677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,201400,573844445,3795,3795,3795,3795,4192
|
|
20240226,201300,573844445,3795,3795,3795,3795,0
|
|
20240226,201200,573844445,3795,3795,3795,3795,0
|
|
20240226,201100,573844445,3795,3795,3795,3795,0
|
|
20240226,201000,573844445,3795,3795,3795,3795,0
|
|
20240226,200900,573844445,3795,3795,3795,3795,0
|
|
20240226,200800,573844445,3795,3795,3795,3795,0
|
|
20240226,200700,573844445,3795,3795,3795,3795,0
|
|
20240226,200600,573844445,3795,3795,3795,3795,0
|
|
20240226,200500,573844445,3795,3795,3795,3795,0
|
|
20240226,200400,573844445,3795,3795,3795,3795,0
|
|
20240226,200300,573844445,3795,3795,3795,3795,0
|
|
20240226,200200,573844445,3795,3795,3795,3795,0
|
|
20240226,200100,573844445,3795,3795,3795,3795,0
|
|
20240226,200000,573844445,3795,3795,3795,3795,0
|
|
20240226,195900,573844445,3795,3795,3795,3795,0
|
|
20240226,195800,573844445,3795,3795,3795,3795,0
|
|
20240226,195700,573844445,3795,3795,3795,3795,0
|
|
20240226,195600,573844445,3795,3795,3795,3795,0
|
|
20240226,195500,573844445,3795,3795,3795,3795,0
|
|
20240226,195400,573844445,3795,3795,3795,3795,0
|
|
20240226,195300,573844445,3795,3795,3795,3795,0
|
|
20240226,195200,573844445,3795,3795,3795,3795,0
|
|
20240226,195100,573844445,3795,3795,3795,3795,0
|
|
20240226,195000,573844445,3795,3795,3795,3795,0
|
|
20240226,194900,573844445,3795,3795,3795,3795,0
|
|
20240226,194800,573844445,3795,3795,3795,3795,0
|
|
20240226,194700,573844445,3795,3795,3795,3795,0
|
|
20240226,194600,573844445,3795,3795,3795,3795,0
|
|
20240226,194500,573844445,3795,3795,3795,3795,0
|
|
20240226,194400,573844445,3795,3795,3795,3795,4192
|
|
20240226,194300,573844445,3795,3795,3795,3795,0
|
|
20240226,194200,573844445,3795,3795,3795,3795,0
|
|
20240226,194100,573844445,3795,3795,3795,3795,0
|
|
20240226,194000,573844445,3795,3795,3795,3795,0
|
|
20240226,193900,573844445,3795,3795,3795,3795,0
|
|
20240226,193800,573844445,3795,3795,3795,3795,0
|
|
20240226,193700,573844445,3795,3795,3795,3795,0
|
|
20240226,193600,573844445,3795,3795,3795,3795,0
|
|
20240226,193500,573844445,3795,3795,3795,3795,0
|
|
20240226,193400,573844445,3795,3795,3795,3795,0
|
|
20240226,193300,573844445,3795,3795,3795,3795,0
|
|
20240226,193200,573844445,3795,3795,3795,3795,0
|
|
20240226,193100,573844445,3795,3795,3795,3795,0
|
|
20240226,193000,573844445,3795,3795,3795,3795,0
|
|
20240226,192900,573844445,3795,3795,3795,3795,0
|
|
20240226,192800,573844445,3795,3795,3795,3795,0
|
|
20240226,192700,573844445,3795,3795,3795,3795,0
|
|
20240226,192600,573844445,3795,3795,3795,3795,0
|
|
20240226,192500,573844445,3795,3795,3795,3795,0
|
|
20240226,192400,573844445,3795,3795,3795,3795,0
|
|
20240226,192300,573844445,3795,3795,3795,3795,0
|
|
20240226,192200,573844445,3795,3795,3795,3795,0
|
|
20240226,192100,573844445,3795,3795,3795,3795,0
|
|
20240226,192000,573844445,3795,3795,3795,3795,0
|
|
20240226,191900,573844445,3795,3795,3795,3795,0
|
|
20240226,191800,573844445,3795,3795,3795,3795,0
|
|
20240226,191700,573844445,3795,3795,3795,3795,0
|
|
20240226,191600,573844445,3795,3795,3795,3795,0
|
|
20240226,191500,573844445,3795,3795,3795,3795,0
|
|
20240226,191400,573844445,3795,3795,3795,3795,4192
|
|
20240226,191300,573844445,3795,3795,3795,3795,0
|
|
20240226,191200,573844445,3795,3795,3795,3795,0
|
|
20240226,191100,573844445,3795,3795,3795,3795,0
|
|
20240226,191000,573844445,3795,3795,3795,3795,0
|
|
20240226,190900,573844445,3795,3795,3795,3795,0
|
|
20240226,190800,573844445,3795,3795,3795,3795,0
|
|
20240226,190700,573844445,3795,3795,3795,3795,0
|
|
20240226,190600,573844445,3795,3795,3795,3795,0
|
|
20240226,190500,573844445,3795,3795,3795,3795,0
|
|
20240226,190400,573844445,3795,3795,3795,3795,0
|
|
20240226,190300,573844445,3795,3795,3795,3795,0
|
|
20240226,190200,573844445,3795,3795,3795,3795,0
|
|
20240226,190100,573844445,3795,3795,3795,3795,0
|
|
20240226,190000,573844445,3795,3795,3795,3795,0
|
|
20240226,185900,573844445,3795,3795,3795,3795,0
|
|
20240226,185800,573844445,3795,3795,3795,3795,0
|
|
20240226,185700,573844445,3795,3795,3795,3795,0
|
|
20240226,185600,573844445,3795,3795,3795,3795,0
|
|
20240226,185500,573844445,3795,3795,3795,3795,0
|
|
20240226,185400,573844445,3795,3795,3795,3795,0
|
|
20240226,185300,573844445,3795,3795,3795,3795,0
|
|
20240226,185200,573844445,3795,3795,3795,3795,0
|
|
20240226,185100,573844445,3795,3795,3795,3795,0
|
|
