8110,0
|
|
20240226,180600,224756470,8110,8110,8110,8110,0
|
|
20240226,180500,224756470,8110,8110,8110,8110,0
|
|
20240226,180400,224756470,8110,8110,8110,8110,0
|
|
20240226,180300,224756470,8110,8110,8110,8110,0
|
|
20240226,180200,224756470,8110,8110,8110,8110,0
|
|
20240226,180100,224756470,8110,8110,8110,8110,0
|
|
20240226,180000,224756470,8110,8110,8110,8110,0
|
|
20240226,175900,224756470,8110,8110,8110,8110,0
|
|
20240226,175800,224756470,8110,8110,8110,8110,1659
|
|
20240226,175700,224756470,8110,8110,8110,8110,0
|
|
20240226,175600,224756470,8110,8110,8110,8110,0
|
|
20240226,175500,224756470,8110,8110,8110,8110,0
|
|
20240226,175400,224756470,8110,8110,8110,8110,0
|
|
20240226,175300,224756470,8110,8110,8110,8110,0
|
|
20240226,175200,224756470,8110,8110,8110,8110,0
|
|
20240226,175100,224756470,8110,8110,8110,8110,0
|
|
20240226,175000,224756470,8110,8110,8110,8110,0
|
|
20240226,174900,224756470,8110,8110,8110,8110,0
|
|
20240226,174800,224756470,8110,8110,8110,8110,0
|
|
20240226,174700,224756470,8110,8110,8110,8110,0
|
|
20240226,174600,224756470,8110,8110,8110,8110,0
|
|
20240226,174500,224756470,8110,8110,8110,8110,0
|
|
20240226,174400,224756470,8110,8110,8110,8110,0
|
|
20240226,174300,224756470,8110,8110,8110,8110,0
|
|
20240226,174200,224756470,8110,8110,8110,8110,0
|
|
20240226,174100,224756470,8110,8110,8110,8110,0
|
|
20240226,174000,224756470,8110,8110,8110,8110,0
|
|
20240226,173900,224756470,8110,8110,8110,8110,0
|
|
20240226,173800,224756470,8110,8110,8110,8110,0
|
|
20240226,173700,224756470,8110,8110,8110,8110,0
|
|
20240226,173600,224756470,8110,8110,8110,8110,0
|
|
20240226,173500,224756470,8110,8110,8110,8110,0
|
|
20240226,173400,224756470,8110,8110,8110,8110,0
|
|
20240226,173300,224756470,8110,8110,8110,8110,0
|
|
20240226,173200,224756470,8110,8110,8110,8110,0
|
|
20240226,173100,224756470,8110,8110,8110,8110,0
|
|
20240226,173000,224756470,8110,8110,8110,8110,0
|
|
20240226,172900,224756470,8110,8110,8110,8110,0
|
|
20240226,172800,224756470,8110,8110,8110,8110,1659
|
|
20240226,172700,224756470,8110,8110,8110,8110,0
|
|
20240226,172600,224756470,8110,8110,8110,8110,0
|
|
20240226,172500,224756470,8110,8110,8110,8110,0
|
|
20240226,172400,224756470,8110,8110,8110,8110,0
|
|
20240226,172300,224756470,8110,8110,8110,8110,0
|
|
20240226,172200,224756470,8110,8110,8110,8110,0
|
|
20240226,172100,224756470,8110,8110,8110,8110,0
|
|
20240226,172000,224756470,8110,8110,8110,8110,0
|
|
20240226,171900,224756470,8110,8110,8110,8110,0
|
|
20240226,171800,224756470,8110,8110,8110,8110,0
|
|
20240226,171700,224756470,8110,8110,8110,8110,0
|
|
20240226,171600,224756470,8110,8110,8110,8110,0
|
|
20240226,171500,224756470,8110,8110,8110,8110,0
|
|
20240226,171400,224756470,8110,8110,8110,8110,0
|
|
20240226,171300,224756470,8110,8110,8110,8110,0
|
|
20240226,171200,224756470,8110,8110,8110,8110,0
|
|
20240226,171100,224756470,8110,8110,8110,8110,0
|
|
20240226,171000,224756470,8110,8110,8110,8110,0
|
|
20240226,170900,224756470,8110,8110,8110,8110,0
|
|
20240226,170800,224756470,8110,8110,8110,8110,0
|
|
20240226,170700,224756470,8110,8110,8110,8110,0
|
|
20240226,170600,224756470,8110,8110,8110,8110,0
|
|
20240226,170500,224756470,8110,8110,8110,8110,0
|
|
20240226,170400,224756470,8110,8110,8110,8110,0
|
|
20240226,170300,224756470,8110,8110,8110,8110,0
|
|
20240226,170200,224756470,8110,8110,8110,8110,0
|
|
20240226,170100,224756470,8110,8110,8110,8110,0
|
|
20240226,170000,224756470,8110,8110,8110,8110,0
|
|
20240226,165900,224756470,8110,8110,8110,8110,0
|
|
