588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,184500,92946065,4720,4720,4720,4720,840
|
|
20240226,184400,92946065,4720,4720,4720,4720,0
|
|
20240226,184300,92946065,4720,4720,4720,4720,0
|
|
20240226,184200,92946065,4720,4720,4720,4720,0
|
|
20240226,184100,92946065,4720,4720,4720,4720,0
|
|
20240226,184000,92946065,4720,4720,4720,4720,0
|
|
20240226,183900,92946065,4720,4720,4720,4720,0
|
|
20240226,183800,92946065,4720,4720,4720,4720,0
|
|
20240226,183700,92946065,4720,4720,4720,4720,0
|
|
20240226,183600,92946065,4720,4720,4720,4720,0
|
|
20240226,183500,92946065,4720,4720,4720,4720,0
|
|
20240226,183400,92946065,4720,4720,4720,4720,0
|
|
20240226,183300,92946065,4720,4720,4720,4720,0
|
|
20240226,183200,92946065,4720,4720,4720,4720,0
|
|
20240226,183100,92946065,4720,4720,4720,4720,0
|
|
20240226,183000,92946065,4720,4720,4720,4720,0
|
|
20240226,182900,92946065,4720,4720,4720,4720,0
|
|
20240226,182800,92946065,4720,4720,4720,4720,0
|
|
20240226,182700,92946065,4720,4720,4720,4720,0
|
|
20240226,182600,92946065,4720,4720,4720,4720,0
|
|
20240226,182500,92946065,4720,4720,4720,4720,0
|
|
20240226,182400,92946065,4720,4720,4720,4720,0
|
|
20240226,182300,92946065,4720,4720,4720,4720,0
|
|
20240226,182200,92946065,4720,4720,4720,4720,0
|
|
20240226,182100,92946065,4720,4720,4720,4720,0
|
|
20240226,182000,92946065,4720,4720,4720,4720,0
|
|
20240226,181900,92946065,4720,4720,4720,4720,0
|
|
20240226,181800,92946065,4720,4720,4720,4720,0
|
|
20240226,181700,92946065,4720,4720,4720,4720,0
|
|
20240226,181600,92946065,4720,4720,4720,4720,0
|
|
20240226,181500,92946065,4720,4720,4720,4720,840
|
|
20240226,181400,92946065,4720,4720,4720,4720,0
|
|
20240226,181300,92946065,4720,4720,4720,4720,0
|
|
20240226,181200,92946065,4720,4720,4720,4720,0
|
|
20240226,181100,92946065,4720,4720,4720,4720,0
|
|
20240226,181000,92946065,4720,4720,4720,4720,0
|
|
20240226,180900,92946065,4720,4720,4720,4720,0
|
|
20240226,180800,92946065,4720,4720,4720,4720,0
|
|
20240226,180700,92946065,4720,4720,4720,4720,0
|
|
20240226,180600,92946065,4720,4720,4720,4720,0
|
|
20240226,180500,92946065,4720,4720,4720,4720,0
|
|
20240226,180400,92946065,4720,4720,4720,4720,0
|
|
20240226,180300,92946065,4720,4720,4720,4720,0
|
|
20240226,180200,92946065,4720,4720,4720,4720,0
|
|
20240226,180100,92946065,4720,4720,4720,4720,0
|
|
20240226,180000,92946065,4720,4720,4720,4720,0
|
|
20240226,175900,92946065,4720,4720,4720,4720,0
|
|
20240226,175800,92946065,4720,4720,4720,4720,0
|
|
20240226,175700,92946065,4720,4720,4720,4720,0
|
|
20240226,175600,92946065,4720,4720,4720,4720,0
|
|
20240226,175500,92946065,4720,4720,4720,4720,0
|
|
20240226,175400,92946065,4720,4720,4720,4720,0
|
|
20240226,175300,92946065,4720,4720,4720,4720,0
|
|
20240226,175200,92946065,4720,4720,4720,4720,0
|
|
20240226,175100,92946065,4720,4720,4720,4720,0
|
|
20240226,175000,92946065,4720,4720,4720,4720,0
|
|
20240226,174900,92946065,4720,4720,4720,4720,0
|
|
20240226,174800,92946065,4720,4720,4720,4720,0
|
|
20240226,174700,92946065,4720,4720,4720,4720,0
|
|
20240226,174600,92946065,4720,4720,4720,4720,0
|
|
20240226,174500,92946065,4720,4720,4720,4720,840
|
|
20240226,174400,92946065,4720,4720,4720,4720,0
|
|
20240226,174300,92946065,4720,4720,4720,4720,0
|
|
20240226,174200,92946065,4720,4720,4720,4720,0
|
|
20240226,174100,92946065,4720,4720,4720,4720,0
|
|
20240226,174000,92946065,4720,4720,4720,4720,0
|
|
20240226,173900,92946065,4720,4720,4720,4720,0
|
|
20240226,173800,92946065,4720,4720,4720,4720,0
|
|
20240226,173700,92946065,4720,4720,4720,4720,0
|
|
20240226,173600,92946065,4720,4720,4720,4720,0
|
|
20240226,173500,92946065,4720,4720,4720,4720,0
|
|
20240226,173400,92946065,4720,4720,4720,4720,0
|
|
20240226,173300,92946065,4720,4720,4720,4720,0
