677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,201400,673229280,3380,3380,3380,3380,4012
|
|
20240226,201300,673229280,3380,3380,3380,3380,0
|
|
20240226,201200,673229280,3380,3380,3380,3380,0
|
|
20240226,201100,673229280,3380,3380,3380,3380,0
|
|
20240226,201000,673229280,3380,3380,3380,3380,0
|
|
20240226,200900,673229280,3380,3380,3380,3380,0
|
|
20240226,200800,673229280,3380,3380,3380,3380,0
|
|
20240226,200700,673229280,3380,3380,3380,3380,0
|
|
20240226,200600,673229280,3380,3380,3380,3380,0
|
|
20240226,200500,673229280,3380,3380,3380,3380,0
|
|
20240226,200400,673229280,3380,3380,3380,3380,0
|
|
20240226,200300,673229280,3380,3380,3380,3380,0
|
|
20240226,200200,673229280,3380,3380,3380,3380,0
|
|
20240226,200100,673229280,3380,3380,3380,3380,0
|
|
20240226,200000,673229280,3380,3380,3380,3380,0
|
|
20240226,195900,673229280,3380,3380,3380,3380,0
|
|
20240226,195800,673229280,3380,3380,3380,3380,0
|
|
20240226,195700,673229280,3380,3380,3380,3380,0
|
|
20240226,195600,673229280,3380,3380,3380,3380,0
|
|
20240226,195500,673229280,3380,3380,3380,3380,0
|
|
20240226,195400,673229280,3380,3380,3380,3380,0
|
|
20240226,195300,673229280,3380,3380,3380,3380,0
|
|
20240226,195200,673229280,3380,3380,3380,3380,0
|
|
20240226,195100,673229280,3380,3380,3380,3380,0
|
|
20240226,195000,673229280,3380,3380,3380,3380,0
|
|
20240226,194900,673229280,3380,3380,3380,3380,0
|
|
20240226,194800,673229280,3380,3380,3380,3380,0
|
|
20240226,194700,673229280,3380,3380,3380,3380,0
|
|
20240226,194600,673229280,3380,3380,3380,3380,0
|
|
20240226,194500,673229280,3380,3380,3380,3380,0
|
|
20240226,194400,673229280,3380,3380,3380,3380,4012
|
|
20240226,194300,673229280,3380,3380,3380,3380,0
|
|
20240226,194200,673229280,3380,3380,3380,3380,0
|
|
20240226,194100,673229280,3380,3380,3380,3380,0
|
|
20240226,194000,673229280,3380,3380,3380,3380,0
|
|
20240226,193900,673229280,3380,3380,3380,3380,0
|
|
20240226,193800,673229280,3380,3380,3380,3380,0
|
|
20240226,193700,673229280,3380,3380,3380,3380,0
|
|
20240226,193600,673229280,3380,3380,3380,3380,0
|
|
20240226,193500,673229280,3380,3380,3380,3380,0
|
|
20240226,193400,673229280,3380,3380,3380,3380,0
|
|
20240226,193300,673229280,3380,3380,3380,3380,0
|
|
20240226,193200,673229280,3380,3380,3380,3380,0
|
|
20240226,193100,673229280,3380,3380,3380,3380,0
|
|
20240226,193000,673229280,3380,3380,3380,3380,0
|
|
20240226,192900,673229280,3380,3380,3380,3380,0
|
|
20240226,192800,673229280,3380,3380,3380,3380,0
|
|
20240226,192700,673229280,3380,3380,3380,3380,0
|
|
20240226,192600,673229280,3380,3380,3380,3380,0
|
|
20240226,192500,673229280,3380,3380,3380,3380,0
|
|
20240226,192400,673229280,3380,3380,3380,3380,0
|
|
20240226,192300,673229280,3380,3380,3380,3380,0
|
|
20240226,192200,673229280,3380,3380,3380,3380,0
|
|
20240226,192100,673229280,3380,3380,3380,3380,0
|
|
20240226,192000,673229280,3380,3380,3380,3380,0
|
|
20240226,191900,673229280,3380,3380,3380,3380,0
|
|
20240226,191800,673229280,3380,3380,3380,3380,0
|
|
20240226,191700,673229280,3380,3380,3380,3380,0
|
|
20240226,191600,673229280,3380,3380,3380,3380,0
|
|
20240226,191500,673229280,3380,3380,3380,3380,0
|
|
20240226,191400,673229280,3380,3380,3380,3380,4012
|
|
20240226,191300,673229280,3380,3380,3380,3380,0
|
|
20240226,191200,673229280,3380,3380,3380,3380,0
|
|
20240226,191100,673229280,3380,3380,3380,3380,0
|
|
20240226,191000,673229280,3380,3380,3380,3380,0
|
|
20240226,190900,673229280,3380,3380,3380,3380,0
|
|
20240226,190800,673229280,3380,3380,3380,3380,0
|
|
20240226,190700,673229280,3380,3380,3380,3380,0
|
|
20240226,190600,673229280,3380,3380,3380,3380,0
|
|
20240226,190500,673229280,3380,3380,3380,3380,0
|
|
20240226,190400,673229280,3380,3380,3380,3380,0
|
|
20240226,190300,673229280,3380,3380,3380,3380,0
|
|
20240226,190200,673229280,3380,3380,3380,3380,0
|
|
20240226,190100,673229280,3380,3380,3380,3380,0
|
|
20240226,190000,673229280,3380,3380,3380,3380,0
|
|
20240226,185900,673229280,3380,3380,3380,3380,0
|
|
20240226,185800,673229280,3380,3380,3380,3380,0
|
|
20240226,185700,673229280,3380,3380,3380,3380,0
|
|
20240226,185600,673229280,3380,3380,3380,3380,0
|
|
20240226,185500,673229280,3380,3380,3380,3380,0
|
|
20240226,185400,673229280,3380,3380,3380,3380,0
|
|
20240226,185300,673229280,3380,3380,3380,3380,0
|
|
20240226,185200,673229280,3380,3380,3380,3380,0
|
|
20240226,185100,673229280,3380,3380,3380,3380,0
|
|
20240226,185000,673229280,3380,3380,3380,3380,0