20240226,185000,573844445,3795,3795,3795,3795,0
|
|
20240226,184900,573844445,3795,3795,3795,3795,0
|
|
20240226,184800,573844445,3795,3795,3795,3795,0
|
|
20240226,184700,573844445,3795,3795,3795,3795,0
|
|
20240226,184600,573844445,3795,3795,3795,3795,0
|
|
20240226,184500,573844445,3795,3795,3795,3795,0
|
|
20240226,184400,573844445,3795,3795,3795,3795,4192
|
|
20240226,184300,573844445,3795,3795,3795,3795,0
|
|
20240226,184200,573844445,3795,3795,3795,3795,0
|
|
20240226,184100,573844445,3795,3795,3795,3795,0
|
|
20240226,184000,573844445,3795,3795,3795,3795,0
|
|
20240226,183900,573844445,3795,3795,3795,3795,0
|
|
20240226,183800,573844445,3795,3795,3795,3795,0
|
|
20240226,183700,573844445,3795,3795,3795,3795,0
|
|
20240226,183600,573844445,3795,3795,3795,3795,0
|
|
20240226,183500,573844445,3795,3795,3795,3795,0
|
|
20240226,183400,573844445,3795,3795,3795,3795,0
|
|
20240226,183300,573844445,3795,3795,3795,3795,0
|
|
20240226,183200,573844445,3795,3795,3795,3795,0
|
|
20240226,183100,573844445,3795,3795,3795,3795,0
|
|
20240226,183000,573844445,3795,3795,3795,3795,0
|
|
20240226,182900,573844445,3795,3795,3795,3795,0
|
|
20240226,182800,573844445,3795,3795,3795,3795,0
|
|
20240226,182700,573844445,3795,3795,3795,3795,0
|
|
20240226,182600,573844445,3795,3795,3795,3795,0
|
|
20240226,182500,573844445,3795,3795,3795,3795,0
|
|
20240226,182400,573844445,3795,3795,3795,3795,0
|
|
20240226,182300,573844445,3795,3795,3795,3795,0
|
|
20240226,182200,573844445,3795,3795,3795,3795,0
|
|
20240226,182100,573844445,3795,3795,3795,3795,0
|
|
20240226,182000,573844445,3795,3795,3795,3795,0
|
|
20240226,181900,573844445,3795,3795,3795,3795,0
|
|
20240226,181800,573844445,3795,3795,3795,3795,0
|
|
20240226,181700,573844445,3795,3795,3795,3795,0
|
|
20240226,181600,573844445,3795,3795,3795,3795,0
|
|
20240226,181500,573844445,3795,3795,3795,3795,0
|
|
20240226,181400,573844445,3795,3795,3795,3795,4192
|
|
20240226,181300,573844445,3795,3795,3795,3795,0
|
|
20240226,181200,573844445,3795,3795,3795,3795,0
|
|
20240226,181100,573844445,3795,3795,3795,3795,0
|
|
20240226,181000,573844445,3795,3795,3795,3795,0
|
|
20240226,180900,573844445,3795,3795,3795,3795,0
|
|
20240226,180800,573844445,3795,3795,3795,3795,0
|
|
20240226,180700,573844445,3795,3795,3795,3795,0
|
|
20240226,180600,573844445,3795,3795,3795,3795,0
|
|
20240226,180500,573844445,3795,3795,3795,3795,0
|
|
20240226,180400,573844445,3795,3795,3795,3795,0
|
|
20240226,180300,573844445,3795,3795,3795,3795,0
|
|
20240226,180200,573844445,3795,3795,3795,3795,0
|
|
20240226,180100,573844445,3795,3795,3795,3795,0
|
|
20240226,180000,573844445,3795,3795,3795,3795,0
|
|
20240226,175900,573844445,3795,3795,3795,3795,0
|
|
20240226,175800,573844445,3795,3795,3795,3795,0
|
|
20240226,175700,573844445,3795,3795,3795,3795,0
|
|
20240226,175600,573844445,3795,3795,3795,3795,0
|
|
20240226,175500,573844445,3795,3795,3795,3795,0
|
|
20240226,175400,573844445,3795,3795,3795,3795,0
|
|
20240226,175300,573844445,3795,3795,3795,3795,0
|
|
20240226,175200,573844445,3795,3795,3795,3795,0
|
|
20240226,175100,573844445,3795,3795,3795,3795,0
|
|
20240226,175000,573844445,3795,3795,3795,3795,0
|
|
20240226,174900,573844445,3795,3795,3795,3795,0
|
|
20240226,174800,573844445,3795,3795,3795,3795,0
|
|
20240226,174700,573844445,3795,3795,3795,3795,0
|
|
20240226,174600,573844445,3795,3795,3795,3795,0
|
|
20240226,174500,573844445,3795,3795,3795,3795,0
|
|
20240226,174400,573844445,3795,3795,3795,3795,4192
|
|
20240226,174300,573844445,3795,3795,3795,3795,0
|
|
20240226,174200,573844445,3795,3795,3795,3795,0
|
|
20240226,174100,573844445,3795,3795,3795,3795,0
|
|
20240226,174000,573844445,3795,3795,3795,3795,0
|
|
20240226,173900,573844445,3795,3795,3795,3795,0
|
|
20240226,173800,573844445,3795,3795,3795,3795,0
|
|
20240226,173700,573844445,3795,3795,3795,3795,0
|
|
20240226,173600,573844445,3795,3795,3795,3795,0
|
|
20240226,173500,573844445,3795,3795,3795,3795,0
|
|
20240226,173400,573844445,3795,3795,3795,3795,0
|
|
20240226,173300,573844445,3795,3795,3795,3795,0
|
|
20240226,173200,573844445,3795,3795,3795,3795,0
|
|
20240226,173100,573844445,3795,3795,3795,3795,0
|
|
20240226,173000,573844445,3795,3795,3795,3795,0
|
|
20240226,172900,573844445,3795,3795,3795,3795,0
|
|
20240226,172800,573844445,3795,3795,3795,3795,0
|
|
20240226,172700,573844445,3795,3795,3795,3795,0
|
|
20240226,172600,573844445,3795,3795,3795,3795,0
|
|
20240226,172500,573844445,3795,3795,3795,3795,0