|
|
20240226,173200,92946065,4720,4720,4720,4720,0
|
|
20240226,173100,92946065,4720,4720,4720,4720,0
|
|
20240226,173000,92946065,4720,4720,4720,4720,0
|
|
20240226,172900,92946065,4720,4720,4720,4720,0
|
|
20240226,172800,92946065,4720,4720,4720,4720,0
|
|
20240226,172700,92946065,4720,4720,4720,4720,0
|
|
20240226,172600,92946065,4720,4720,4720,4720,0
|
|
20240226,172500,92946065,4720,4720,4720,4720,0
|
|
20240226,172400,92946065,4720,4720,4720,4720,0
|
|
20240226,172300,92946065,4720,4720,4720,4720,0
|
|
20240226,172200,92946065,4720,4720,4720,4720,0
|
|
20240226,172100,92946065,4720,4720,4720,4720,0
|
|
20240226,172000,92946065,4720,4720,4720,4720,0
|
|
20240226,171900,92946065,4720,4720,4720,4720,0
|
|
20240226,171800,92946065,4720,4720,4720,4720,0
|
|
20240226,171700,92946065,4720,4720,4720,4720,0
|
|
20240226,171600,92946065,4720,4720,4720,4720,0
|
|
20240226,171500,92946065,4720,4720,4720,4720,840
|
|
20240226,171400,92946065,4720,4720,4720,4720,0
|
|
20240226,171300,92946065,4720,4720,4720,4720,0
|
|
20240226,171200,92946065,4720,4720,4720,4720,0
|
|
20240226,171100,92946065,4720,4720,4720,4720,0
|
|
20240226,171000,92946065,4720,4720,4720,4720,0
|
|
20240226,170900,92946065,4720,4720,4720,4720,0
|
|
20240226,170800,92946065,4720,4720,4720,4720,0
|
|
20240226,170700,92946065,4720,4720,4720,4720,0
|
|
20240226,170600,92946065,4720,4720,4720,4720,0
|
|
20240226,170500,92946065,4720,4720,4720,4720,0
|
|
20240226,170400,92946065,4720,4720,4720,4720,0
|
|
20240226,170300,92946065,4720,4720,4720,4720,0
|
|
20240226,170200,92946065,4720,4720,4720,4720,0
|
|
20240226,170100,92946065,4720,4720,4720,4720,0
|
|
20240226,170000,92946065,4720,4720,4720,4720,0
|
|
20240226,165900,92946065,4720,4720,4720,4720,0
|
|
20240226,165800,92946065,4720,4720,4720,4720,0
|
|
20240226,165700,92946065,4720,4720,4720,4720,0
|
|
20240226,165600,92946065,4720,4720,4720,4720,0
|
|
20240226,165500,92946065,4720,4720,4720,4720,0
|
|
20240226,165400,92946065,4720,4720,4720,4720,0
|
|
20240226,165300,92946065,4720,4720,4720,4720,0
|
|
20240226,165200,92946065,4720,4720,4720,4720,0
|
|
20240226,165100,92946065,4720,4720,4720,4720,0
|
|
20240226,165000,92946065,4720,4720,4720,4720,0
|
|
20240226,164900,92946065,4720,4720,4720,4720,0
|
|
20240226,164800,92946065,4720,4720,4720,4720,0
|
|
20240226,164700,92946065,4720,4720,4720,4720,0
|
|
20240226,164600,92946065,4720,4720,4720,4720,0
|
|
20240226,164500,92946065,4720,4720,4720,4720,840
|
|
20240226,164400,92946065,4720,4720,4720,4720,0
|
|
20240226,164300,92946065,4720,4720,4720,4720,0
|
|
20240226,164200,92946065,4720,4720,4720,4720,0
|
|
20240226,164100,92946065,4720,4720,4720,4720,0
|
|
20240226,164000,92946065,4720,4720,4720,4720,0
|
|
20240226,163900,92946065,4720,4720,4720,4720,0
|
|
20240226,163800,92946065,4720,4720,4720,4720,0
|
|
20240226,163700,92946065,4720,4720,4720,4720,0
|
|
20240226,163600,92946065,4720,4720,4720,4720,0
|
|
20240226,163500,92946065,4720,4720,4720,4720,0
|
|
20240226,163400,92946065,4720,4720,4720,4720,0
|
|
20240226,163300,92946065,4720,4720,4720,4720,0
|
|
20240226,163200,92946065,4720,4720,4720,4720,0
|
|
20240226,163100,92946065,4720,4720,4720,4720,0
|
|
20240226,163000,92946065,4720,4720,4720,4720,0
|
|
20240226,162900,92946065,4720,4720,4720,4720,0
|
|
20240226,162800,92946065,4720,4720,4720,4720,0
|
|
20240226,162700,92946065,4720,4720,4720,4720,0
|
|
20240226,162600,92946065,4720,4720,4720,4720,0
|
|
20240226,162500,92946065,4720,4720,4720,4720,0
|
|
20240226,162400,92946065,4720,4720,4720,4720,0
|
|
20240226,162300,92946065,4720,4720,4720,4720,0
|
|
20240226,162200,92946065,4720,4720,4720,4720,0
|
|
20240226,162100,92946065,4720,4720,4720,4720,0
|
|
20240226,162000,92946065,4720,4720,4720,4720,0
|
|