|
|
20240226,184900,673229280,3380,3380,3380,3380,0
|
|
20240226,184800,673229280,3380,3380,3380,3380,0
|
|
20240226,184700,673229280,3380,3380,3380,3380,0
|
|
20240226,184600,673229280,3380,3380,3380,3380,0
|
|
20240226,184500,673229280,3380,3380,3380,3380,0
|
|
20240226,184400,673229280,3380,3380,3380,3380,4012
|
|
20240226,184300,673229280,3380,3380,3380,3380,0
|
|
20240226,184200,673229280,3380,3380,3380,3380,0
|
|
20240226,184100,673229280,3380,3380,3380,3380,0
|
|
20240226,184000,673229280,3380,3380,3380,3380,0
|
|
20240226,183900,673229280,3380,3380,3380,3380,0
|
|
20240226,183800,673229280,3380,3380,3380,3380,0
|
|
20240226,183700,673229280,3380,3380,3380,3380,0
|
|
20240226,183600,673229280,3380,3380,3380,3380,0
|
|
20240226,183500,673229280,3380,3380,3380,3380,0
|
|
20240226,183400,673229280,3380,3380,3380,3380,0
|
|
20240226,183300,673229280,3380,3380,3380,3380,0
|
|
20240226,183200,673229280,3380,3380,3380,3380,0
|
|
20240226,183100,673229280,3380,3380,3380,3380,0
|
|
20240226,183000,673229280,3380,3380,3380,3380,0
|
|
20240226,182900,673229280,3380,3380,3380,3380,0
|
|
20240226,182800,673229280,3380,3380,3380,3380,0
|
|
20240226,182700,673229280,3380,3380,3380,3380,0
|
|
20240226,182600,673229280,3380,3380,3380,3380,0
|
|
20240226,182500,673229280,3380,3380,3380,3380,0
|
|
20240226,182400,673229280,3380,3380,3380,3380,0
|
|
20240226,182300,673229280,3380,3380,3380,3380,0
|
|
20240226,182200,673229280,3380,3380,3380,3380,0
|
|
20240226,182100,673229280,3380,3380,3380,3380,0
|
|
20240226,182000,673229280,3380,3380,3380,3380,0
|
|
20240226,181900,673229280,3380,3380,3380,3380,0
|
|
20240226,181800,673229280,3380,3380,3380,3380,0
|
|
20240226,181700,673229280,3380,3380,3380,3380,0
|
|
20240226,181600,673229280,3380,3380,3380,3380,0
|
|
20240226,181500,673229280,3380,3380,3380,3380,0
|
|
20240226,181400,673229280,3380,3380,3380,3380,4012
|
|
20240226,181300,673229280,3380,3380,3380,3380,0
|
|
20240226,181200,673229280,3380,3380,3380,3380,0
|
|
20240226,181100,673229280,3380,3380,3380,3380,0
|
|
20240226,181000,673229280,3380,3380,3380,3380,0
|
|
20240226,180900,673229280,3380,3380,3380,3380,0
|
|
20240226,180800,673229280,3380,3380,3380,3380,0
|
|
20240226,180700,673229280,3380,3380,3380,3380,0
|
|
20240226,180600,673229280,3380,3380,3380,3380,0
|
|
20240226,180500,673229280,3380,3380,3380,3380,0
|
|
20240226,180400,673229280,3380,3380,3380,3380,0
|
|
20240226,180300,673229280,3380,3380,3380,3380,0
|
|
20240226,180200,673229280,3380,3380,3380,3380,0
|
|
20240226,180100,673229280,3380,3380,3380,3380,0
|
|
20240226,180000,673229280,3380,3380,3380,3380,0
|
|
20240226,175900,673229280,3380,3380,3380,3380,0
|
|
20240226,175800,673229280,3380,3380,3380,3380,0
|
|
20240226,175700,673229280,3380,3380,3380,3380,0
|
|
20240226,175600,673229280,3380,3380,3380,3380,0
|
|
20240226,175500,673229280,3380,3380,3380,3380,0
|
|
20240226,175400,673229280,3380,3380,3380,3380,0
|
|
20240226,175300,673229280,3380,3380,3380,3380,0
|
|
20240226,175200,673229280,3380,3380,3380,3380,0
|
|
20240226,175100,673229280,3380,3380,3380,3380,0
|
|
20240226,175000,673229280,3380,3380,3380,3380,0
|
|
20240226,174900,673229280,3380,3380,3380,3380,0
|
|
20240226,174800,673229280,3380,3380,3380,3380,0
|
|
20240226,174700,673229280,3380,3380,3380,3380,0
|
|
20240226,174600,673229280,3380,3380,3380,3380,0
|
|
20240226,174500,673229280,3380,3380,3380,3380,0
|
|
20240226,174400,673229280,3380,3380,3380,3380,4012
|
|
20240226,174300,673229280,3380,3380,3380,3380,0
|
|
20240226,174200,673229280,3380,3380,3380,3380,0
|
|
20240226,174100,673229280,3380,3380,3380,3380,0
|
|
20240226,174000,673229280,3380,3380,3380,3380,0
|
|
20240226,173900,673229280,3380,3380,3380,3380,0
|
|
20240226,173800,673229280,3380,3380,3380,3380,0
|
|
20240226,173700,673229280,3380,3380,3380,3380,0
|
|
20240226,173600,673229280,3380,3380,3380,3380,0
|
|
20240226,173500,673229280,3380,3380,3380,3380,0
|
|
20240226,173400,673229280,3380,3380,3380,3380,0
|
|
20240226,173300,673229280,3380,3380,3380,3380,0
|
|
20240226,173200,673229280,3380,3380,3380,3380,0
|
|
20240226,173100,673229280,3380,3380,3380,3380,0
|
|
20240226,173000,673229280,3380,3380,3380,3380,0
|
|
20240226,172900,673229280,3380,3380,3380,3380,0
|
|
20240226,172800,673229280,3380,3380,3380,3380,0
|
|
20240226,172700,673229280,3380,3380,3380,3380,0
|
|
20240226,172600,673229280,3380,3380,3380,3380,0
|
|
20240226,172500,673229280,3380,3380,3380,3380,0
|
|