20240226,165800,224756470,8110,8110,8110,8110,1659
|
|
20240226,165700,224756470,8110,8110,8110,8110,0
|
|
20240226,165600,224756470,8110,8110,8110,8110,0
|
|
20240226,165500,224756470,8110,8110,8110,8110,0
|
|
20240226,165400,224756470,8110,8110,8110,8110,0
|
|
20240226,165300,224756470,8110,8110,8110,8110,0
|
|
20240226,165200,224756470,8110,8110,8110,8110,0
|
|
20240226,165100,224756470,8110,8110,8110,8110,0
|
|
20240226,165000,224756470,8110,8110,8110,8110,0
|
|
20240226,164900,224756470,8110,8110,8110,8110,0
|
|
20240226,164800,224756470,8110,8110,8110,8110,0
|
|
20240226,164700,224756470,8110,8110,8110,8110,0
|
|
20240226,164600,224756470,8110,8110,8110,8110,0
|
|
20240226,164500,224756470,8110,8110,8110,8110,0
|
|
20240226,164400,224756470,8110,8110,8110,8110,0
|
|
20240226,164300,224756470,8110,8110,8110,8110,0
|
|
20240226,164200,224756470,8110,8110,8110,8110,0
|
|
20240226,164100,224756470,8110,8110,8110,8110,0
|
|
20240226,164000,224756470,8110,8110,8110,8110,0
|
|
20240226,163900,224756470,8110,8110,8110,8110,0
|
|
20240226,163800,224756470,8110,8110,8110,8110,0
|
|
20240226,163700,224756470,8110,8110,8110,8110,0
|
|
20240226,163600,224756470,8110,8110,8110,8110,0
|
|
20240226,163500,224756470,8110,8110,8110,8110,0
|
|
20240226,163400,224756470,8110,8110,8110,8110,0
|
|
20240226,163300,224756470,8110,8110,8110,8110,0
|
|
20240226,163200,224756470,8110,8110,8110,8110,0
|
|
20240226,163100,224756470,8110,8110,8110,8110,0
|
|
20240226,163000,224756470,8110,8110,8110,8110,0
|
|
20240226,162900,224756470,8110,8110,8110,8110,0
|
|
20240226,162800,224756470,8110,8110,8110,8110,1659
|
|
20240226,162700,224756470,8110,8110,8110,8110,0
|
|
20240226,162600,224756470,8110,8110,8110,8110,0
|
|
20240226,162500,224756470,8110,8110,8110,8110,0
|
|
20240226,162400,224756470,8110,8110,8110,8110,0
|
|
20240226,162300,224756470,8110,8110,8110,8110,0
|
|
20240226,162200,224756470,8110,8110,8110,8110,0
|
|
20240226,162100,224756470,8110,8110,8110,8110,0
|
|
20240226,162000,224756470,8110,8110,8110,8110,0
|
|
20240226,161900,224756470,8110,8110,8110,8110,0
|
|
20240226,161800,224756470,8110,8110,8110,8110,0
|
|
20240226,161700,224756470,8110,8110,8110,8110,0
|
|
20240226,161600,224756470,8110,8110,8110,8110,0
|
|
20240226,161500,224756470,8110,8110,8110,8110,0
|
|
20240226,161400,224756470,8110,8110,8110,8110,0
|
|
20240226,161300,224756470,8110,8110,8110,8110,0
|
|
20240226,161200,224756470,8110,8110,8110,8110,0
|
|
20240226,161100,224756470,8110,8110,8110,8110,0
|
|
20240226,161000,224756470,8110,8110,8110,8110,0
|
|
20240226,160900,224756470,8110,8110,8110,8110,0
|
|
20240226,160800,224756470,8110,8110,8110,8110,0
|
|
20240226,160700,224756470,8110,8110,8110,8110,0
|
|
20240226,160600,224756470,8110,8110,8110,8110,0
|
|
20240226,160500,224756470,8110,8110,8110,8110,0
|
|
20240226,160400,224756470,8110,8110,8110,8110,0
|
|
20240226,160300,224756470,8110,8110,8110,8110,0
|
|
20240226,160200,224756470,8110,8110,8110,8110,0
|
|
20240226,160100,224756470,8110,8110,8110,8110,0
|
|
20240226,160000,224756470,8110,8110,8110,8110,0
|
|
20240226,155900,224756470,8110,8110,8110,8110,0
|
|
20240226,155800,224756470,8110,8110,8110,8110,1659
|
|
20240226,155700,224756470,8110,8110,8110,8110,0
|
|
20240226,155600,224756470,8110,8110,8110,8110,0
|
|
20240226,155500,224756470,8110,8110,8110,8110,0
|
|
20240226,155400,224756470,8110,8110,8110,8110,0
|
|
20240226,155300,224756470,8110,8110,8110,8110,0
|
|
20240226,155200,224756470,8110,8110,8110,8110,0
|
|
20240226,155100,224756470,8110,8110,8110,8110,0
|
|