20240226,161900,92946065,4720,4720,4720,4720,0
|
|
20240226,161800,92946065,4720,4720,4720,4720,0
|
|
20240226,161700,92946065,4720,4720,4720,4720,0
|
|
20240226,161600,92946065,4720,4720,4720,4720,0
|
|
20240226,161500,92946065,4720,4720,4720,4720,840
|
|
20240226,161400,92946065,4720,4720,4720,4720,0
|
|
20240226,161300,92946065,4720,4720,4720,4720,0
|
|
20240226,161200,92946065,4720,4720,4720,4720,0
|
|
20240226,161100,92946065,4720,4720,4720,4720,0
|
|
20240226,161000,92946065,4720,4720,4720,4720,0
|
|
20240226,160900,92946065,4720,4720,4720,4720,0
|
|
20240226,160800,92946065,4720,4720,4720,4720,0
|
|
20240226,160700,92946065,4720,4720,4720,4720,0
|
|
20240226,160600,92946065,4720,4720,4720,4720,0
|
|
20240226,160500,92946065,4720,4720,4720,4720,0
|
|
20240226,160400,92946065,4720,4720,4720,4720,0
|
|
20240226,160300,92946065,4720,4720,4720,4720,0
|
|
20240226,160200,92946065,4720,4720,4720,4720,0
|
|
20240226,160100,92946065,4720,4720,4720,4720,0
|
|
20240226,160000,92946065,4720,4720,4720,4720,0
|
|
20240226,155900,92946065,4720,4720,4720,4720,0
|
|
20240226,155800,92946065,4720,4720,4720,4720,0
|
|
20240226,155700,92946065,4720,4720,4720,4720,0
|
|
20240226,155600,92946065,4720,4720,4720,4720,0
|
|
20240226,155500,92946065,4720,4720,4720,4720,0
|
|
20240226,155400,92946065,4720,4720,4720,4720,0
|
|
20240226,155300,92946065,4720,4720,4720,4720,0
|
|
20240226,155200,92946065,4720,4720,4720,4720,0
|
|
20240226,155100,92946065,4720,4720,4720,4720,0
|
|
20240226,155000,92946065,4720,4720,4720,4720,0
|
|
20240226,154900,92946065,4720,4720,4720,4720,0
|
|
20240226,154800,92946065,4720,4720,4720,4720,0
|
|
20240226,154700,92946065,4720,4720,4720,4720,0
|
|
20240226,154600,92946065,4720,4720,4720,4720,0
|
|
20240226,154500,92946065,4720,4720,4720,4720,840
|
|
20240226,154400,92946065,4720,4720,4720,4720,0
|
|
20240226,154300,92946065,4720,4720,4720,4720,0
|
|
20240226,154200,92946065,4720,4720,4720,4720,0
|
|
20240226,154100,92946065,4720,4720,4720,4720,0
|
|
20240226,154000,92946065,4720,4720,4720,4720,0
|
|
20240226,153900,92946065,4720,4720,4720,4720,0
|
|
20240226,153800,92946065,4720,4720,4720,4720,0
|
|
20240226,153700,92946065,4720,4720,4720,4720,0
|
|
20240226,153600,92946065,4720,4720,4720,4720,0
|
|
20240226,153500,92946065,4720,4720,4720,4720,0
|
|
20240226,153400,92946065,4720,4720,4720,4720,0
|
|
20240226,153300,92946065,4720,4720,4720,4720,0
|
|
20240226,153200,92946065,4720,4720,4720,4720,0
|
|
20240226,153100,92946065,4720,4720,4720,4720,0
|
|
20240226,153000,92946065,4720,4720,4720,4720,840
|
|
20240226,152900,88981265,4730,4730,4730,4730,0
|
|
20240226,152800,88981265,4730,4730,4730,4730,0
|
|
20240226,152700,88981265,4730,4730,4730,4730,0
|
|
20240226,152600,88981265,4730,4730,4730,4730,0
|
|
20240226,152500,88981265,4730,4730,4730,4730,0
|
|
20240226,152400,88981265,4730,4730,4730,4730,0
|
|
20240226,152300,88981265,4730,4730,4730,4730,0
|
|
20240226,152200,88981265,4730,4730,4730,4730,0
|
|
20240226,152100,88981265,4730,4730,4730,4730,0
|
|
20240226,152000,88981265,4730,4730,4730,4730,0
|
|
20240226,151900,88981265,4730,4750,4750,4730,3846
|
|
20240226,151800,70760500,4750,4750,4750,4750,87
|
|
20240226,151700,70347250,4750,4750,4750,4750,500
|
|
20240226,151600,67972250,4750,4750,4750,4750,0
|
|
20240226,151500,67972250,4750,4755,4755,4750,99
|
|
20240226,151400,67501965,4760,4760,4760,4760,0
|
|
20240226,151300,67501965,4760,4760,4760,4760,1
|
|
20240226,151200,67497205,4755,4755,4755,4755,0
|
|
20240226,151100,67497205,4755,4755,4755,4755,0
|
|
20240226,151000,67497205,4755,4755,4755,4755,0
|
|
20240226,150900,67497205,4755,4755,4755,4755,0
|
|
20240226,150800,67497205,4755,4755,4755,4755,0
|
|
20240226,150700,67497205,4755,4755,4755,4755,0
|
|