20240226,172400,673229280,3380,3380,3380,3380,0
|
|
20240226,172300,673229280,3380,3380,3380,3380,0
|
|
20240226,172200,673229280,3380,3380,3380,3380,0
|
|
20240226,172100,673229280,3380,3380,3380,3380,0
|
|
20240226,172000,673229280,3380,3380,3380,3380,0
|
|
20240226,171900,673229280,3380,3380,3380,3380,0
|
|
20240226,171800,673229280,3380,3380,3380,3380,0
|
|
20240226,171700,673229280,3380,3380,3380,3380,0
|
|
20240226,171600,673229280,3380,3380,3380,3380,0
|
|
20240226,171500,673229280,3380,3380,3380,3380,0
|
|
20240226,171400,673229280,3380,3380,3380,3380,4012
|
|
20240226,171300,673229280,3380,3380,3380,3380,0
|
|
20240226,171200,673229280,3380,3380,3380,3380,0
|
|
20240226,171100,673229280,3380,3380,3380,3380,0
|
|
20240226,171000,673229280,3380,3380,3380,3380,0
|
|
20240226,170900,673229280,3380,3380,3380,3380,0
|
|
20240226,170800,673229280,3380,3380,3380,3380,0
|
|
20240226,170700,673229280,3380,3380,3380,3380,0
|
|
20240226,170600,673229280,3380,3380,3380,3380,0
|
|
20240226,170500,673229280,3380,3380,3380,3380,0
|
|
20240226,170400,673229280,3380,3380,3380,3380,0
|
|
20240226,170300,673229280,3380,3380,3380,3380,0
|
|
20240226,170200,673229280,3380,3380,3380,3380,0
|
|
20240226,170100,673229280,3380,3380,3380,3380,0
|
|
20240226,170000,673229280,3380,3380,3380,3380,0
|
|
20240226,165900,673229280,3380,3380,3380,3380,0
|
|
20240226,165800,673229280,3380,3380,3380,3380,0
|
|
20240226,165700,673229280,3380,3380,3380,3380,0
|
|
20240226,165600,673229280,3380,3380,3380,3380,0
|
|
20240226,165500,673229280,3380,3380,3380,3380,0
|
|
20240226,165400,673229280,3380,3380,3380,3380,0
|
|
20240226,165300,673229280,3380,3380,3380,3380,0
|
|
20240226,165200,673229280,3380,3380,3380,3380,0
|
|
20240226,165100,673229280,3380,3380,3380,3380,0
|
|
20240226,165000,673229280,3380,3380,3380,3380,0
|
|
20240226,164900,673229280,3380,3380,3380,3380,0
|
|
20240226,164800,673229280,3380,3380,3380,3380,0
|
|
20240226,164700,673229280,3380,3380,3380,3380,0
|
|
20240226,164600,673229280,3380,3380,3380,3380,0
|
|
20240226,164500,673229280,3380,3380,3380,3380,0
|
|
20240226,164400,673229280,3380,3380,3380,3380,4012
|
|
20240226,164300,673229280,3380,3380,3380,3380,0
|
|
20240226,164200,673229280,3380,3380,3380,3380,0
|
|
20240226,164100,673229280,3380,3380,3380,3380,0
|
|
20240226,164000,673229280,3380,3380,3380,3380,0
|
|
20240226,163900,673229280,3380,3380,3380,3380,0
|
|
20240226,163800,673229280,3380,3380,3380,3380,0
|
|
20240226,163700,673229280,3380,3380,3380,3380,0
|
|
20240226,163600,673229280,3380,3380,3380,3380,0
|
|
20240226,163500,673229280,3380,3380,3380,3380,0
|
|
20240226,163400,673229280,3380,3380,3380,3380,0
|
|
20240226,163300,673229280,3380,3380,3380,3380,0
|
|
20240226,163200,673229280,3380,3380,3380,3380,0
|
|
20240226,163100,673229280,3380,3380,3380,3380,0
|
|
20240226,163000,673229280,3380,3380,3380,3380,0
|
|
20240226,162900,673229280,3380,3380,3380,3380,0
|
|
20240226,162800,673229280,3380,3380,3380,3380,0
|
|
20240226,162700,673229280,3380,3380,3380,3380,0
|
|
20240226,162600,673229280,3380,3380,3380,3380,0
|
|
20240226,162500,673229280,3380,3380,3380,3380,0
|
|
20240226,162400,673229280,3380,3380,3380,3380,0
|
|
20240226,162300,673229280,3380,3380,3380,3380,0
|
|
20240226,162200,673229280,3380,3380,3380,3380,0
|
|
20240226,162100,673229280,3380,3380,3380,3380,0
|
|
20240226,162000,673229280,3380,3380,3380,3380,0
|
|
20240226,161900,673229280,3380,3380,3380,3380,0
|
|
20240226,161800,673229280,3380,3380,3380,3380,0
|
|
20240226,161700,673229280,3380,3380,3380,3380,0
|
|
20240226,161600,673229280,3380,3380,3380,3380,0
|
|
20240226,161500,673229280,3380,3380,3380,3380,0
|
|
20240226,161400,673229280,3380,3380,3380,3380,4012
|
|
20240226,161300,673229280,3380,3380,3380,3380,0
|
|
20240226,161200,673229280,3380,3380,3380,3380,0
|
|
20240226,161100,673229280,3380,3380,3380,3380,0
|
|
20240226,161000,673229280,3380,3380,3380,3380,0
|
|
20240226,160900,673229280,3380,3380,3380,3380,0
|
|
20240226,160800,673229280,3380,3380,3380,3380,0
|
|
20240226,160700,673229280,3380,3380,3380,3380,0
|
|
20240226,160600,673229280,3380,3380,3380,3380,0
|
|
20240226,160500,673229280,3380,3380,3380,3380,0
|
|
20240226,160400,673229280,3380,3380,3380,3380,0
|
|
20240226,160300,673229280,3380,3380,3380,3380,0
|
|
20240226,160200,673229280,3380,3380,3380,3380,0
|
|
20240226,160100,673229280,3380,3380,3380,3380,0
|
|
20240226,160000,673229280,3380,3380,3380,3380,0
|
|
20240226,155900,673229280,3380,3380,3380,3380,0