20240226,155000,224756470,8110,8110,8110,8110,0
|
|
20240226,154900,224756470,8110,8110,8110,8110,0
|
|
20240226,154800,224756470,8110,8110,8110,8110,0
|
|
20240226,154700,224756470,8110,8110,8110,8110,0
|
|
20240226,154600,224756470,8110,8110,8110,8110,0
|
|
20240226,154500,224756470,8110,8110,8110,8110,0
|
|
20240226,154400,224756470,8110,8110,8110,8110,0
|
|
20240226,154300,224756470,8110,8110,8110,8110,0
|
|
20240226,154200,224756470,8110,8110,8110,8110,0
|
|
20240226,154100,224756470,8110,8110,8110,8110,0
|
|
20240226,154000,224756470,8110,8110,8110,8110,0
|
|
20240226,153900,224756470,8110,8110,8110,8110,0
|
|
20240226,153800,224756470,8110,8110,8110,8110,0
|
|
20240226,153700,224756470,8110,8110,8110,8110,0
|
|
20240226,153600,224756470,8110,8110,8110,8110,0
|
|
20240226,153500,224756470,8110,8110,8110,8110,0
|
|
20240226,153400,224756470,8110,8110,8110,8110,0
|
|
20240226,153300,224756470,8110,8110,8110,8110,0
|
|
20240226,153200,224756470,8110,8110,8110,8110,0
|
|
20240226,153100,224756470,8110,8110,8110,8110,0
|
|
20240226,153000,224756470,8110,8110,8110,8110,1659
|
|
20240226,152900,211301980,8120,8120,8120,8120,0
|
|
20240226,152800,211301980,8120,8120,8120,8120,0
|
|
20240226,152700,211301980,8120,8120,8120,8120,0
|
|
20240226,152600,211301980,8120,8120,8120,8120,0
|
|
20240226,152500,211301980,8120,8120,8120,8120,0
|
|
20240226,152400,211301980,8120,8120,8120,8120,0
|
|
20240226,152300,211301980,8120,8120,8120,8120,0
|
|
20240226,152200,211301980,8120,8120,8120,8120,0
|
|
20240226,152100,211301980,8120,8120,8120,8120,0
|
|
20240226,152000,211301980,8120,8120,8120,8120,0
|
|
20240226,151900,211301980,8120,8120,8120,8120,7
|
|
20240226,151800,211245140,8120,8120,8120,8120,0
|
|
20240226,151700,211245140,8120,8120,8120,8120,10
|
|
20240226,151600,211163940,8120,8120,8120,8120,33
|
|
20240226,151500,210895980,8140,8140,8140,8140,0
|
|
20240226,151400,210895980,8140,8140,8140,8140,0
|
|
20240226,151300,210895980,8140,8140,8140,8140,5
|
|
20240226,151200,210855280,8140,8140,8140,8140,0
|
|
20240226,151100,210855280,8140,8140,8140,8140,2
|
|
20240226,151000,210839000,8130,8130,8130,8130,3
|
|
20240226,150900,210814610,8110,8120,8120,8110,1195
|
|
20240226,150800,201123150,8110,8120,8120,8110,351
|
|
20240226,150700,198273090,8160,8160,8160,8160,0
|
|
20240226,150600,198273090,8160,8160,8160,8160,0
|
|
20240226,150500,198273090,8160,8160,8160,8160,0
|
|
20240226,150400,198273090,8160,8160,8160,8160,5
|
|
20240226,150300,198232290,8160,8160,8160,8160,0
|
|
20240226,150200,198232290,8160,8160,8160,8160,0
|
|
20240226,150100,198232290,8160,8160,8160,8160,0
|
|
20240226,150000,198232290,8160,8160,8160,8160,0
|
|
20240226,145900,198232290,8160,8160,8160,8160,0
|
|
20240226,145800,198232290,8160,8160,8160,8160,1
|
|
20240226,145700,198224130,8150,8150,8150,8150,15
|
|
20240226,145600,198101880,8150,8150,8150,8150,0
|
|
20240226,145500,198101880,8150,8150,8150,8150,1
|
|
20240226,145400,198093730,8140,8140,8140,8140,0
|
|
20240226,145300,198093730,8140,8140,8140,8140,0
|
|
20240226,145200,198093730,8140,8140,8140,8140,2
|
|
20240226,145100,198077450,8160,8160,8160,8160,0
|
|
20240226,145000,198077450,8160,8160,8160,8160,0
|
|
20240226,144900,198077450,8160,8160,8160,8160,0
|
|
20240226,144800,198077450,8160,8160,8160,8160,0
|
|
20240226,144700,198077450,8160,8160,8160,8160,0
|
|
20240226,144600,198077450,8160,8160,8160,8160,0
|
|
20240226,144500,198077450,8160,8160,8160,8160,0
|
|
20240226,144400,198077450,8160,8160,8160,8160,0
|
|
20240226,144300,198077450,8160,8160,8160,8160,0
|
|
20240226,144200,198077450,8160,8160,8160,8160,0