20240226,150600,67497205,4755,4755,4755,4755,0
|
|
20240226,150500,67497205,4755,4760,4760,4755,2583
|
|
20240226,150400,55214725,4760,4760,4760,4760,0
|
|
20240226,150300,55214725,4760,4760,4760,4760,1
|
|
20240226,150200,55209965,4760,4760,4760,4760,4
|
|
20240226,150100,55190925,4760,4765,4765,4760,109
|
|
20240226,150000,54671560,4760,4760,4760,4760,1
|
|
20240226,145900,54666800,4760,4760,4760,4760,2
|
|
20240226,145800,54657280,4765,4765,4765,4760,41
|
|
20240226,145700,54461920,4765,4765,4765,4765,20
|
|
20240226,145600,54366620,4765,4765,4765,4765,0
|
|
20240226,145500,54366620,4765,4765,4765,4765,0
|
|
20240226,145400,54366620,4765,4765,4765,4765,1
|
|
20240226,145300,54361855,4760,4760,4760,4760,0
|
|
20240226,145200,54361855,4760,4760,4760,4760,0
|
|
20240226,145100,54361855,4760,4760,4760,4760,1
|
|
20240226,145000,54357095,4755,4755,4755,4755,0
|
|
20240226,144900,54357095,4755,4755,4755,4755,0
|
|
20240226,144800,54357095,4755,4755,4755,4755,0
|
|
20240226,144700,54357095,4755,4755,4755,4755,0
|
|
20240226,144600,54357095,4755,4755,4755,4755,1
|
|
20240226,144500,54352340,4755,4755,4755,4755,0
|
|
20240226,144400,54352340,4755,4760,4760,4755,52
|
|
20240226,144300,54104830,4765,4765,4765,4765,1
|
|
20240226,144200,54100065,4760,4760,4760,4760,11
|
|
20240226,144100,54047705,4760,4760,4760,4760,0
|
|
20240226,144000,54047705,4760,4760,4760,4760,0
|
|
20240226,143900,54047705,4760,4760,4760,4760,0
|
|
20240226,143800,54047705,4760,4760,4760,4760,0
|
|
20240226,143700,54047705,4760,4760,4760,4760,0
|
|
20240226,143600,54047705,4760,4760,4760,4760,0
|
|
20240226,143500,54047705,4760,4760,4760,4760,0
|
|
20240226,143400,54047705,4760,4760,4760,4760,0
|
|
20240226,143300,54047705,4760,4760,4760,4760,0
|
|
20240226,143200,54047705,4760,4760,4760,4760,3
|
|
20240226,143100,54033425,4750,4750,4750,4750,0
|
|
20240226,143000,54033425,4750,4750,4750,4750,0
|
|
20240226,142900,54033425,4750,4750,4750,4750,0
|
|
20240226,142800,54033425,4750,4750,4750,4750,0
|
|
20240226,142700,54033425,4750,4760,4760,4750,487
|
|
20240226,142600,51719485,4760,4760,4760,4760,0
|
|
20240226,142500,51719485,4760,4760,4760,4760,1
|
|
20240226,142400,51714725,4760,4760,4760,4760,2
|
|
20240226,142300,51705205,4760,4760,4765,4760,10
|
|
20240226,142200,51657570,4750,4755,4755,4750,51
|
|
20240226,142100,51415145,4755,4755,4755,4755,0
|
|
20240226,142000,51415145,4755,4755,4755,4755,0
|
|
20240226,141900,51415145,4755,4755,4755,4755,1
|
|
20240226,141800,51410390,4755,4755,4755,4755,0
|
|
20240226,141700,51410390,4755,4755,4755,4755,0
|
|
20240226,141600,51410390,4755,4755,4755,4755,1
|
|
20240226,141500,51405635,4765,4765,4765,4765,0
|
|
20240226,141400,51405635,4765,4765,4765,4765,0
|
|
20240226,141300,51405635,4765,4765,4765,4765,0
|
|
20240226,141200,51405635,4765,4765,4765,4765,0
|
|
20240226,141100,51405635,4765,4765,4765,4765,0
|
|
20240226,141000,51405635,4765,4765,4765,4765,0
|
|
20240226,140900,51405635,4765,4765,4765,4765,0
|
|
20240226,140800,51405635,4765,4765,4765,4765,0
|
|
20240226,140700,51405635,4765,4765,4765,4765,0
|
|
20240226,140600,51405635,4765,4765,4765,4765,0
|
|
20240226,140500,51405635,4765,4765,4765,4765,0
|
|
20240226,140400,51405635,4765,4765,4765,4765,11
|
|
20240226,140300,51353220,4775,4775,4775,4775,0
|
|
20240226,140200,51353220,4775,4775,4775,4775,0
|
|
20240226,140100,51353220,4775,4775,4775,4775,0
|
|
20240226,140000,51353220,4775,4775,4775,4775,0
|
|
20240226,135900,51353220,4775,4775,4775,4775,0
|
|
20240226,135800,51353220,4775,4775,4775,4775,0
|
|
20240226,135700,51353220,4775,4755,4775,4755,15
|
|
20240226,135600,51281745,4750,4750,4750,4750,0
|
|
20240226,135500,51281745,4750,4750,4750,4750,46
|
|
20240226,135400,51063245,4745,4745,4745,4745,29
|
|
20240226,135300,50925640,4740,4740,4740,4740,50