|
|
20240226,155800,673229280,3380,3380,3380,3380,0
|
|
20240226,155700,673229280,3380,3380,3380,3380,0
|
|
20240226,155600,673229280,3380,3380,3380,3380,0
|
|
20240226,155500,673229280,3380,3380,3380,3380,0
|
|
20240226,155400,673229280,3380,3380,3380,3380,0
|
|
20240226,155300,673229280,3380,3380,3380,3380,0
|
|
20240226,155200,673229280,3380,3380,3380,3380,0
|
|
20240226,155100,673229280,3380,3380,3380,3380,0
|
|
20240226,155000,673229280,3380,3380,3380,3380,0
|
|
20240226,154900,673229280,3380,3380,3380,3380,0
|
|
20240226,154800,673229280,3380,3380,3380,3380,0
|
|
20240226,154700,673229280,3380,3380,3380,3380,0
|
|
20240226,154600,673229280,3380,3380,3380,3380,0
|
|
20240226,154500,673229280,3380,3380,3380,3380,0
|
|
20240226,154400,673229280,3380,3380,3380,3380,4012
|
|
20240226,154300,673229280,3380,3380,3380,3380,0
|
|
20240226,154200,673229280,3380,3380,3380,3380,0
|
|
20240226,154100,673229280,3380,3380,3380,3380,0
|
|
20240226,154000,673229280,3380,3380,3380,3380,0
|
|
20240226,153900,673229280,3380,3380,3380,3380,0
|
|
20240226,153800,673229280,3380,3380,3380,3380,0
|
|
20240226,153700,673229280,3380,3380,3380,3380,0
|
|
20240226,153600,673229280,3380,3380,3380,3380,0
|
|
20240226,153500,673229280,3380,3380,3380,3380,0
|
|
20240226,153400,673229280,3380,3380,3380,3380,0
|
|
20240226,153300,673229280,3380,3380,3380,3380,0
|
|
20240226,153200,673229280,3380,3380,3380,3380,0
|
|
20240226,153100,673229280,3380,3380,3380,3380,0
|
|
20240226,153000,673229280,3380,3380,3380,3380,4012
|
|
20240226,152900,659668720,3395,3395,3395,3395,0
|
|
20240226,152800,659668720,3395,3395,3395,3395,0
|
|
20240226,152700,659668720,3395,3395,3395,3395,0
|
|
20240226,152600,659668720,3395,3395,3395,3395,0
|
|
20240226,152500,659668720,3395,3395,3395,3395,0
|
|
20240226,152400,659668720,3395,3395,3395,3395,0
|
|
20240226,152300,659668720,3395,3395,3395,3395,0
|
|
20240226,152200,659668720,3395,3395,3395,3395,0
|
|
20240226,152100,659668720,3395,3395,3395,3395,0
|
|
20240226,152000,659668720,3395,3395,3395,3395,0
|
|
20240226,151900,659668720,3395,3390,3395,3385,729
|
|
20240226,151800,657195350,3390,3390,3390,3390,1
|
|
20240226,151700,657191960,3385,3385,3385,3385,0
|
|
20240226,151600,657191960,3385,3390,3390,3385,2100
|
|
20240226,151500,650082825,3395,3395,3395,3395,0
|
|
20240226,151400,650082825,3395,3390,3395,3390,21
|
|
20240226,151300,650011560,3390,3390,3390,3390,30
|
|
20240226,151200,649909860,3385,3385,3385,3385,1
|
|
20240226,151100,649906475,3385,3385,3385,3385,687
|
|
20240226,151000,647580980,3385,3385,3385,3380,42
|
|
20240226,150900,647438860,3385,3385,3385,3385,100
|
|
20240226,150800,647100360,3385,3385,3385,3385,0
|
|
20240226,150700,647100360,3385,3385,3385,3385,109
|
|
20240226,150600,646731395,3385,3385,3385,3385,25
|
|
20240226,150500,646646770,3385,3385,3385,3385,0
|
|
20240226,150400,646646770,3385,3385,3385,3385,0
|
|
20240226,150300,646646770,3385,3385,3385,3385,423
|
|
20240226,150200,645214915,3385,3390,3390,3385,535
|
|
20240226,150100,643402765,3385,3385,3385,3385,338
|
|
20240226,150000,642258635,3390,3390,3390,3390,10
|
|
20240226,145900,642224735,3390,3390,3390,3390,1
|
|
20240226,145800,642221345,3390,3385,3390,3385,71
|
|
20240226,145700,641980985,3390,3390,3390,3390,27
|
|
20240226,145600,641889455,3390,3390,3390,3390,76
|
|
20240226,145500,641631815,3390,3390,3390,3390,9
|
|
20240226,145400,641601305,3395,3395,3395,3395,213
|
|
20240226,145300,640878170,3390,3390,3390,3390,362
|
|
20240226,145200,639650990,3390,3385,3390,3385,57
|
|
20240226,145100,639457990,3385,3385,3385,3385,0
|
|
20240226,145000,639457990,3385,3385,3385,3385,0
|
|
20240226,144900,639457990,3385,3390,3390,3385,49
|
|
20240226,144800,639291965,3390,3390,3390,3390,86
|
|
20240226,144700,639000425,3400,3400,3400,3400,0
|
|
20240226,144600,639000425,3400,3400,3400,3385,1215
|
|
20240226,144500,634886895,3390,3390,3390,3390,2897
|
|
20240226,144400,625066065,3400,3400,3400,3400,20
|
|
20240226,144300,624998065,3400,3400,3400,3400,1
|
|
20240226,144200,624994665,3400,3400,3400,3400,3
|
|
20240226,144100,624984465,3400,3395,3400,3395,1158
|
|
20240226,144000,621053040,3405,3405,3405,3405,0
|
|
20240226,143900,621053040,3405,3405,3405,3405,0
|
|
20240226,143800,621053040,3405,3405,3405,3405,0
|
|
20240226,143700,621053040,3405,3405,3405,3400,367
|
|
20240226,143600,619803555,3400,3400,3400,3400,0
|
|
20240226,143500,619803555,3400,3400,3400,3400,1
|
|