|
|
20240226,144100,198077450,8160,8160,8160,8160,0
|
|
20240226,144000,198077450,8160,8160,8160,8160,5
|
|
20240226,143900,198036650,8160,8140,8160,8140,7
|
|
20240226,143800,197979650,8140,8140,8140,8140,34
|
|
20240226,143700,197702890,8140,8140,8140,8140,3
|
|
20240226,143600,197678470,8140,8140,8140,8140,20
|
|
20240226,143500,197515670,8140,8140,8140,8140,0
|
|
20240226,143400,197515670,8140,8140,8140,8140,0
|
|
20240226,143300,197515670,8140,8140,8140,8140,0
|
|
20240226,143200,197515670,8140,8140,8140,8140,1
|
|
20240226,143100,197507530,8140,8120,8140,8100,64
|
|
20240226,143000,196988970,8140,8140,8140,8140,0
|
|
20240226,142900,196988970,8140,8130,8140,8130,2
|
|
20240226,142800,196972700,8140,8140,8140,8140,0
|
|
20240226,142700,196972700,8140,8140,8140,8140,0
|
|
20240226,142600,196972700,8140,8140,8140,8140,1
|
|
20240226,142500,196964560,8140,8140,8140,8140,0
|
|
20240226,142400,196964560,8140,8140,8140,8140,0
|
|
20240226,142300,196964560,8140,8140,8140,8140,1254
|
|
20240226,142200,186757000,8140,8140,8140,8140,0
|
|
20240226,142100,186757000,8140,8140,8140,8140,3
|
|
20240226,142000,186732580,8140,8140,8140,8140,0
|
|
20240226,141900,186732580,8140,8140,8140,8140,0
|
|
20240226,141800,186732580,8140,8140,8140,8140,8
|
|
20240226,141700,186667460,8140,8140,8140,8140,0
|
|
20240226,141600,186667460,8140,8140,8140,8140,0
|
|
20240226,141500,186667460,8140,8140,8140,8140,0
|
|
20240226,141400,186667460,8140,8140,8140,8140,0
|
|
20240226,141300,186667460,8140,8140,8140,8140,0
|
|
20240226,141200,186667460,8140,8140,8140,8140,0
|
|
20240226,141100,186667460,8140,8140,8140,8140,0
|
|
20240226,141000,186667460,8140,8140,8140,8140,0
|
|
20240226,140900,186667460,8140,8140,8140,8140,0
|
|
20240226,140800,186667460,8140,8140,8140,8140,0
|
|
20240226,140700,186667460,8140,8100,8140,8100,6
|
|
20240226,140600,186618820,8140,8110,8140,8110,427
|
|
20240226,140500,183155820,8110,8110,8110,8110,0
|
|
20240226,140400,183155820,8110,8110,8110,8110,0
|
|
20240226,140300,183155820,8110,8110,8110,8110,0
|
|
20240226,140200,183155820,8110,8110,8110,8110,2
|
|
20240226,140100,183139600,8120,8120,8120,8120,1
|
|
20240226,140000,183131480,8130,8130,8130,8130,0
|
|
20240226,135900,183131480,8130,8130,8130,8130,0
|
|
20240226,135800,183131480,8130,8130,8130,8130,0
|
|
20240226,135700,183131480,8130,8130,8130,8130,0
|
|
20240226,135600,183131480,8130,8130,8130,8130,0
|
|
20240226,135500,183131480,8130,8130,8130,8130,0
|
|
20240226,135400,183131480,8130,8130,8130,8130,0
|
|
20240226,135300,183131480,8130,8130,8130,8130,0
|
|
20240226,135200,183131480,8130,8130,8130,8130,0
|
|
20240226,135100,183131480,8130,8130,8130,8130,0
|
|
20240226,135000,183131480,8130,8130,8130,8130,0
|
|
20240226,134900,183131480,8130,8130,8130,8130,0
|
|
20240226,134800,183131480,8130,8130,8130,8130,0
|
|
20240226,134700,183131480,8130,8130,8130,8130,0
|
|
20240226,134600,183131480,8130,8130,8130,8130,0
|
|
20240226,134500,183131480,8130,8130,8130,8130,0
|
|
20240226,134400,183131480,8130,8130,8130,8130,1
|
|
20240226,134300,183123350,8110,8110,8110,8110,1
|
|
20240226,134200,183115240,8120,8120,8120,8120,0
|
|
20240226,134100,183115240,8120,8120,8120,8120,0
|
|
20240226,134000,183115240,8120,8120,8120,8120,0
|
|
20240226,133900,183115240,8120,8130,8130,8120,159
|
|
20240226,133800,181822580,8130,8130,8130,8130,12
|
|
20240226,133700,181725020,8130,8130,8130,8130,1
|
|
20240226,133600,181716890,8130,8130,8130,8130,1
|
|
20240226,133500,181708760,8160,8160,8160,8160,0
|
|
20240226,133400,181708760,8160,8160,8160,8160,0