|
|
20240226,135200,50688640,4735,4725,4735,4725,1774
|
|
20240226,135100,42294240,4720,4720,4720,4720,0
|
|
20240226,135000,42294240,4720,4720,4720,4720,0
|
|
20240226,134900,42294240,4720,4720,4720,4720,0
|
|
20240226,134800,42294240,4720,4720,4720,4720,0
|
|
20240226,134700,42294240,4720,4720,4720,4720,0
|
|
20240226,134600,42294240,4720,4720,4720,4720,0
|
|
20240226,134500,42294240,4720,4720,4720,4720,0
|
|
20240226,134400,42294240,4720,4720,4720,4720,0
|
|
20240226,134300,42294240,4720,4720,4720,4720,0
|
|
20240226,134200,42294240,4720,4720,4720,4720,0
|
|
20240226,134100,42294240,4720,4720,4720,4720,17
|
|
20240226,134000,42214000,4725,4725,4725,4725,27
|
|
20240226,133900,42086425,4725,4725,4725,4725,0
|
|
20240226,133800,42086425,4725,4725,4725,4725,0
|
|
20240226,133700,42086425,4725,4725,4725,4725,0
|
|
20240226,133600,42086425,4725,4725,4725,4725,0
|
|
20240226,133500,42086425,4725,4725,4725,4725,0
|
|
20240226,133400,42086425,4725,4725,4725,4725,100
|
|
20240226,133300,41613925,4720,4720,4720,4720,0
|
|
20240226,133200,41613925,4720,4720,4720,4720,116
|
|
20240226,133100,41066405,4725,4725,4725,4725,0
|
|
20240226,133000,41066405,4725,4725,4725,4725,0
|
|
20240226,132900,41066405,4725,4725,4725,4725,14
|
|
20240226,132800,41000255,4720,4725,4725,4720,13
|
|
20240226,132700,40938835,4725,4725,4725,4725,211
|
|
20240226,132600,39941860,4725,4725,4725,4725,100
|
|
20240226,132500,39469360,4725,4725,4725,4720,41
|
|
20240226,132400,39275640,4725,4725,4725,4725,0
|
|
20240226,132300,39275640,4725,4725,4725,4725,0
|
|
20240226,132200,39275640,4725,4730,4730,4725,599
|
|
20240226,132100,36445165,4725,4725,4725,4725,0
|
|
20240226,132000,36445165,4725,4725,4725,4725,0
|
|
20240226,131900,36445165,4725,4725,4725,4725,0
|
|
20240226,131800,36445165,4725,4725,4725,4725,0
|
|
20240226,131700,36445165,4725,4725,4725,4725,0
|
|
20240226,131600,36445165,4725,4725,4725,4725,0
|
|
20240226,131500,36445165,4725,4725,4725,4725,0
|
|
20240226,131400,36445165,4725,4735,4735,4725,15
|
|
20240226,131300,36374195,4735,4735,4735,4735,0
|
|
20240226,131200,36374195,4735,4735,4735,4735,0
|
|
20240226,131100,36374195,4735,4730,4735,4730,128
|
|
20240226,131000,35768745,4730,4730,4730,4730,0
|
|
20240226,130900,35768745,4730,4730,4730,4730,0
|
|
20240226,130800,35768745,4730,4730,4730,4730,1
|
|
20240226,130700,35764015,4730,4730,4730,4730,0
|
|
20240226,130600,35764015,4730,4730,4730,4730,0
|
|
20240226,130500,35764015,4730,4730,4730,4730,0
|
|
20240226,130400,35764015,4730,4730,4730,4730,0
|
|
20240226,130300,35764015,4730,4730,4730,4730,0
|
|
20240226,130200,35764015,4730,4730,4730,4730,0
|
|
20240226,130100,35764015,4730,4730,4730,4730,0
|
|
20240226,130000,35764015,4730,4730,4730,4730,1
|
|
20240226,125900,35759285,4730,4730,4730,4730,0
|
|
20240226,125800,35759285,4730,4730,4730,4730,5
|
|
20240226,125700,35735635,4725,4725,4725,4725,0
|
|
20240226,125600,35735635,4725,4725,4725,4725,0
|
|
20240226,125500,35735635,4725,4725,4725,4725,0
|
|
20240226,125400,35735635,4725,4725,4725,4725,0
|
|
20240226,125300,35735635,4725,4725,4725,4725,0
|
|
20240226,125200,35735635,4725,4725,4725,4725,0
|
|
20240226,125100,35735635,4725,4725,4725,4725,0
|
|
20240226,125000,35735635,4725,4725,4725,4725,0
|
|
20240226,124900,35735635,4725,4725,4725,4725,0
|
|
20240226,124800,35735635,4725,4725,4725,4725,0
|
|
20240226,124700,35735635,4725,4725,4725,4725,0
|
|
20240226,124600,35735635,4725,4725,4725,4725,159
|
|
20240226,124500,34984360,4725,4725,4725,4725,0
|
|
20240226,124400,34984360,4725,4725,4725,4725,0
|
|
20240226,124300,34984360,4725,4735,4735,4725,45
|
|
20240226,124200,34771395,4735,4735,4735,4735,0
|
|
20240226,124100,34771395,4735,4735,4735,4735,0
|
|
20240226,124000,34771395,4735,4735,4735,4735,0