20240226,143400,619800155,3400,3400,3400,3400,178
|
|
20240226,143300,619194955,3400,3400,3400,3400,0
|
|
20240226,143200,619194955,3400,3400,3400,3400,53
|
|
20240226,143100,619014755,3400,3400,3400,3400,0
|
|
20240226,143000,619014755,3400,3400,3400,3400,322
|
|
20240226,142900,617919955,3400,3400,3400,3400,204
|
|
20240226,142800,617226355,3400,3400,3400,3400,240
|
|
20240226,142700,616410355,3400,3400,3400,3400,33
|
|
20240226,142600,616298155,3395,3400,3400,3395,2505
|
|
20240226,142500,607791655,3400,3400,3400,3400,200
|
|
20240226,142400,607111655,3400,3400,3400,3400,581
|
|
20240226,142300,605136255,3400,3405,3405,3400,6
|
|
20240226,142200,605115830,3395,3400,3400,3395,328
|
|
20240226,142100,604002125,3400,3400,3405,3400,969
|
|
20240226,142000,600705200,3405,3405,3405,3405,0
|
|
20240226,141900,600705200,3405,3400,3405,3400,253
|
|
20240226,141800,599843755,3405,3400,3405,3400,407
|
|
20240226,141700,598457985,3400,3400,3400,3400,132
|
|
20240226,141600,598009185,3400,3400,3410,3400,227
|
|
20240226,141500,597236255,3390,3400,3400,3390,3400
|
|
20240226,141400,585703020,3410,3405,3410,3405,510
|
|
20240226,141300,583966450,3405,3405,3405,3405,263
|
|
20240226,141200,583070935,3405,3405,3405,3405,3
|
|
20240226,141100,583060720,3405,3405,3405,3405,424
|
|
20240226,141000,581617000,3410,3410,3410,3410,0
|
|
20240226,140900,581617000,3410,3400,3410,3400,379
|
|
20240226,140800,580326575,3405,3405,3410,3405,472
|
|
20240226,140700,578719390,3405,3405,3410,3405,422
|
|
20240226,140600,577280525,3410,3410,3410,3410,4
|
|
20240226,140500,577266885,3410,3410,3410,3410,0
|
|
20240226,140400,577266885,3410,3405,3410,3405,395
|
|
20240226,140300,575921890,3410,3410,3410,3410,60
|
|
20240226,140200,575717290,3410,3405,3410,3405,391
|
|
20240226,140100,574385910,3410,3405,3410,3405,265
|
|
20240226,140000,573483565,3410,3410,3410,3410,0
|
|
20240226,135900,573483565,3410,3405,3410,3405,365
|
|
20240226,135800,572240720,3405,3405,3405,3405,490
|
|
20240226,135700,570572270,3410,3410,3410,3405,401
|
|
20240226,135600,569206815,3410,3405,3410,3405,332
|
|
20240226,135500,568076335,3410,3410,3410,3410,5
|
|
20240226,135400,568059285,3410,3405,3410,3405,1397
|
|
20240226,135300,563297480,3400,3400,3400,3400,0
|
|
20240226,135200,563297480,3400,3400,3410,3400,474
|
|
20240226,135100,561683515,3410,3410,3410,3410,19
|
|
20240226,135000,561618725,3400,3410,3410,3400,143
|
|
20240226,134900,561131635,3410,3405,3410,3405,469
|
|
20240226,134800,559534670,3405,3405,3405,3405,16
|
|
20240226,134700,559480190,3405,3405,3405,3405,630
|
|
20240226,134600,557335040,3400,3405,3405,3400,6
|
|
20240226,134500,557314620,3405,3405,3405,3405,274
|
|
20240226,134400,556381650,3405,3405,3405,3405,420
|
|
20240226,134300,554951550,3400,3400,3400,3400,0
|
|
20240226,134200,554951550,3400,3400,3405,3400,397
|
|
20240226,134100,553601725,3405,3405,3405,3405,0
|
|
20240226,134000,553601725,3405,3400,3405,3395,343
|
|
20240226,133900,552435510,3400,3405,3405,3400,353
|
|
20240226,133800,551233565,3405,3405,3405,3405,10
|
|
20240226,133700,551199515,3405,3405,3405,3395,742
|
|
20240226,133600,548674845,3405,3405,3405,3405,0
|
|
20240226,133500,548674845,3405,3405,3405,3405,4
|
|
20240226,133400,548661225,3400,3405,3405,3400,7
|
|
20240226,133300,548637405,3400,3395,3400,3395,281
|
|
20240226,133200,547682020,3405,3400,3405,3400,238
|
|
20240226,133100,546872795,3395,3395,3395,3395,8
|
|
20240226,133000,546845635,3405,3400,3405,3400,211
|
|
20240226,132900,546128215,3400,3405,3405,3400,1006
|
|
20240226,132800,542707795,3400,3400,3400,3400,201
|
|
20240226,132700,542024395,3400,3405,3405,3400,705
|
|
20240226,132600,539625370,3405,3405,3405,3405,0
|
|
20240226,132500,539625370,3405,3400,3405,3400,444
|
|
20240226,132400,538115725,3400,3405,3405,3400,7
|
|
20240226,132300,538091905,3400,3405,3405,3400,272
|
|
20240226,132200,537165855,3405,3405,3405,3405,298
|
|
20240226,132100,536151165,3405,3405,3405,3405,0
|
|
20240226,132000,536151165,3405,3405,3405,3405,245
|
|
20240226,131900,535316940,3405,3405,3405,3405,10
|
|
20240226,131800,535282890,3405,3405,3405,3405,451
|
|
20240226,131700,533747235,3405,3405,3405,3405,5
|
|
20240226,131600,533730210,3400,3400,3400,3400,655
|
|
20240226,131500,531503210,3405,3405,3405,3405,382
|
|
20240226,131400,530202500,3400,3400,3400,3400,178
|
|
20240226,131300,529597300,3405,3405,3405,3405,336
|
|
20240226,131200,528453220,3410,3410,3410,3410,5
|
|
20240226,131100,528436170,3405,3405,3405,3405,497