|
|
20240226,172400,573844445,3795,3795,3795,3795,0
|
|
20240226,172300,573844445,3795,3795,3795,3795,0
|
|
20240226,172200,573844445,3795,3795,3795,3795,0
|
|
20240226,172100,573844445,3795,3795,3795,3795,0
|
|
20240226,172000,573844445,3795,3795,3795,3795,0
|
|
20240226,171900,573844445,3795,3795,3795,3795,0
|
|
20240226,171800,573844445,3795,3795,3795,3795,0
|
|
20240226,171700,573844445,3795,3795,3795,3795,0
|
|
20240226,171600,573844445,3795,3795,3795,3795,0
|
|
20240226,171500,573844445,3795,3795,3795,3795,0
|
|
20240226,171400,573844445,3795,3795,3795,3795,4192
|
|
20240226,171300,573844445,3795,3795,3795,3795,0
|
|
20240226,171200,573844445,3795,3795,3795,3795,0
|
|
20240226,171100,573844445,3795,3795,3795,3795,0
|
|
20240226,171000,573844445,3795,3795,3795,3795,0
|
|
20240226,170900,573844445,3795,3795,3795,3795,0
|
|
20240226,170800,573844445,3795,3795,3795,3795,0
|
|
20240226,170700,573844445,3795,3795,3795,3795,0
|
|
20240226,170600,573844445,3795,3795,3795,3795,0
|
|
20240226,170500,573844445,3795,3795,3795,3795,0
|
|
20240226,170400,573844445,3795,3795,3795,3795,0
|
|
20240226,170300,573844445,3795,3795,3795,3795,0
|
|
20240226,170200,573844445,3795,3795,3795,3795,0
|
|
20240226,170100,573844445,3795,3795,3795,3795,0
|
|
20240226,170000,573844445,3795,3795,3795,3795,0
|
|
20240226,165900,573844445,3795,3795,3795,3795,0
|
|
20240226,165800,573844445,3795,3795,3795,3795,0
|
|
20240226,165700,573844445,3795,3795,3795,3795,0
|
|
20240226,165600,573844445,3795,3795,3795,3795,0
|
|
20240226,165500,573844445,3795,3795,3795,3795,0
|
|
20240226,165400,573844445,3795,3795,3795,3795,0
|
|
20240226,165300,573844445,3795,3795,3795,3795,0
|
|
20240226,165200,573844445,3795,3795,3795,3795,0
|
|
20240226,165100,573844445,3795,3795,3795,3795,0
|
|
20240226,165000,573844445,3795,3795,3795,3795,0
|
|
20240226,164900,573844445,3795,3795,3795,3795,0
|
|
20240226,164800,573844445,3795,3795,3795,3795,0
|
|
20240226,164700,573844445,3795,3795,3795,3795,0
|
|
20240226,164600,573844445,3795,3795,3795,3795,0
|
|
20240226,164500,573844445,3795,3795,3795,3795,0
|
|
20240226,164400,573844445,3795,3795,3795,3795,4192
|
|
20240226,164300,573844445,3795,3795,3795,3795,0
|
|
20240226,164200,573844445,3795,3795,3795,3795,0
|
|
20240226,164100,573844445,3795,3795,3795,3795,0
|
|
20240226,164000,573844445,3795,3795,3795,3795,0
|
|
20240226,163900,573844445,3795,3795,3795,3795,0
|
|
20240226,163800,573844445,3795,3795,3795,3795,0
|
|
20240226,163700,573844445,3795,3795,3795,3795,0
|
|
20240226,163600,573844445,3795,3795,3795,3795,0
|
|
20240226,163500,573844445,3795,3795,3795,3795,0
|
|
20240226,163400,573844445,3795,3795,3795,3795,0
|
|
20240226,163300,573844445,3795,3795,3795,3795,0
|
|
20240226,163200,573844445,3795,3795,3795,3795,0
|
|
20240226,163100,573844445,3795,3795,3795,3795,0
|
|
20240226,163000,573844445,3795,3795,3795,3795,0
|
|
20240226,162900,573844445,3795,3795,3795,3795,0
|
|
20240226,162800,573844445,3795,3795,3795,3795,0
|
|
20240226,162700,573844445,3795,3795,3795,3795,0
|
|
20240226,162600,573844445,3795,3795,3795,3795,0
|
|
20240226,162500,573844445,3795,3795,3795,3795,0
|
|
20240226,162400,573844445,3795,3795,3795,3795,0
|
|
20240226,162300,573844445,3795,3795,3795,3795,0
|
|
20240226,162200,573844445,3795,3795,3795,3795,0
|
|
20240226,162100,573844445,3795,3795,3795,3795,0
|
|
20240226,162000,573844445,3795,3795,3795,3795,0
|
|
20240226,161900,573844445,3795,3795,3795,3795,0
|
|
20240226,161800,573844445,3795,3795,3795,3795,0
|
|
20240226,161700,573844445,3795,3795,3795,3795,0
|
|
20240226,161600,573844445,3795,3795,3795,3795,0
|
|
20240226,161500,573844445,3795,3795,3795,3795,0
|
|
20240226,161400,573844445,3795,3795,3795,3795,4192
|
|
20240226,161300,573844445,3795,3795,3795,3795,0
|
|
20240226,161200,573844445,3795,3795,3795,3795,0
|
|
20240226,161100,573844445,3795,3795,3795,3795,0
|
|
20240226,161000,573844445,3795,3795,3795,3795,0
|
|
20240226,160900,573844445,3795,3795,3795,3795,0
|
|
20240226,160800,573844445,3795,3795,3795,3795,0
|
|
20240226,160700,573844445,3795,3795,3795,3795,0
|
|
20240226,160600,573844445,3795,3795,3795,3795,0
|
|
20240226,160500,573844445,3795,3795,3795,3795,0
|
|
20240226,160400,573844445,3795,3795,3795,3795,0
|
|
20240226,160300,573844445,3795,3795,3795,3795,0
|
|
20240226,160200,573844445,3795,3795,3795,3795,0
|
|
20240226,160100,573844445,3795,3795,3795,3795,0
|
|
20240226,160000,573844445,3795,3795,3795,3795,0