|
|
20240226,123900,34771395,4735,4735,4735,4735,20
|
|
20240226,123800,34676695,4735,4735,4735,4735,20
|
|
20240226,123700,34581995,4735,4735,4735,4735,20
|
|
20240226,123600,34487295,4725,4725,4725,4725,0
|
|
20240226,123500,34487295,4725,4725,4725,4725,0
|
|
20240226,123400,34487295,4725,4725,4725,4725,0
|
|
20240226,123300,34487295,4725,4725,4725,4725,0
|
|
20240226,123200,34487295,4725,4725,4725,4725,0
|
|
20240226,123100,34487295,4725,4730,4730,4725,334
|
|
20240226,123000,32907480,4730,4730,4730,4730,0
|
|
20240226,122900,32907480,4730,4730,4730,4730,0
|
|
20240226,122800,32907480,4730,4730,4730,4730,0
|
|
20240226,122700,32907480,4730,4740,4740,4730,6
|
|
20240226,122600,32879050,4740,4740,4740,4740,0
|
|
20240226,122500,32879050,4740,4740,4740,4740,0
|
|
20240226,122400,32879050,4740,4740,4740,4740,0
|
|
20240226,122300,32879050,4740,4740,4740,4740,0
|
|
20240226,122200,32879050,4740,4740,4740,4740,0
|
|
20240226,122100,32879050,4740,4740,4740,4740,1
|
|
20240226,122000,32874310,4735,4735,4735,4735,0
|
|
20240226,121900,32874310,4735,4735,4735,4735,0
|
|
20240226,121800,32874310,4735,4735,4735,4735,0
|
|
20240226,121700,32874310,4735,4735,4735,4735,1
|
|
20240226,121600,32869575,4740,4740,4740,4740,0
|
|
20240226,121500,32869575,4740,4740,4740,4740,2
|
|
20240226,121400,32860095,4740,4740,4740,4740,2
|
|
20240226,121300,32850615,4730,4730,4730,4730,0
|
|
20240226,121200,32850615,4730,4730,4730,4730,100
|
|
20240226,121100,32377615,4730,4730,4730,4730,0
|
|
20240226,121000,32377615,4730,4730,4730,4730,0
|
|
20240226,120900,32377615,4730,4730,4730,4730,0
|
|
20240226,120800,32377615,4730,4730,4730,4730,0
|
|
20240226,120700,32377615,4730,4730,4730,4730,0
|
|
20240226,120600,32377615,4730,4730,4730,4730,0
|
|
20240226,120500,32377615,4730,4730,4730,4730,0
|
|
20240226,120400,32377615,4730,4730,4730,4730,0
|
|
20240226,120300,32377615,4730,4730,4730,4730,0
|
|
20240226,120200,32377615,4730,4730,4730,4730,0
|
|
20240226,120100,32377615,4730,4730,4730,4730,0
|
|
20240226,120000,32377615,4730,4730,4730,4730,21
|
|
20240226,115900,32278285,4730,4730,4730,4730,0
|
|
20240226,115800,32278285,4730,4730,4730,4730,0
|
|
20240226,115700,32278285,4730,4730,4730,4730,0
|
|
20240226,115600,32278285,4730,4730,4730,4730,0
|
|
20240226,115500,32278285,4730,4730,4730,4730,0
|
|
20240226,115400,32278285,4730,4730,4730,4730,0
|
|
20240226,115300,32278285,4730,4730,4730,4730,0
|
|
20240226,115200,32278285,4730,4730,4730,4730,0
|
|
20240226,115100,32278285,4730,4730,4730,4730,2
|
|
20240226,115000,32268825,4735,4735,4735,4735,0
|
|
20240226,114900,32268825,4735,4735,4735,4735,1
|
|
20240226,114800,32264090,4730,4730,4730,4730,90
|
|
20240226,114700,31838390,4730,4730,4730,4730,0
|
|
20240226,114600,31838390,4730,4730,4730,4730,0
|
|
20240226,114500,31838390,4730,4730,4730,4730,0
|
|
20240226,114400,31838390,4730,4730,4730,4730,0
|
|
20240226,114300,31838390,4730,4730,4730,4730,0
|
|
20240226,114200,31838390,4730,4730,4730,4730,0
|
|
20240226,114100,31838390,4730,4730,4730,4730,0
|
|
20240226,114000,31838390,4730,4730,4730,4730,0
|
|
20240226,113900,31838390,4730,4730,4730,4730,0
|
|
20240226,113800,31838390,4730,4730,4730,4730,0
|
|
20240226,113700,31838390,4730,4730,4730,4730,0
|
|
20240226,113600,31838390,4730,4730,4730,4730,0
|
|
20240226,113500,31838390,4730,4730,4730,4730,0
|
|
20240226,113400,31838390,4730,4730,4730,4730,0
|
|
20240226,113300,31838390,4730,4730,4730,4730,0
|
|
20240226,113200,31838390,4730,4730,4730,4730,5
|
|
20240226,113100,31814740,4730,4730,4730,4730,0
|
|
20240226,113000,31814740,4730,4730,4730,4730,0
|
|
20240226,112900,31814740,4730,4730,4730,4730,0
|
|
20240226,112800,31814740,4730,4730,4730,4730,0
|
|
20240226,112700,31814740,4730,4730,4730,4730,0
|
|