|
|
20240226,133300,181708760,8160,8160,8160,8160,0
|
|
20240226,133200,181708760,8160,8160,8160,8160,0
|
|
20240226,133100,181708760,8160,8160,8160,8160,1
|
|
20240226,133000,181700600,8130,8130,8130,8130,0
|
|
20240226,132900,181700600,8130,8130,8130,8130,0
|
|
20240226,132800,181700600,8130,8130,8130,8130,29
|
|
20240226,132700,181464830,8170,8170,8170,8170,0
|
|
20240226,132600,181464830,8170,8170,8170,8170,0
|
|
20240226,132500,181464830,8170,8170,8170,8170,0
|
|
20240226,132400,181464830,8170,8170,8170,8170,0
|
|
20240226,132300,181464830,8170,8170,8170,8170,0
|
|
20240226,132200,181464830,8170,8170,8170,8170,1
|
|
20240226,132100,181456660,8170,8170,8170,8170,0
|
|
20240226,132000,181456660,8170,8170,8170,8170,164
|
|
20240226,131900,180116780,8170,8140,8170,8140,1329
|
|
20240226,131800,169281750,8140,8140,8140,8140,0
|
|
20240226,131700,169281750,8140,8140,8140,8140,644
|
|
20240226,131600,164039590,8140,8140,8140,8140,0
|
|
20240226,131500,164039590,8140,8140,8140,8140,0
|
|
20240226,131400,164039590,8140,8140,8140,8140,0
|
|
20240226,131300,164039590,8140,8140,8140,8140,0
|
|
20240226,131200,164039590,8140,8140,8140,8140,0
|
|
20240226,131100,164039590,8140,8140,8140,8140,0
|
|
20240226,131000,164039590,8140,8140,8140,8140,6
|
|
20240226,130900,163990750,8140,8140,8140,8140,0
|
|
20240226,130800,163990750,8140,8140,8140,8140,0
|
|
20240226,130700,163990750,8140,8120,8140,8120,7
|
|
20240226,130600,163933880,8130,8130,8130,8130,0
|
|
20240226,130500,163933880,8130,8130,8130,8130,0
|
|
20240226,130400,163933880,8130,8130,8130,8130,0
|
|
20240226,130300,163933880,8130,8130,8130,8130,0
|
|
20240226,130200,163933880,8130,8130,8130,8130,0
|
|
20240226,130100,163933880,8130,8130,8130,8130,0
|
|
20240226,130000,163933880,8130,8130,8130,8130,0
|
|
20240226,125900,163933880,8130,8120,8140,8120,11
|
|
20240226,125800,163844530,8100,8100,8100,8100,5
|
|
20240226,125700,163804030,8100,8100,8100,8100,0
|
|
20240226,125600,163804030,8100,8100,8100,8100,0
|
|
20240226,125500,163804030,8100,8100,8100,8100,0
|
|
20240226,125400,163804030,8100,8100,8100,8100,0
|
|
20240226,125300,163804030,8100,8100,8100,8100,0
|
|
20240226,125200,163804030,8100,8100,8100,8100,0
|
|
20240226,125100,163804030,8100,8100,8100,8100,0
|
|
20240226,125000,163804030,8100,8100,8100,8100,0
|
|
20240226,124900,163804030,8100,8100,8100,8100,0
|
|
20240226,124800,163804030,8100,8100,8100,8100,0
|
|
20240226,124700,163804030,8100,8100,8100,8100,0
|
|
20240226,124600,163804030,8100,8100,8100,8100,0
|
|
20240226,124500,163804030,8100,8130,8130,8100,2000
|
|
20240226,124400,147602410,8140,8140,8140,8140,0
|
|
20240226,124300,147602410,8140,8140,8140,8140,0
|
|
20240226,124200,147602410,8140,8140,8140,8140,0
|
|
20240226,124100,147602410,8140,8140,8140,8140,4
|
|
20240226,124000,147569850,8140,8140,8140,8140,0
|
|
20240226,123900,147569850,8140,8140,8140,8140,0
|
|
20240226,123800,147569850,8140,8140,8140,8140,0
|
|
20240226,123700,147569850,8140,8140,8140,8140,0
|
|
20240226,123600,147569850,8140,8140,8140,8140,0
|
|
20240226,123500,147569850,8140,8140,8140,8140,0
|
|
20240226,123400,147569850,8140,8140,8140,8140,1
|
|
20240226,123300,147561710,8140,8100,8140,8100,16
|
|
20240226,123200,147431950,8140,8140,8140,8140,0
|
|
20240226,123100,147431950,8140,8140,8140,8140,0
|
|
20240226,123000,147431950,8140,8140,8140,8140,0
|
|
20240226,122900,147431950,8140,8140,8140,8140,0
|
|
20240226,122800,147431950,8140,8140,8140,8140,1
|
|
20240226,122700,147423810,8100,8100,8100,8100,0
|
|
20240226,122600,147423810,8100,8100,8100,8100,2
|
|