|
|
20240226,131000,526743885,3410,3405,3410,3405,395
|
|
20240226,130900,525398890,3410,3410,3410,3410,0
|
|
20240226,130800,525398890,3410,3405,3410,3405,303
|
|
20240226,130700,524367155,3410,3410,3410,3410,5
|
|
20240226,130600,524350105,3400,3405,3405,3400,470
|
|
20240226,130500,522750060,3405,3405,3405,3405,460
|
|
20240226,130400,521183760,3405,3405,3405,3405,0
|
|
20240226,130300,521183760,3405,3405,3405,3405,450
|
|
20240226,130200,519651510,3405,3405,3405,3405,4
|
|
20240226,130100,519637890,3405,3405,3405,3405,414
|
|
20240226,130000,518228220,3405,3410,3410,3405,20
|
|
20240226,125900,518160095,3405,3405,3405,3405,386
|
|
20240226,125800,516845765,3400,3400,3410,3400,236
|
|
20240226,125700,516042180,3410,3400,3410,3400,19
|
|
20240226,125600,515977410,3410,3405,3410,3400,378
|
|
20240226,125500,514690450,3410,3410,3410,3410,4
|
|
20240226,125400,514676810,3405,3410,3410,3405,290
|
|
20240226,125300,513689355,3410,3405,3410,3405,500
|
|
20240226,125200,511986830,3405,3405,3405,3405,391
|
|
20240226,125100,510655475,3410,3400,3410,3400,213
|
|
20240226,125000,509930210,3400,3410,3410,3400,211
|
|
20240226,124900,509211765,3400,3400,3400,3400,6
|
|
20240226,124800,509191365,3410,3405,3410,3400,325
|
|
20240226,124700,508084725,3410,3410,3410,3410,2
|
|
20240226,124600,508077905,3410,3405,3410,3405,392
|
|
20240226,124500,506743125,3410,3405,3410,3405,478
|
|
20240226,124400,505115515,3405,3405,3405,3405,605
|
|
20240226,124300,503055490,3405,3410,3410,3405,330
|
|
20240226,124200,501930280,3410,3410,3410,3410,3
|
|
20240226,124100,501920050,3410,3410,3410,3405,259
|
|
20240226,124000,501037035,3410,3410,3415,3410,24
|
|
20240226,123900,500955175,3410,3410,3410,3410,392
|
|
20240226,123800,499618455,3415,3410,3415,3410,373
|
|
20240226,123700,498346500,3410,3410,3410,3410,2
|
|
20240226,123600,498339680,3410,3410,3410,3410,398
|
|
20240226,123500,496982500,3410,3410,3410,3410,54
|
|
20240226,123400,496798360,3410,3410,3410,3410,271
|
|
20240226,123300,495874250,3410,3410,3410,3410,320
|
|
20240226,123200,494783050,3410,3410,3410,3410,0
|
|
20240226,123100,494783050,3410,3410,3410,3410,265
|
|
20240226,123000,493879400,3410,3410,3410,3410,0
|
|
20240226,122900,493879400,3410,3410,3410,3410,476
|
|
20240226,122800,492256240,3410,3410,3410,3410,5
|
|
20240226,122700,492239190,3410,3410,3410,3410,487
|
|
20240226,122600,490578520,3410,3410,3410,3410,285
|
|
20240226,122500,489606670,3410,3410,3410,3410,0
|
|
20240226,122400,489606670,3410,3410,3410,3410,296
|
|
20240226,122300,488597310,3410,3410,3410,3410,5
|
|
20240226,122200,488580260,3405,3405,3405,3405,454
|
|
20240226,122100,487034390,3410,3410,3410,3410,460
|
|
20240226,122000,485465790,3415,3415,3415,3415,9
|
|
20240226,121900,485435055,3415,3410,3415,3410,573
|
|
20240226,121800,483480375,3410,3415,3415,3410,438
|
|
20240226,121700,481986770,3415,3415,3415,3415,0
|
|
20240226,121600,481986770,3415,3410,3415,3410,484
|
|
20240226,121500,480336310,3410,3410,3410,3410,3
|
|
20240226,121400,480326080,3410,3410,3410,3410,397
|
|
20240226,121300,478972310,3415,3415,3415,3415,5
|
|
20240226,121200,478955235,3410,3410,3410,3410,412
|
|
20240226,121100,477550315,3410,3410,3410,3410,442
|
|
20240226,121000,476043095,3410,3410,3410,3410,0
|
|
20240226,120900,476043095,3410,3410,3410,3410,72
|
|
20240226,120800,475797575,3410,3410,3410,3410,60
|
|
20240226,120700,475592975,3405,3410,3410,3405,278
|
|
20240226,120600,474646360,3410,3405,3410,3405,438
|
|
20240226,120500,473154950,3405,3405,3405,3405,0
|
|
20240226,120400,473154950,3405,3405,3405,3405,432
|
|
20240226,120300,471683990,3405,3405,3405,3405,10
|
|
20240226,120200,471649940,3405,3395,3405,3395,6
|
|
20240226,120100,471629520,3405,3400,3405,3400,271
|
|
20240226,120000,470708100,3405,3405,3405,3405,0
|
|
20240226,115900,470708100,3405,3400,3405,3400,431
|
|
20240226,115800,469242680,3400,3400,3400,3400,1
|
|
20240226,115700,469239280,3400,3400,3400,3400,495
|
|
20240226,115600,467556280,3400,3400,3400,3400,5
|
|
20240226,115500,467539280,3400,3400,3400,3400,0
|
|
20240226,115400,467539280,3400,3395,3400,3395,320
|
|
20240226,115300,466452860,3400,3400,3400,3400,0
|
|
20240226,115200,466452860,3400,3400,3400,3400,2005
|
|
20240226,115100,459635860,3400,3395,3400,3395,2034
|
|
20240226,115000,452730280,3380,3385,3385,3380,530
|
|
20240226,114900,450937190,3395,3395,3395,3390,367
|
|
20240226,114800,449691280,3395,3395,3395,3395,0
|
|
20240226,114700,449691280,3395,3390,3400,3390,525