20240226,112600,31814740,4730,4730,4730,4730,0
|
|
20240226,112500,31814740,4730,4730,4730,4730,0
|
|
20240226,112400,31814740,4730,4740,4740,4730,500
|
|
20240226,112300,29447860,4750,4750,4750,4750,0
|
|
20240226,112200,29447860,4750,4750,4750,4750,4
|
|
20240226,112100,29428860,4750,4740,4750,4740,331
|
|
20240226,112000,27856670,4740,4740,4740,4740,2
|
|
20240226,111900,27847190,4740,4740,4740,4740,0
|
|
20240226,111800,27847190,4740,4740,4740,4740,0
|
|
20240226,111700,27847190,4740,4740,4740,4740,0
|
|
20240226,111600,27847190,4740,4740,4740,4740,0
|
|
20240226,111500,27847190,4740,4740,4740,4740,2
|
|
20240226,111400,27837710,4735,4735,4735,4735,0
|
|
20240226,111300,27837710,4735,4735,4735,4735,8
|
|
20240226,111200,27799830,4735,4735,4735,4735,0
|
|
20240226,111100,27799830,4735,4735,4735,4735,1
|
|
20240226,111000,27795095,4735,4735,4735,4735,1
|
|
20240226,110900,27790360,4730,4730,4730,4730,0
|
|
20240226,110800,27790360,4730,4730,4730,4730,0
|
|
20240226,110700,27790360,4730,4730,4730,4730,0
|
|
20240226,110600,27790360,4730,4730,4730,4730,10
|
|
20240226,110500,27743060,4735,4735,4735,4735,1
|
|
20240226,110400,27738325,4745,4745,4745,4745,0
|
|
20240226,110300,27738325,4745,4745,4745,4745,0
|
|
20240226,110200,27738325,4745,4745,4745,4745,4
|
|
20240226,110100,27719345,4725,4725,4725,4725,0
|
|
20240226,110000,27719345,4725,4725,4725,4725,0
|
|
20240226,105900,27719345,4725,4725,4725,4725,1
|
|
20240226,105800,27714620,4725,4730,4730,4725,358
|
|
20240226,105700,26021770,4730,4730,4730,4730,0
|
|
20240226,105600,26021770,4730,4730,4730,4730,0
|
|
20240226,105500,26021770,4730,4730,4730,4730,0
|
|
20240226,105400,26021770,4730,4730,4730,4730,0
|
|
20240226,105300,26021770,4730,4730,4730,4730,1
|
|
20240226,105200,26017040,4730,4750,4750,4730,14
|
|
20240226,105100,25950640,4755,4755,4755,4755,1
|
|
20240226,105000,25945885,4765,4765,4765,4765,0
|
|
20240226,104900,25945885,4765,4740,4765,4740,17
|
|
20240226,104800,25865225,4735,4730,4735,4725,87
|
|
20240226,104700,25453715,4725,4730,4730,4725,101
|
|
20240226,104600,24975990,4730,4730,4730,4730,100
|
|
20240226,104500,24502990,4715,4725,4730,4715,5
|
|
20240226,104400,24479380,4715,4720,4720,4715,3
|
|
20240226,104300,24465230,4725,4725,4725,4725,0
|
|
20240226,104200,24465230,4725,4725,4725,4725,3
|
|
20240226,104100,24451055,4715,4730,4730,4715,245
|
|
20240226,104000,23293465,4730,4730,4730,4730,2
|
|
20240226,103900,23284005,4720,4720,4720,4720,0
|
|
20240226,103800,23284005,4720,4720,4720,4720,0
|
|
20240226,103700,23284005,4720,4720,4720,4720,0
|
|
20240226,103600,23284005,4720,4720,4720,4720,0
|
|
20240226,103500,23284005,4720,4720,4720,4720,0
|
|
20240226,103400,23284005,4720,4720,4720,4720,0
|
|
20240226,103300,23284005,4720,4720,4720,4720,0
|
|
20240226,103200,23284005,4720,4720,4720,4720,0
|
|
20240226,103100,23284005,4720,4720,4720,4720,0
|
|
20240226,103000,23284005,4720,4730,4730,4720,124
|
|
20240226,102900,22697545,4730,4730,4730,4730,21
|
|
20240226,102800,22598215,4715,4715,4715,4715,43
|
|
20240226,102700,22395470,4715,4715,4715,4715,1
|
|
20240226,102600,22390755,4730,4730,4730,4730,0
|
|
20240226,102500,22390755,4730,4725,4730,4725,12
|
|
20240226,102400,22334015,4715,4715,4715,4715,0
|
|
20240226,102300,22334015,4715,4715,4715,4715,0
|
|
20240226,102200,22334015,4715,4715,4715,4715,0
|
|
20240226,102100,22334015,4715,4715,4715,4715,0
|
|
20240226,102000,22334015,4715,4715,4715,4715,0
|
|
20240226,101900,22334015,4715,4715,4715,4715,0
|
|
20240226,101800,22334015,4715,4715,4715,4715,0
|
|
20240226,101700,22334015,4715,4715,4715,4715,64
|
|
20240226,101600,22032255,4715,4715,4715,4715,55
|
|
20240226,101500,21772930,4715,4715,4720,4715,16
|
|
20240226,101400,21697435,4720,4720,4720,4720,562
|
|