20240226,122500,147407610,8140,8140,8140,8140,0
|
|
20240226,122400,147407610,8140,8140,8140,8140,0
|
|
20240226,122300,147407610,8140,8140,8140,8140,1
|
|
20240226,122200,147399470,8140,8140,8140,8140,0
|
|
20240226,122100,147399470,8140,8140,8140,8140,0
|
|
20240226,122000,147399470,8140,8090,8140,8090,2
|
|
20240226,121900,147383240,8140,8140,8140,8140,486
|
|
20240226,121800,143427200,8090,8090,8090,8090,0
|
|
20240226,121700,143427200,8090,8090,8090,8090,0
|
|
20240226,121600,143427200,8090,8090,8090,8090,0
|
|
20240226,121500,143427200,8090,8100,8100,8090,60
|
|
20240226,121400,142941240,8140,8140,8140,8140,0
|
|
20240226,121300,142941240,8140,8140,8140,8140,0
|
|
20240226,121200,142941240,8140,8140,8140,8140,0
|
|
20240226,121100,142941240,8140,8140,8140,8140,0
|
|
20240226,121000,142941240,8140,8140,8140,8140,0
|
|
20240226,120900,142941240,8140,8130,8140,8130,24
|
|
20240226,120800,142746110,8130,8120,8130,8120,1623
|
|
20240226,120700,129556350,8120,8120,8120,8120,0
|
|
20240226,120600,129556350,8120,8120,8120,8120,0
|
|
20240226,120500,129556350,8120,8120,8120,8120,0
|
|
20240226,120400,129556350,8120,8120,8120,8120,0
|
|
20240226,120300,129556350,8120,8120,8120,8120,0
|
|
20240226,120200,129556350,8120,8120,8120,8120,0
|
|
20240226,120100,129556350,8120,8120,8120,8120,0
|
|
20240226,120000,129556350,8120,8120,8120,8120,0
|
|
20240226,115900,129556350,8120,8120,8120,8120,0
|
|
20240226,115800,129556350,8120,8120,8120,8120,0
|
|
20240226,115700,129556350,8120,8120,8120,8120,0
|
|
20240226,115600,129556350,8120,8120,8120,8120,0
|
|
20240226,115500,129556350,8120,8120,8120,8120,0
|
|
20240226,115400,129556350,8120,8120,8120,8120,0
|
|
20240226,115300,129556350,8120,8120,8120,8120,0
|
|
20240226,115200,129556350,8120,8120,8120,8120,5
|
|
20240226,115100,129515750,8120,8120,8120,8120,0
|
|
20240226,115000,129515750,8120,8120,8120,8120,1
|
|
20240226,114900,129507630,8110,8110,8110,8110,0
|
|
20240226,114800,129507630,8110,8110,8110,8110,45
|
|
20240226,114700,129142680,8110,8100,8110,8100,300
|
|
20240226,114600,126710080,8100,8100,8100,8100,0
|
|
20240226,114500,126710080,8100,8100,8100,8100,1
|
|
20240226,114400,126701980,8100,8100,8100,8100,0
|
|
20240226,114300,126701980,8100,8100,8100,8100,0
|
|
20240226,114200,126701980,8100,8100,8100,8100,0
|
|
20240226,114100,126701980,8100,8100,8100,8100,0
|
|
20240226,114000,126701980,8100,8100,8100,8100,0
|
|
20240226,113900,126701980,8100,8100,8100,8100,0
|
|
20240226,113800,126701980,8100,8100,8100,8100,0
|
|
20240226,113700,126701980,8100,8100,8100,8100,0
|
|
20240226,113600,126701980,8100,8100,8100,8100,0
|
|
20240226,113500,126701980,8100,8100,8100,8100,0
|
|
20240226,113400,126701980,8100,8100,8100,8100,10
|
|
20240226,113300,126620980,8100,8100,8100,8100,0
|
|
20240226,113200,126620980,8100,8100,8100,8100,10
|
|
20240226,113100,126539980,8100,8090,8100,8090,6
|
|
20240226,113000,126491430,8100,8100,8100,8100,0
|
|
20240226,112900,126491430,8100,8100,8100,8100,0
|
|
20240226,112800,126491430,8100,8100,8100,8100,264
|
|
20240226,112700,124353030,8100,8100,8100,8100,0
|
|
20240226,112600,124353030,8100,8100,8100,8100,0
|
|
20240226,112500,124353030,8100,8100,8100,8100,0
|
|
20240226,112400,124353030,8100,8100,8100,8100,0
|
|
20240226,112300,124353030,8100,8100,8100,8100,0
|
|
20240226,112200,124353030,8100,8080,8100,8080,102
|
|
20240226,112100,123528840,8080,8080,8080,8080,50
|
|
20240226,112000,123124840,8080,8100,8100,8080,11
|
|
20240226,111900,123035940,8100,8100,8100,8100,5
|
|
20240226,111800,122995440,8100,8100,8100,8100,0
|
|