|
|
20240226,114600,447907145,3395,3395,3395,3395,19
|
|
20240226,114500,447842640,3395,3395,3395,3390,490
|
|
20240226,114400,446179100,3395,3395,3395,3395,5
|
|
20240226,114300,446162125,3390,3390,3390,3390,100
|
|
20240226,114200,445823125,3390,3385,3390,3385,389
|
|
20240226,114100,444506335,3385,3380,3385,3380,3
|
|
20240226,114000,444496185,3380,3380,3380,3380,6
|
|
20240226,113900,444475905,3375,3375,3375,3375,0
|
|
20240226,113800,444475905,3375,3375,3375,3375,0
|
|
20240226,113700,444475905,3375,3375,3375,3375,0
|
|
20240226,113600,444475905,3375,3375,3375,3375,0
|
|
20240226,113500,444475905,3375,3385,3385,3375,305
|
|
20240226,113400,443446415,3385,3385,3385,3385,3
|
|
20240226,113300,443436260,3385,3385,3385,3385,5
|
|
20240226,113200,443419335,3385,3385,3385,3385,30
|
|
20240226,113100,443317785,3385,3375,3385,3375,19
|
|
20240226,113000,443253575,3375,3375,3375,3375,20
|
|
20240226,112900,443186075,3375,3375,3375,3375,1
|
|
20240226,112800,443182700,3380,3380,3380,3380,0
|
|
20240226,112700,443182700,3380,3380,3380,3380,0
|
|
20240226,112600,443182700,3380,3380,3380,3380,1433
|
|
20240226,112500,438339160,3380,3375,3380,3375,5
|
|
20240226,112400,438322265,3370,3380,3380,3370,1882
|
|
20240226,112300,431979115,3380,3380,3380,3380,90
|
|
20240226,112200,431674915,3375,3375,3375,3375,0
|
|
20240226,112100,431674915,3375,3375,3375,3375,0
|
|
20240226,112000,431674915,3375,3370,3375,3370,21
|
|
20240226,111900,431604135,3370,3370,3370,3370,57
|
|
20240226,111800,431412045,3365,3370,3370,3365,160
|
|
20240226,111700,430872895,3370,3370,3370,3370,11
|
|
20240226,111600,430835825,3365,3375,3375,3365,3068
|
|
20240226,111500,420490525,3390,3390,3390,3390,1
|
|
20240226,111400,420487135,3400,3380,3400,3380,1202
|
|
20240226,111300,416406630,3375,3375,3375,3375,150
|
|
20240226,111200,415900380,3375,3375,3375,3365,7551
|
|
20240226,111100,390464785,3375,3375,3375,3375,84
|
|
20240226,111000,390181285,3375,3380,3380,3375,12
|
|
20240226,110900,390140775,3380,3380,3380,3380,30
|
|
20240226,110800,390039375,3375,3375,3375,3375,0
|
|
20240226,110700,390039375,3375,3385,3385,3375,111
|
|
20240226,110600,389664670,3385,3385,3385,3385,10
|
|
20240226,110500,389630820,3375,3385,3385,3375,292
|
|
20240226,110400,388643960,3385,3385,3385,3385,50
|
|
20240226,110300,388474710,3385,3385,3385,3385,5
|
|
20240226,110200,388457785,3380,3375,3380,3375,48
|
|
20240226,110100,388295575,3375,3375,3375,3375,4
|
|
20240226,110000,388282075,3375,3375,3375,3375,162
|
|
20240226,105900,387735325,3370,3375,3375,3370,112
|
|
20240226,105800,387357375,3375,3370,3375,3370,121
|
|
20240226,105700,386949005,3375,3375,3375,3375,25
|
|
20240226,105600,386864630,3375,3375,3375,3375,64
|
|
20240226,105500,386648630,3375,3375,3375,3375,30
|
|
20240226,105400,386547380,3370,3370,3370,3370,0
|
|
20240226,105300,386547380,3370,3370,3370,3370,0
|
|
20240226,105200,386547380,3370,3375,3375,3370,99
|
|
20240226,105100,386213305,3375,3370,3375,3370,595
|
|
20240226,105000,384208145,3375,3375,3375,3375,9
|
|
20240226,104900,384177770,3375,3375,3375,3375,22
|
|
20240226,104800,384103520,3375,3375,3375,3375,34
|
|
20240226,104700,383988770,3370,3370,3370,3365,4140
|
|
20240226,104600,370037230,3370,3370,3370,3370,301
|
|
20240226,104500,369022860,3370,3370,3370,3370,307
|
|
20240226,104400,367988270,3370,3370,3370,3370,1372
|
|
20240226,104300,363364630,3370,3370,3370,3370,530
|
|
20240226,104200,361578530,3370,3370,3370,3370,0
|
|
20240226,104100,361578530,3370,3365,3370,3365,741
|
|
20240226,104000,359084860,3370,3370,3370,3370,50
|
|
20240226,103900,358916360,3370,3370,3370,3370,0
|
|
20240226,103800,358916360,3370,3370,3370,3370,185
|
|
20240226,103700,358292910,3370,3370,3370,3370,336
|
|
20240226,103600,357160590,3370,3370,3370,3370,130
|
|
20240226,103500,356722490,3370,3370,3370,3370,50
|
|
20240226,103400,356553990,3370,3370,3370,3370,90
|
|
20240226,103300,356250690,3370,3370,3370,3370,0
|
|
20240226,103200,356250690,3370,3370,3370,3370,66
|
|
20240226,103100,356028270,3370,3370,3370,3370,10
|
|
20240226,103000,355994570,3370,3370,3370,3365,9241
|
|
20240226,102900,324885570,3375,3375,3375,3375,7
|
|
20240226,102800,324861945,3385,3385,3385,3385,45
|
|
20240226,102700,324709620,3365,3365,3365,3365,1
|
|
20240226,102600,324706255,3365,3380,3385,3365,7764
|
|
20240226,102500,298542200,3375,3375,3375,3375,12
|
|
20240226,102400,298501700,3370,3370,3370,3370,0
|
|