20240226,101300,19044795,4730,4730,4730,4720,396
|
|
20240226,101200,17171965,4730,4730,4730,4730,0
|
|
20240226,101100,17171965,4730,4730,4730,4730,0
|
|
20240226,101000,17171965,4730,4730,4730,4730,0
|
|
20240226,100900,17171965,4730,4730,4730,4730,0
|
|
20240226,100800,17171965,4730,4730,4730,4730,0
|
|
20240226,100700,17171965,4730,4730,4730,4730,0
|
|
20240226,100600,17171965,4730,4730,4730,4730,0
|
|
20240226,100500,17171965,4730,4730,4730,4730,0
|
|
20240226,100400,17171965,4730,4730,4730,4730,0
|
|
20240226,100300,17171965,4730,4730,4730,4730,0
|
|
20240226,100200,17171965,4730,4735,4735,4730,47
|
|
20240226,100100,16949450,4735,4735,4745,4735,252
|
|
20240226,100000,15755590,4735,4735,4735,4735,0
|
|
20240226,095900,15755590,4735,4735,4735,4735,0
|
|
20240226,095800,15755590,4735,4735,4735,4735,41
|
|
20240226,095700,15561455,4740,4740,4740,4740,45
|
|
20240226,095600,15348155,4735,4735,4735,4735,0
|
|
20240226,095500,15348155,4735,4735,4735,4735,0
|
|
20240226,095400,15348155,4735,4735,4735,4735,1
|
|
20240226,095300,15343420,4740,4740,4740,4740,1
|
|
20240226,095200,15338680,4735,4735,4735,4735,11
|
|
20240226,095100,15286595,4745,4745,4745,4745,1
|
|
20240226,095000,15281850,4745,4745,4745,4745,0
|
|
20240226,094900,15281850,4745,4745,4745,4745,5
|
|
20240226,094800,15258125,4745,4745,4745,4745,0
|
|
20240226,094700,15258125,4745,4745,4745,4745,0
|
|
20240226,094600,15258125,4745,4745,4745,4735,10
|
|
20240226,094500,15210715,4745,4745,4745,4745,0
|
|
20240226,094400,15210715,4745,4745,4745,4745,3
|
|
20240226,094300,15196480,4745,4745,4745,4745,4
|
|
20240226,094200,15177500,4745,4745,4745,4745,10
|
|
20240226,094100,15130050,4745,4745,4745,4745,0
|
|
20240226,094000,15130050,4745,4735,4745,4735,22
|
|
20240226,093900,15025680,4735,4745,4745,4735,20
|
|
20240226,093800,14930800,4745,4745,4745,4745,0
|
|
20240226,093700,14930800,4745,4745,4745,4745,0
|
|
20240226,093600,14930800,4745,4745,4745,4745,0
|
|
20240226,093500,14930800,4745,4735,4745,4735,82
|
|
20240226,093400,14542520,4735,4735,4735,4735,189
|
|
20240226,093300,13647605,4735,4740,4745,4735,201
|
|
20240226,093200,12694710,4740,4745,4745,4740,226
|
|
20240226,093100,11622360,4745,4750,4750,4745,491
|
|
20240226,093000,9290115,4750,4750,4750,4750,0
|
|
20240226,092900,9290115,4750,4750,4750,4750,0
|
|
20240226,092800,9290115,4750,4760,4760,4750,30
|
|
20240226,092700,9147345,4765,4765,4765,4765,0
|
|
20240226,092600,9147345,4765,4765,4765,4765,0
|
|
20240226,092500,9147345,4765,4765,4765,4765,0
|
|
20240226,092400,9147345,4765,4765,4765,4765,0
|
|
20240226,092300,9147345,4765,4765,4765,4765,0
|
|
20240226,092200,9147345,4765,4765,4765,4765,0
|
|
20240226,092100,9147345,4765,4765,4765,4765,0
|
|
20240226,092000,9147345,4765,4765,4765,4765,6
|
|
20240226,091900,9118755,4750,4765,4765,4750,36
|
|
20240226,091800,8947340,4765,4760,4765,4760,225
|
|
20240226,091700,7876335,4760,4760,4760,4760,138
|
|
20240226,091600,7219455,4760,4760,4760,4760,0
|
|
20240226,091500,7219455,4760,4760,4760,4760,70
|
|
20240226,091400,6886255,4765,4765,4765,4765,0
|
|
20240226,091300,6886255,4765,4765,4765,4765,0
|
|
20240226,091200,6886255,4765,4770,4770,4765,9
|
|
20240226,091100,6843345,4770,4770,4770,4770,0
|
|
20240226,091000,6843345,4770,4770,4770,4770,0
|
|
20240226,090900,6843345,4770,4770,4770,4770,0
|
|
20240226,090800,6843345,4770,4770,4770,4770,2
|
|
20240226,090700,6833805,4760,4760,4760,4760,0
|
|
20240226,090600,6833805,4760,4760,4760,4760,0
|
|
20240226,090500,6833805,4760,4760,4760,4760,3
|
|
20240226,090400,6819525,4760,4760,4760,4760,0
|
|
20240226,090300,6819525,4760,4760,4760,4760,47
|
|
20240226,090200,6595805,4775,4775,4775,4775,500
|
|
20240226,090100,4208305,4775,4760,4775,4760,15
|
|
20240226,090000,4136875,4775,4800,4800,4750,864
|