20240226,111700,122995440,8100,8100,8100,8100,0
|
|
20240226,111600,122995440,8100,8100,8100,8100,0
|
|
20240226,111500,122995440,8100,8100,8100,8100,0
|
|
20240226,111400,122995440,8100,8100,8100,8100,0
|
|
20240226,111300,122995440,8100,8100,8100,8100,0
|
|
20240226,111200,122995440,8100,8100,8100,8090,5
|
|
20240226,111100,122954960,8100,8100,8100,8100,3
|
|
20240226,111000,122930660,8100,8090,8100,8090,97
|
|
20240226,110900,122145920,8090,8090,8090,8090,0
|
|
20240226,110800,122145920,8090,8090,8090,8090,0
|
|
20240226,110700,122145920,8090,8090,8090,8090,0
|
|
20240226,110600,122145920,8090,8080,8090,8080,394
|
|
20240226,110500,118962390,8080,8080,8080,8080,0
|
|
20240226,110400,118962390,8080,8080,8080,8080,0
|
|
20240226,110300,118962390,8080,8080,8080,8080,0
|
|
20240226,110200,118962390,8080,8070,8080,8070,333
|
|
20240226,110100,116275070,8070,8070,8070,8070,168
|
|
20240226,110000,114919310,8070,8050,8070,8050,5
|
|
20240226,105900,114879040,8070,8070,8070,8070,0
|
|
20240226,105800,114879040,8070,8060,8070,8060,5
|
|
20240226,105700,114838720,8050,8050,8060,8040,280
|
|
20240226,105600,112584740,8050,8040,8050,8040,2
|
|
20240226,105500,112568650,8050,8050,8050,8050,0
|
|
20240226,105400,112568650,8050,8050,8050,8050,62
|
|
20240226,105300,112069550,8050,8050,8050,8050,0
|
|
20240226,105200,112069550,8050,8050,8050,8030,6
|
|
20240226,105100,112021270,8050,8050,8050,8050,0
|
|
20240226,105000,112021270,8050,8050,8050,8050,8
|
|
20240226,104900,111956870,8050,8050,8050,8050,0
|
|
20240226,104800,111956870,8050,8040,8050,8000,1506
|
|
20240226,104700,99889680,8060,8060,8060,8040,60
|
|
20240226,104600,99407240,8050,8050,8060,8050,102
|
|
20240226,104500,98586130,8070,8070,8070,8060,11
|
|
20240226,104400,98497380,8070,8050,8070,8050,23
|
|
20240226,104300,98312110,8050,8060,8070,8050,23
|
|
20240226,104200,98126930,8070,8050,8070,8050,5
|
|
20240226,104100,98086620,8060,8070,8070,8020,3165
|
|
20240226,104000,72650770,8090,8090,8090,8090,0
|
|
20240226,103900,72650770,8090,8080,8090,8080,2
|
|
20240226,103800,72634600,8070,8070,8070,8070,75
|
|
20240226,103700,72029350,8090,8070,8090,8070,3
|
|
20240226,103600,72005110,8090,8080,8090,8080,41
|
|
20240226,103500,71673820,8090,8090,8090,8090,0
|
|
20240226,103400,71673820,8090,8090,8090,8090,3
|
|
20240226,103300,71649550,8060,8060,8060,8060,6
|
|
20240226,103200,71601190,8090,8090,8090,8090,1
|
|
20240226,103100,71593100,8100,8100,8100,8100,0
|
|
20240226,103000,71593100,8100,8100,8100,8100,0
|
|
20240226,102900,71593100,8100,8100,8100,8100,0
|
|
20240226,102800,71593100,8100,8070,8100,8060,127
|
|
20240226,102700,70569320,8100,8100,8100,8100,0
|
|
20240226,102600,70569320,8100,8100,8100,8100,0
|
|
20240226,102500,70569320,8100,8100,8100,8100,0
|
|
20240226,102400,70569320,8100,8100,8100,8100,0
|
|
20240226,102300,70569320,8100,8100,8100,8100,1
|
|
20240226,102200,70561220,8070,8070,8070,8070,30
|
|
20240226,102100,70319120,8070,8070,8070,8070,0
|
|
20240226,102000,70319120,8070,8070,8070,8070,0
|
|
20240226,101900,70319120,8070,8070,8100,8070,23
|
|
20240226,101800,70133480,8070,8080,8080,8070,117
|
|
20240226,101700,69188780,8070,8080,8110,8070,246
|
|
20240226,101600,67202520,8120,8120,8120,8120,0
|
|
20240226,101500,67202520,8120,8120,8120,8120,0
|
|
20240226,101400,67202520,8120,8120,8120,8120,1
|
|
20240226,101300,67194400,8070,8070,8120,8070,455
|
|
20240226,101200,63522500,8080,8080,8080,8080,560
|
|
20240226,101100,58997700,8120,8120,8120,8120,0
|
|
20240226,101000,58997700,8120,8120,8120,8120,0
|
|
20240226,100900,58997700,8120,8120,8120,8120,0