|
|
20240226,155900,573844445,3795,3795,3795,3795,0
|
|
20240226,155800,573844445,3795,3795,3795,3795,0
|
|
20240226,155700,573844445,3795,3795,3795,3795,0
|
|
20240226,155600,573844445,3795,3795,3795,3795,0
|
|
20240226,155500,573844445,3795,3795,3795,3795,0
|
|
20240226,155400,573844445,3795,3795,3795,3795,0
|
|
20240226,155300,573844445,3795,3795,3795,3795,0
|
|
20240226,155200,573844445,3795,3795,3795,3795,0
|
|
20240226,155100,573844445,3795,3795,3795,3795,0
|
|
20240226,155000,573844445,3795,3795,3795,3795,0
|
|
20240226,154900,573844445,3795,3795,3795,3795,0
|
|
20240226,154800,573844445,3795,3795,3795,3795,0
|
|
20240226,154700,573844445,3795,3795,3795,3795,0
|
|
20240226,154600,573844445,3795,3795,3795,3795,0
|
|
20240226,154500,573844445,3795,3795,3795,3795,0
|
|
20240226,154400,573844445,3795,3795,3795,3795,4192
|
|
20240226,154300,573844445,3795,3795,3795,3795,0
|
|
20240226,154200,573844445,3795,3795,3795,3795,0
|
|
20240226,154100,573844445,3795,3795,3795,3795,0
|
|
20240226,154000,573844445,3795,3795,3795,3795,0
|
|
20240226,153900,573844445,3795,3795,3795,3795,0
|
|
20240226,153800,573844445,3795,3795,3795,3795,0
|
|
20240226,153700,573844445,3795,3795,3795,3795,0
|
|
20240226,153600,573844445,3795,3795,3795,3795,0
|
|
20240226,153500,573844445,3795,3795,3795,3795,0
|
|
20240226,153400,573844445,3795,3795,3795,3795,0
|
|
20240226,153300,573844445,3795,3795,3795,3795,0
|
|
20240226,153200,573844445,3795,3795,3795,3795,0
|
|
20240226,153100,573844445,3795,3795,3795,3795,0
|
|
20240226,153000,573844445,3795,3795,3795,3795,4192
|
|
20240226,152900,557935805,3795,3795,3795,3795,0
|
|
20240226,152800,557935805,3795,3795,3795,3795,0
|
|
20240226,152700,557935805,3795,3795,3795,3795,0
|
|
20240226,152600,557935805,3795,3795,3795,3795,0
|
|
20240226,152500,557935805,3795,3795,3795,3795,0
|
|
20240226,152400,557935805,3795,3795,3795,3795,0
|
|
20240226,152300,557935805,3795,3795,3795,3795,0
|
|
20240226,152200,557935805,3795,3795,3795,3795,0
|
|
20240226,152100,557935805,3795,3795,3795,3795,0
|
|
20240226,152000,557935805,3795,3795,3795,3795,0
|
|
20240226,151900,557935805,3795,3790,3795,3790,335
|
|
20240226,151800,556666145,3795,3790,3795,3790,311
|
|
20240226,151700,555485905,3795,3790,3795,3790,243
|
|
20240226,151600,554564545,3790,3790,3790,3790,89
|
|
20240226,151500,554227235,3785,3790,3790,3785,557
|
|
20240226,151400,552116805,3790,3785,3790,3785,27
|
|
20240226,151300,552014555,3785,3790,3790,3785,144
|
|
20240226,151200,551468820,3790,3790,3790,3790,39
|
|
20240226,151100,551321010,3790,3785,3790,3785,561
|
|
20240226,151000,549197555,3785,3790,3790,3785,637
|
|
20240226,150900,546786315,3790,3790,3790,3790,0
|
|
20240226,150800,546786315,3790,3785,3790,3785,69
|
|
20240226,150700,546525105,3790,3790,3790,3785,279
|
|
20240226,150600,545467700,3790,3790,3790,3790,38
|
|
20240226,150500,545323680,3790,3790,3790,3790,8
|
|
20240226,150400,545293360,3790,3785,3790,3785,178
|
|
20240226,150300,544618805,3785,3780,3785,3780,298
|
|
20240226,150200,543492300,3780,3780,3780,3780,226
|
|
20240226,150100,542638020,3780,3785,3785,3780,11
|
|
20240226,150000,542596435,3780,3780,3780,3780,7
|
|
20240226,145900,542569975,3785,3785,3785,3785,2
|
|
20240226,145800,542562405,3780,3785,3785,3780,28
|
|
20240226,145700,542456550,3780,3780,3780,3780,0
|
|
20240226,145600,542456550,3780,3780,3780,3780,0
|
|
20240226,145500,542456550,3780,3785,3785,3780,56
|
|
20240226,145400,542244865,3785,3785,3785,3785,1567
|
|
20240226,145300,536313770,3785,3790,3795,3785,441
|
|
20240226,145200,534641535,3790,3790,3790,3785,56
|
|
20240226,145100,534429300,3790,3790,3790,3790,0
|
|
20240226,145000,534429300,3790,3790,3790,3790,0
|
|
20240226,144900,534429300,3790,3790,3790,3790,0
|
|
20240226,144800,534429300,3790,3775,3790,3775,12
|
|
20240226,144700,534383850,3775,3775,3775,3775,0
|
|
20240226,144600,534383850,3775,3780,3780,3775,50
|
|
20240226,144500,534194970,3790,3790,3790,3790,0
|
|
20240226,144400,534194970,3790,3790,3790,3790,0
|
|
20240226,144300,534194970,3790,3790,3790,3790,420
|
|
20240226,144200,532603170,3790,3790,3790,3790,0
|
|
20240226,144100,532603170,3790,3790,3790,3790,0
|
|
20240226,144000,532603170,3790,3790,3790,3790,0
|
|
20240226,143900,532603170,3790,3790,3790,3790,0
|
|
20240226,143800,532603170,3790,3790,3790,3790,27
|
|
20240226,143700,532500840,3790,3790,3790,3790,0
|
|
20240226,143600,532500840,3790,3790,3790,3790,1
|
|
20240226,143500,532497050,3790,3790,3790,3790,2