20240226,102300,298501700,3370,3370,3370,3370,57
|
|
20240226,102200,298309610,3370,3370,3370,3370,150
|
|
20240226,102100,297804110,3370,3370,3370,3370,1111
|
|
20240226,102000,294060040,3370,3370,3370,3365,2690
|
|
20240226,101900,285005715,3365,3375,3375,3365,4010
|
|
20240226,101800,271506845,3370,3375,3375,3370,990
|
|
20240226,101700,268169075,3375,3380,3380,3375,707
|
|
20240226,101600,265782580,3385,3385,3385,3385,51
|
|
20240226,101500,265609945,3385,3385,3385,3380,1393
|
|
20240226,101400,260900525,3390,3395,3395,3385,2380
|
|
20240226,101300,252840565,3385,3385,3385,3385,2437
|
|
20240226,101200,244591320,3390,3390,3390,3385,382
|
|
20240226,101100,243297435,3395,3385,3395,3385,3095
|
|
20240226,101000,232819905,3390,3395,3395,3385,2758
|
|
20240226,100900,223468100,3395,3390,3395,3390,3089
|
|
20240226,100800,212995880,3395,3395,3395,3395,8983
|
|
20240226,100700,182498595,3400,3405,3405,3400,3480
|
|
20240226,100600,170666590,3410,3400,3410,3400,1646
|
|
20240226,100500,165070150,3400,3400,3400,3395,2591
|
|
20240226,100400,156273250,3400,3400,3400,3395,522
|
|
20240226,100300,154499920,3395,3400,3400,3395,2005
|
|
20240226,100200,147692920,3400,3400,3400,3400,1
|
|
20240226,100100,147689520,3400,3400,3400,3400,5
|
|
20240226,100000,147672520,3395,3400,3400,3395,53
|
|
20240226,095900,147492385,3400,3400,3400,3400,52
|
|
20240226,095800,147315585,3400,3400,3400,3395,301
|
|
20240226,095700,146292855,3410,3395,3410,3395,2051
|
|
20240226,095600,139328955,3395,3405,3405,3395,7488
|
|
20240226,095500,113887005,3405,3405,3405,3405,2266
|
|
20240226,095400,106171275,3405,3405,3405,3405,502
|
|
20240226,095300,104461965,3405,3405,3405,3405,101
|
|
20240226,095200,104118060,3405,3405,3405,3405,0
|
|
20240226,095100,104118060,3405,3405,3405,3405,1
|
|
20240226,095000,104114655,3405,3405,3405,3405,5
|
|
20240226,094900,104097630,3410,3410,3410,3410,29
|
|
20240226,094800,103998740,3405,3405,3405,3405,0
|
|
20240226,094700,103998740,3405,3405,3405,3405,17
|
|
20240226,094600,103940855,3405,3405,3405,3405,47
|
|
20240226,094500,103780820,3415,3410,3415,3405,437
|
|
20240226,094400,102292385,3410,3410,3410,3410,1
|
|
20240226,094300,102288975,3410,3410,3410,3410,478
|
|
20240226,094200,100658995,3415,3410,3415,3410,24
|
|
20240226,094100,100577150,3410,3410,3410,3410,57
|
|
20240226,094000,100382780,3415,3415,3415,3415,583
|
|
20240226,093900,98391835,3415,3415,3415,3415,75
|
|
20240226,093800,98135710,3415,3425,3425,3410,4822
|
|
20240226,093700,81668675,3420,3425,3430,3420,177
|
|
20240226,093600,81063260,3425,3430,3430,3425,162
|
|
20240226,093500,80508335,3430,3425,3430,3425,29
|
|
20240226,093400,80408875,3425,3425,3430,3425,437
|
|
20240226,093300,78909980,3430,3420,3430,3420,247
|
|
20240226,093200,78065220,3420,3420,3420,3420,8
|
|
20240226,093100,78037860,3420,3420,3420,3420,83
|
|
20240226,093000,77754000,3420,3420,3420,3420,4
|
|
20240226,092900,77740320,3405,3410,3410,3405,1713
|
|
20240226,092800,71901285,3410,3410,3410,3410,799
|
|
20240226,092700,69176695,3410,3415,3415,3410,191
|
|
20240226,092600,68525380,3415,3415,3415,3415,1000
|
|
20240226,092500,65110380,3415,3415,3415,3415,0
|
|
20240226,092400,65110380,3415,3420,3420,3415,42
|
|
20240226,092300,64966945,3415,3415,3415,3415,0
|
|
20240226,092200,64966945,3415,3410,3415,3410,2201
|
|
20240226,092100,57456475,3410,3410,3410,3410,14
|
|
20240226,092000,57408735,3410,3410,3410,3410,2000
|
|
20240226,091900,50588735,3405,3410,3410,3405,21
|
|
20240226,091800,50517225,3410,3410,3410,3410,7
|
|
20240226,091700,50493355,3410,3410,3410,3410,422
|
|
20240226,091600,49054335,3405,3410,3410,3405,139
|
|
20240226,091500,48580540,3405,3410,3410,3405,300
|
|
20240226,091400,47558040,3410,3420,3420,3410,269
|
|
20240226,091300,46640740,3410,3410,3410,3410,1006
|
|
20240226,091200,43210280,3425,3425,3425,3425,0
|
|
20240226,091100,43210280,3425,3410,3425,3410,101
|
|
20240226,091000,42864845,3405,3405,3405,3405,400
|
|
20240226,090900,41502845,3400,3400,3400,3400,2897
|
|
20240226,090800,31653045,3400,3405,3405,3400,1015
|
|
20240226,090700,28200980,3405,3410,3410,3405,2292
|
|
20240226,090600,20395060,3410,3410,3410,3410,218
|
|
20240226,090500,19651680,3410,3410,3410,3410,99
|
|
20240226,090400,19314090,3405,3425,3425,3405,1001
|
|
20240226,090300,15904200,3425,3425,3425,3425,2
|
|
20240226,090200,15897350,3435,3410,3435,3410,1651
|
|
20240226,090100,10267415,3410,3425,3425,3410,2000
|
|
20240226,090000,3444275,3425,3430,3435,3425,1004
|