|
|
20240226,100800,58997700,8120,8080,8120,8080,203
|
|
20240226,100700,57357420,8120,8120,8120,8120,1
|
|
20240226,100600,57349300,8090,8090,8090,8090,69
|
|
20240226,100500,56791090,8100,8090,8100,8090,33
|
|
20240226,100400,56523910,8090,8090,8090,8090,9
|
|
20240226,100300,56451100,8120,8120,8120,8120,0
|
|
20240226,100200,56451100,8120,8120,8120,8120,9
|
|
20240226,100100,56378020,8120,8120,8120,8080,52
|
|
20240226,100000,55957580,8120,8120,8120,8120,1
|
|
20240226,095900,55949460,8080,8080,8080,8080,150
|
|
20240226,095800,54737460,8120,8120,8120,8120,0
|
|
20240226,095700,54737460,8120,8120,8120,8120,0
|
|
20240226,095600,54737460,8120,8120,8120,8120,1
|
|
20240226,095500,54729340,8090,8090,8090,8090,10
|
|
20240226,095400,54648440,8120,8120,8120,8120,0
|
|
20240226,095300,54648440,8120,8120,8120,8120,1
|
|
20240226,095200,54640320,8120,8090,8120,8080,473
|
|
20240226,095100,50816680,8140,8110,8140,8100,184
|
|
20240226,095000,49326120,8140,8140,8140,8140,0
|
|
20240226,094900,49326120,8140,8140,8140,8140,0
|
|
20240226,094800,49326120,8140,8140,8140,8140,0
|
|
20240226,094700,49326120,8140,8140,8140,8140,0
|
|
20240226,094600,49326120,8140,8140,8140,8140,14
|
|
20240226,094500,49212160,8140,8140,8140,8140,4
|
|
20240226,094400,49179600,8140,8110,8140,8100,2005
|
|
20240226,094300,32938880,8100,8100,8100,8100,200
|
|
20240226,094200,31318880,8140,8110,8140,8110,62
|
|
20240226,094100,30815990,8120,8120,8120,8120,9
|
|
20240226,094000,30742910,8150,8150,8150,8150,0
|
|
20240226,093900,30742910,8150,8150,8150,8150,0
|
|
20240226,093800,30742910,8150,8150,8150,8150,0
|
|
20240226,093700,30742910,8150,8160,8160,8150,4
|
|
20240226,093600,30710300,8160,8160,8160,8160,0
|
|
20240226,093500,30710300,8160,8160,8160,8160,30
|
|
20240226,093400,30465500,8160,8160,8160,8160,1
|
|
20240226,093300,30457340,8110,8110,8110,8110,40
|
|
20240226,093200,30132940,8160,8160,8160,8160,0
|
|
20240226,093100,30132940,8160,8160,8160,8160,0
|
|
20240226,093000,30132940,8160,8110,8160,8110,337
|
|
20240226,092900,27399820,8110,8110,8110,8100,256
|
|
20240226,092800,25325110,8160,8120,8160,8120,31
|
|
20240226,092700,25073350,8170,8170,8170,8170,0
|
|
20240226,092600,25073350,8170,8170,8170,8170,0
|
|
20240226,092500,25073350,8170,8170,8170,8170,0
|
|
20240226,092400,25073350,8170,8170,8170,8170,0
|
|
20240226,092300,25073350,8170,8110,8170,8110,2
|
|
20240226,092200,25057070,8200,8200,8200,8200,0
|
|
20240226,092100,25057070,8200,8200,8200,8200,0
|
|
20240226,092000,25057070,8200,8100,8200,8100,293
|
|
20240226,091900,22656110,8110,8140,8140,8110,4
|
|
20240226,091800,22623640,8160,8150,8160,8150,3
|
|
20240226,091700,22599180,8160,8160,8160,8160,0
|
|
20240226,091600,22599180,8160,8160,8160,8120,10
|
|
20240226,091500,22517900,8160,8130,8160,8130,13
|
|
20240226,091400,22412180,8130,8130,8130,8130,22
|
|
20240226,091300,22233320,8130,8130,8130,8130,8
|
|
20240226,091200,22168280,8130,8110,8130,8080,507
|
|
20240226,091100,18067550,8130,8130,8130,8120,12
|
|
20240226,091000,17970080,8130,8090,8130,8090,992
|
|
20240226,090900,9935090,8090,8090,8090,8090,0
|
|
20240226,090800,9935090,8090,8090,8090,8090,1
|
|
20240226,090700,9927000,8100,8100,8100,8070,154
|
|
20240226,090600,8682510,8130,8130,8130,8110,548
|
|
20240226,090500,4234120,8180,8180,8180,8180,0
|
|
20240226,090400,4234120,8180,8180,8180,8120,5
|
|
20240226,090300,4193400,8130,8140,8140,8130,438
|
|
20240226,090200,630950,8210,8210,8210,8210,1
|
|
20240226,090100,622740,8150,8160,8160,8150,18
|
|
20240226,090000,476030,8170,8220,8220,8170,58
|