|
|
20240226,143400,532489470,3790,3790,3790,3790,26
|
|
20240226,143300,532390930,3775,3785,3785,3775,554
|
|
20240226,143200,530296980,3790,3790,3790,3790,178
|
|
20240226,143100,529622360,3790,3790,3790,3790,0
|
|
20240226,143000,529622360,3790,3790,3790,3790,277
|
|
20240226,142900,528572530,3790,3790,3790,3790,300
|
|
20240226,142800,527435530,3790,3795,3795,3790,1552
|
|
20240226,142700,521552110,3800,3800,3800,3800,9
|
|
20240226,142600,521517910,3800,3800,3800,3800,1800
|
|
20240226,142500,514677910,3800,3800,3800,3800,0
|
|
20240226,142400,514677910,3800,3800,3800,3800,0
|
|
20240226,142300,514677910,3800,3800,3800,3800,0
|
|
20240226,142200,514677910,3800,3805,3805,3800,1775
|
|
20240226,142100,507927355,3810,3810,3810,3810,0
|
|
20240226,142000,507927355,3810,3810,3810,3810,4
|
|
20240226,141900,507912115,3810,3810,3810,3810,0
|
|
20240226,141800,507912115,3810,3810,3810,3810,0
|
|
20240226,141700,507912115,3810,3810,3810,3810,1
|
|
20240226,141600,507908305,3815,3815,3815,3815,0
|
|
20240226,141500,507908305,3815,3815,3815,3815,3
|
|
20240226,141400,507896860,3810,3800,3810,3800,9
|
|
20240226,141300,507862580,3800,3800,3800,3800,0
|
|
20240226,141200,507862580,3800,3800,3800,3800,0
|
|
20240226,141100,507862580,3800,3800,3800,3800,1
|
|
20240226,141000,507858780,3800,3800,3800,3800,1
|
|
20240226,140900,507854980,3800,3815,3815,3800,201
|
|
20240226,140800,507091165,3805,3805,3805,3805,0
|
|
20240226,140700,507091165,3805,3805,3805,3805,92
|
|
20240226,140600,506741105,3805,3805,3805,3805,0
|
|
20240226,140500,506741105,3805,3805,3805,3805,0
|
|
20240226,140400,506741105,3805,3805,3805,3805,0
|
|
20240226,140300,506741105,3805,3805,3805,3805,0
|
|
20240226,140200,506741105,3805,3805,3805,3805,0
|
|
20240226,140100,506741105,3805,3805,3805,3805,1
|
|
20240226,140000,506737300,3805,3810,3810,3805,27
|
|
20240226,135900,506634435,3805,3805,3805,3805,1
|
|
20240226,135800,506630630,3805,3805,3805,3805,1
|
|
20240226,135700,506626825,3810,3810,3810,3810,51
|
|
20240226,135600,506432515,3805,3805,3805,3805,0
|
|
20240226,135500,506432515,3805,3805,3805,3805,0
|
|
20240226,135400,506432515,3805,3805,3810,3805,8
|
|
20240226,135300,506402070,3805,3805,3805,3805,0
|
|
20240226,135200,506402070,3805,3805,3805,3805,0
|
|
20240226,135100,506402070,3805,3805,3805,3805,0
|
|
20240226,135000,506402070,3805,3805,3805,3805,0
|
|
20240226,134900,506402070,3805,3805,3805,3805,500
|
|
20240226,134800,504499570,3805,3805,3805,3805,1
|
|
20240226,134700,504495765,3800,3800,3800,3800,0
|
|
20240226,134600,504495765,3800,3800,3800,3800,0
|
|
20240226,134500,504495765,3800,3795,3800,3795,387
|
|
20240226,134400,503025205,3790,3790,3790,3790,1000
|
|
20240226,134300,499235205,3790,3790,3790,3790,1000
|
|
20240226,134200,495445205,3790,3790,3790,3790,1
|
|
20240226,134100,495441415,3790,3790,3790,3790,0
|
|
20240226,134000,495441415,3790,3790,3790,3790,10
|
|
20240226,133900,495403515,3790,3790,3790,3790,0
|
|
20240226,133800,495403515,3790,3800,3800,3790,103
|
|
20240226,133700,495012145,3800,3800,3800,3800,0
|
|
20240226,133600,495012145,3800,3790,3800,3790,61
|
|
20240226,133500,494780945,3790,3790,3790,3790,25
|
|
20240226,133400,494686195,3790,3790,3790,3790,0
|
|
20240226,133300,494686195,3790,3790,3790,3790,0
|
|
20240226,133200,494686195,3790,3790,3790,3790,28
|
|
20240226,133100,494580075,3790,3785,3790,3785,774
|
|
20240226,133000,491646745,3785,3780,3785,3780,203
|
|
20240226,132900,490878520,3770,3780,3780,3770,700
|
|
20240226,132800,488236265,3785,3785,3785,3785,457
|
|
20240226,132700,486506520,3785,3785,3785,3785,0
|
|
20240226,132600,486506520,3785,3800,3800,3785,795
|
|
20240226,132500,483494970,3790,3790,3790,3790,20
|
|
20240226,132400,483419170,3800,3800,3800,3800,1
|
|
20240226,132300,483415370,3800,3800,3800,3800,1
|
|
20240226,132200,483411570,3800,3800,3800,3800,0
|
|
20240226,132100,483411570,3800,3790,3800,3790,422
|
|
20240226,132000,481812130,3800,3800,3800,3800,5
|
|
20240226,131900,481793130,3800,3800,3800,3800,0
|
|
20240226,131800,481793130,3800,3800,3800,3800,1
|
|
20240226,131700,481789330,3790,3790,3790,3790,0
|
|
20240226,131600,481789330,3790,3790,3790,3790,0
|
|
20240226,131500,481789330,3790,3790,3790,3790,587
|
|
20240226,131400,479564600,3790,3790,3790,3790,516
|
|
20240226,131300,477608960,3800,3800,3800,3800,0
|
|
20240226,131200,477608960,3800,3795,3800,3790,84
|
|
20240226,131100,477290520,3800,3800,3800,3800,0
|
|
20240226,131000,477290520,3800,3800,3800,3800,40
|
|
20240226,130900,477138520,3795,3800,3800,3795,454
|
|
20240226,130800,475413550,3800,3800,3800,3800,0
|
|
20240226,130700,475413550,3800,3800,3800,3800,0
|
|
20240226,130600,475413550,3800,3805,3805,3800,279
|
|
20240226,130500,474353345,3800,3800,3800,3800,0
|
|
20240226,130400,474353345,3800,3800,3800,3800,0
|
|
20240226,130300,474353345,3800,3800,3800,3800,4
|
|
20240226,130200,474338145,3800,3800,3800,3800,0
|
|
20240226,130100,474338145,3800,3800,3800,3800,300
|
|
20240226,130000,473198145,3810,3810,3810,3810,2
|
|
20240226,125900,473190525,3800,3805,3805,3800,178
|
|
20240226,125800,472513735,3805,3810,3810,3805,2997
|
|
20240226,125700,461105660,3810,3810,3810,3810,2
|
|
20240226,125600,461098040,3810,3810,3810,3810,0
|
|
20240226,125500,461098040,3810,3815,3815,3810,1988
|
|
20240226,125400,453520765,3815,3810,3815,3810,139
|
|
20240226,125300,452990670,3815,3815,3815,3815,12
|
|
20240226,125200,452944890,3830,3830,3830,3830,0
|
|
20240226,125100,452944890,3830,3830,3830,3830,0
|
|
20240226,125000,452944890,3830,3830,3830,3830,0
|
|
20240226,124900,452944890,3830,3830,3830,3830,11
|
|
20240226,124800,452902760,3835,3835,3835,3835,1
|
|
20240226,124700,452898925,3820,3820,3820,3820,1023
|
|
20240226,124600,448991065,3825,3825,3825,3825,0
|
|
20240226,124500,448991065,3825,3825,3825,3825,0
|
|
20240226,124400,448991065,3825,3840,3840,3825,1328
|
|
20240226,124300,443911315,3840,3840,3840,3840,0
|
|
20240226,124200,443911315,3840,3835,3840,3830,381
|
|
20240226,124100,442452050,3830,3830,3830,3830,300
|
|
20240226,124000,441303050,3840,3835,3840,3835,701
|
|
20240226,123900,438613715,3840,3840,3840,3840,0
|
|
20240226,123800,438613715,3840,3840,3840,3840,26
|
|
20240226,123700,438513875,3845,3845,3845,3845,0
|
|
20240226,123600,438513875,3845,3845,3845,3845,8
|
|
20240226,123500,438483115,3845,3835,3845,3835,1702
|
|
20240226,123400,431941015,3845,3845,3845,3845,46
|
|
20240226,123300,431764145,3830,3830,3830,3830,0
|
|
20240226,123200,431764145,3830,3830,3830,3830,42
|
|
20240226,123100,431603285,3840,3840,3840,3840,26
|
|
20240226,123000,431503445,3840,3840,3840,3840,1
|
|
20240226,122900,431499605,3840,3840,3840,3840,10
|
|
20240226,122800,431461205,3840,3840,3840,3840,0
|
|
20240226,122700,431461205,3840,3840,3840,3840,291
|
|
20240226,122600,430343765,3830,3830,3830,3830,0
|
|
20240226,122500,430343765,3830,3840,3840,3830,300
|
|
20240226,122400,429193765,3840,3830,3840,3830,229
|
|
20240226,122300,428316675,3840,3840,3840,3840,3
|
|
20240226,122200,428305155,3830,3830,3830,3830,0
|
|
20240226,122100,428305155,3830,3830,3830,3830,272
|
|
20240226,122000,427263395,3845,3830,3845,3830,2265
|
|
20240226,121900,418573355,3830,3830,3835,3830,574
|
|
20240226,121800,416374600,3830,3815,3830,3815,5513
|
|
20240226,121700,395314675,3815,3815,3815,3815,150
|
|
20240226,121600,394742425,3815,3815,3815,3815,2
|
|
20240226,121500,394734795,3815,3815,3815,3815,334
|
|
20240226,121400,393460585,3820,3820,3820,3820,11
|
|
20240226,121300,393418565,3820,3820,3820,3820,0
|
|
20240226,121200,393418565,3820,3815,3820,3815,23
|
|
20240226,121100,393330800,3815,3815,3815,3815,84
|
|
20240226,121000,393010340,3810,3810,3810,3810,230
|
|
20240226,120900,392134040,3810,3810,3810,3810,1500
|
|
20240226,120800,386419040,3815,3815,3815,3815,10
|
|
20240226,120700,386380890,3815,3815,3815,3815,3
|
|
20240226,120600,386369445,3815,3815,3815,3815,8
|
|
20240226,120500,386338925,3815,3820,3820,3815,264
|
|
20240226,120400,385331705,3815,3815,3815,3815,262
|
|
20240226,120300,384332175,3815,3815,3815,3815,1
|
|
20240226,120200,384328360,3820,3820,3820,3820,10
|
|
20240226,120100,384290160,3820,3820,3820,3820,0
|
|
20240226,120000,384290160,3820,3815,3820,3815,31
|
|
20240226,115900,384171890,3815,3815,3815,3815,224
|
|
20240226,115800,383317330,3810,3810,3810,3810,128
|
|
20240226,115700,382829650,3810,3810,3810,3810,8
|
|
20240226,115600,382799170,3815,3815,3815,3815,233
|
|
20240226,115500,381910275,3815,3815,3815,3815,191
|
|
20240226,115400,381181610,3815,3815,3815,3810,496
|
|
20240226,115300,379289845,3815,3815,3815,3815,282
|
|
20240226,115200,378214015,3815,3815,3815,3815,201
|
|
20240226,115100,377447200,3815,3815,3815,3815,914
|
|
20240226,115000,373960290,3815,3815,3815,3815,20
|
|
20240226,114900,373883990,3815,3815,3815,3815,1
|
|
20240226,114800,373880175,3810,3810,3810,3810,280
|
|
20240226,114700,372813375,3810,3810,3810,3810,10
|
|
20240226,114600,372775275,3810,3810,3810,3810,1
|
|
20240226,114500,372771465,3805,3805,3805,3805,0
|
|
20240226,114400,372771465,3805,3805,3805,3805,0
|
|
20240226,114300,372771465,3805,3805,3805,3805,0
|
|
20240226,114200,372771465,3805,3805,3805,3805,559
|
|
20240226,114100,370644470,3805,3805,3805,3805,1
|
|
20240226,114000,370640665,3805,3805,3805,3805,24
|
|
20240226,113900,370549345,3805,3810,3810,3805,380
|
|
20240226,113800,369103045,3810,3810,3810,3810,0
|
|
20240226,113700,369103045,3810,3810,3810,3810,0
|
|
20240226,113600,369103045,3810,3805,3810,3805,19
|
|
20240226,113500,369030745,3810,3810,3810,3810,161
|
|
20240226,113400,368417335,3810,3805,3810,3805,463
|
|
20240226,113300,366654935,3800,3800,3800,3800,1392
|
|
20240226,113200,361365335,3800,3800,3800,3800,0
|
|
20240226,113100,361365335,3800,3795,3800,3795,1611
|
|
20240226,113000,355249440,3790,3785,3790,3785,2385
|
|
20240226,112900,346212290,3790,3790,3790,3790,0
|
|
20240226,112800,346212290,3790,3790,3790,3790,0
|
|
20240226,112700,346212290,3790,3790,3790,3790,5
|
|
20240226,112600,346193340,3790,3790,3790,3790,14
|
|
20240226,112500,346140280,3785,3770,3785,3765,1801
|
|
20240226,112400,339355055,3765,3785,3785,3765,2402
|
|
20240226,112300,330293330,3785,3785,3785,3785,0
|
|
20240226,112200,330293330,3785,3785,3785,3785,0
|
|
20240226,112100,330293330,3785,3785,3785,3785,0
|
|
20240226,112000,330293330,3785,3785,3785,3785,205
|
|
20240226,111900,329517405,3780,3780,3780,3780,0
|
|
20240226,111800,329517405,3780,3780,3780,3780,9
|
|
20240226,111700,329483385,3785,3785,3785,3785,1
|
|
20240226,111600,329479600,3785,3785,3785,3785,0
|
|
20240226,111500,329479600,3785,3785,3785,3785,0
|
|
20240226,111400,329479600,3785,3785,3785,3785,6
|
|
20240226,111300,329456890,3785,3785,3785,3785,0
|
|
20240226,111200,329456890,3785,3775,3785,3775,154
|
|
20240226,111100,328875490,3775,3775,3775,3775,21
|
|
20240226,111000,328796215,3785,3785,3785,3785,0
|
|
20240226,110900,328796215,3785,3785,3785,3785,0
|
|
20240226,110800,328796215,3785,3785,3785,3785,0
|
|
20240226,110700,328796215,3785,3785,3785,3785,1
|
|
20240226,110600,328792430,3790,3790,3790,3790,289
|
|
20240226,110500,327697120,3790,3790,3790,3790,207
|
|
20240226,110400,326912590,3795,3795,3795,3795,0
|
|
20240226,110300,326912590,3795,3795,3795,3795,17
|
|
20240226,110200,326848075,3795,3780,3795,3780,418
|
|
20240226,110100,325263835,3790,3790,3790,3790,40
|
|
20240226,110000,325112235,3785,3780,3785,3780,14659
|
|
20240226,105900,269632480,3780,3780,3780,3780,0
|
|
20240226,105800,269632480,3780,3780,3780,3780,0
|
|
20240226,105700,269632480,3780,3780,3780,3780,0
|
|
20240226,105600,269632480,3780,3780,3780,3780,0
|
|
20240226,105500,269632480,3780,3780,3780,3780,92
|
|
20240226,105400,269284720,3780,3780,3780,3780,8
|
|
20240226,105300,269254480,3770,3775,3775,3770,5358
|
|
20240226,105200,249052120,3770,3770,3770,3770,750
|
|
20240226,105100,246224620,3770,3770,3770,3770,1322
|
|
20240226,105000,241240680,3775,3775,3775,3775,0
|
|
20240226,104900,241240680,3775,3775,3775,3775,105
|
|
20240226,104800,240844305,3775,3775,3775,3775,0
|
|
20240226,104700,240844305,3775,3775,3775,3775,0
|
|
20240226,104600,240844305,3775,3775,3775,3775,0
|
|
20240226,104500,240844305,3775,3775,3775,3775,10
|
|
20240226,104400,240806555,3780,3780,3780,3780,27
|
|
20240226,104300,240704495,3785,3785,3785,3785,20
|
|
20240226,104200,240628795,3775,3775,3775,3775,50
|
|
20240226,104100,240440045,3780,3780,3780,3780,0
|
|
20240226,104000,240440045,3780,3780,3780,3780,0
|
|
20240226,103900,240440045,3780,3780,3780,3780,0
|
|
20240226,103800,240440045,3780,3780,3780,3780,2
|
|
20240226,103700,240432485,3775,3775,3775,3775,170
|
|
20240226,103600,239790735,3775,3775,3775,3775,1
|
|
20240226,103500,239786960,3780,3780,3780,3780,0
|
|
20240226,103400,239786960,3780,3780,3780,3780,0
|
|
20240226,103300,239786960,3780,3780,3780,3780,0
|
|
20240226,103200,239786960,3780,3780,3780,3780,608
|
|
20240226,103100,237488720,3780,3780,3780,3780,0
|
|
20240226,103000,237488720,3780,3780,3780,3780,50
|
|
20240226,102900,237299720,3780,3780,3780,3780,96
|
|
20240226,102800,236936840,3780,3780,3780,3780,0
|
|
20240226,102700,236936840,3780,3780,3780,3780,172
|
|
20240226,102600,236286680,3780,3780,3780,3780,24
|
|
20240226,102500,236195960,3780,3780,3780,3780,0
|
|
20240226,102400,236195960,3780,3780,3780,3780,27
|
|
20240226,102300,236093900,3780,3775,3780,3775,869
|
|
20240226,102200,232813060,3770,3770,3770,3770,754
|
|
20240226,102100,229970480,3765,3765,3765,3765,0
|
|
20240226,102000,229970480,3765,3765,3765,3765,5
|
|
20240226,101900,229951655,3765,3765,3765,3765,0
|
|
20240226,101800,229951655,3765,3765,3765,3765,0
|
|
20240226,101700,229951655,3765,3765,3765,3765,0
|
|
20240226,101600,229951655,3765,3765,3765,3765,0
|
|
20240226,101500,229951655,3765,3765,3765,3765,0
|
|
20240226,101400,229951655,3765,3765,3765,3760,1071
|
|
20240226,101300,225922195,3770,3770,3770,3770,226
|
|
20240226,101200,225070175,3775,3780,3780,3775,214
|
|
20240226,101100,224262310,3780,3780,3780,3780,0
|
|
20240226,101000,224262310,3780,3775,3780,3775,580
|
|
20240226,100900,222072805,3775,3775,3775,3770,1726
|
|
20240226,100800,215559030,3780,3780,3780,3780,94
|
|
20240226,100700,215203710,3795,3795,3795,3795,21
|
|
20240226,100600,215124015,3795,3780,3795,3780,2007
|
|
20240226,100500,207537450,3795,3795,3795,3795,1
|
|
20240226,100400,207533655,3800,3800,3800,3800,0
|
|
20240226,100300,207533655,3800,3800,3800,3800,10
|
|
20240226,100200,207495655,3800,3800,3800,3800,98
|
|
20240226,100100,207123255,3805,3805,3805,3805,0
|
|
20240226,100000,207123255,3805,3805,3805,3805,0
|
|
20240226,095900,207123255,3805,3805,3805,3805,0
|
|
20240226,095800,207123255,3805,3800,3805,3800,110
|
|
20240226,095700,206705205,3805,3805,3805,3805,0
|
|
20240226,095600,206705205,3805,3805,3805,3790,1063
|
|
20240226,095500,202675850,3805,3795,3805,3790,1401
|
|
20240226,095400,197365720,3805,3800,3805,3795,351
|
|
20240226,095300,196033650,3805,3800,3805,3800,459
|
|
20240226,095200,194287190,3805,3805,3805,3805,1
|
|
20240226,095100,194283385,3800,3810,3815,3800,1426
|
|
20240226,095000,188864510,3810,3800,3810,3800,94
|
|
20240226,094900,188507300,3815,3810,3815,3810,21
|
|
20240226,094800,188427280,3810,3810,3810,3810,0
|
|
20240226,094700,188427280,3810,3800,3810,3800,397
|
|
20240226,094600,186918670,3795,3795,3795,3795,0
|
|
20240226,094500,186918670,3795,3795,3795,3795,12
|
|
20240226,094400,186873130,3790,3790,3790,3790,12
|
|
20240226,094300,186827650,3790,3790,3790,3790,304
|
|
20240226,094200,185675490,3795,3795,3795,3795,39
|
|
20240226,094100,185527485,3800,3795,3800,3795,1087
|
|
20240226,094000,181401925,3790,3790,3790,3790,0
|
|
20240226,093900,181401925,3790,3790,3790,3790,0
|
|
20240226,093800,181401925,3790,3800,3800,3790,500
|
|
20240226,093700,179505810,3810,3805,3810,3805,686
|
|
20240226,093600,176895480,3815,3815,3815,3815,25
|
|
20240226,093500,176800105,3820,3820,3820,3820,20
|
|
20240226,093400,176723705,3820,3805,3820,3805,1595
|
|
20240226,093300,170652800,3805,3785,3805,3785,2547
|
|
20240226,093200,160985315,3785,3760,3785,3760,29
|
|
20240226,093100,160876025,3785,3770,3785,3760,2179
|
|
20240226,093000,152676690,3780,3780,3780,3780,400
|
|
20240226,092900,151164690,3780,3780,3780,3780,0
|
|
20240226,092800,151164690,3780,3780,3780,3780,15
|
|
20240226,092700,151107990,3780,3780,3780,3780,32
|
|
20240226,092600,150987030,3790,3790,3790,3790,100
|
|
20240226,092500,150608030,3790,3790,3790,3790,264
|
|
20240226,092400,149607470,3790,3790,3790,3790,14
|
|
20240226,092300,149554410,3770,3775,3775,3770,3170
|
|
20240226,092200,137601970,3775,3775,3775,3775,0
|
|
20240226,092100,137601970,3775,3795,3795,3775,1655
|
|
20240226,092000,131352575,3775,3780,3785,3775,1396
|
|
20240226,091900,126075875,3780,3780,3780,3780,70
|
|
20240226,091800,125811275,3775,3775,3775,3775,0
|
|
20240226,091700,125811275,3775,3775,3775,3775,0
|
|
20240226,091600,125811275,3775,3775,3775,3775,0
|
|
20240226,091500,125811275,3775,3775,3790,3775,1702
|
|
20240226,091400,119369095,3775,3790,3790,3775,417
|
|
20240226,091300,117791425,3790,3790,3790,3790,200
|
|
20240226,091200,117033425,3790,3790,3790,3790,19
|
|
20240226,091100,116961415,3795,3775,3795,3775,4797
|
|
20240226,091000,98839255,3770,3770,3775,3760,4079
|
|
20240226,090900,83469515,3770,3770,3770,3770,18
|
|
20240226,090800,83401655,3770,3770,3770,3770,113
|
|
20240226,090700,82975645,3770,3760,3770,3760,1908
|
|
20240226,090600,75796055,3770,3770,3770,3760,241
|
|
20240226,090500,74887705,3760,3770,3770,3760,2670
|
|
20240226,090400,64837515,3770,3780,3780,3770,222
|
|
20240226,090300,63998565,3780,3765,3780,3765,1321
|
|
20240226,090200,59024700,3765,3765,3765,3765,258
|
|
20240226,090100,58053330,3780,3780,3780,3765,74
|
|
20240226,090000,57773785,3780,3760,3800,3760,15063
|