629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,192600,92525830,5180,5180,5180,5180,559
|
|
20240226,192500,92525830,5180,5180,5180,5180,0
|
|
20240226,192400,92525830,5180,5180,5180,5180,0
|
|
20240226,192300,92525830,5180,5180,5180,5180,0
|
|
20240226,192200,92525830,5180,5180,5180,5180,0
|
|
20240226,192100,92525830,5180,5180,5180,5180,0
|
|
20240226,192000,92525830,5180,5180,5180,5180,0
|
|
20240226,191900,92525830,5180,5180,5180,5180,0
|
|
20240226,191800,92525830,5180,5180,5180,5180,0
|
|
20240226,191700,92525830,5180,5180,5180,5180,0
|
|
20240226,191600,92525830,5180,5180,5180,5180,0
|
|
20240226,191500,92525830,5180,5180,5180,5180,0
|
|
20240226,191400,92525830,5180,5180,5180,5180,0
|
|
20240226,191300,92525830,5180,5180,5180,5180,0
|
|
20240226,191200,92525830,5180,5180,5180,5180,0
|
|
20240226,191100,92525830,5180,5180,5180,5180,0
|
|
20240226,191000,92525830,5180,5180,5180,5180,0
|
|
20240226,190900,92525830,5180,5180,5180,5180,0
|
|
20240226,190800,92525830,5180,5180,5180,5180,0
|
|
20240226,190700,92525830,5180,5180,5180,5180,0
|
|
20240226,190600,92525830,5180,5180,5180,5180,0
|
|
20240226,190500,92525830,5180,5180,5180,5180,0
|
|
20240226,190400,92525830,5180,5180,5180,5180,0
|
|
20240226,190300,92525830,5180,5180,5180,5180,0
|
|
20240226,190200,92525830,5180,5180,5180,5180,0
|
|
20240226,190100,92525830,5180,5180,5180,5180,0
|
|
20240226,190000,92525830,5180,5180,5180,5180,0
|
|
20240226,185900,92525830,5180,5180,5180,5180,0
|
|
20240226,185800,92525830,5180,5180,5180,5180,0
|
|
20240226,185700,92525830,5180,5180,5180,5180,0
|
|
20240226,185600,92525830,5180,5180,5180,5180,559
|
|
20240226,185500,92525830,5180,5180,5180,5180,0
|
|
20240226,185400,92525830,5180,5180,5180,5180,0
|
|
20240226,185300,92525830,5180,5180,5180,5180,0
|
|
20240226,185200,92525830,5180,5180,5180,5180,0
|
|
20240226,185100,92525830,5180,5180,5180,5180,0
|
|
20240226,185000,92525830,5180,5180,5180,5180,0
|
|
20240226,184900,92525830,5180,5180,5180,5180,0
|
|
20240226,184800,92525830,5180,5180,5180,5180,0
|
|
20240226,184700,92525830,5180,5180,5180,5180,0
|
|
20240226,184600,92525830,5180,5180,5180,5180,0
|
|
20240226,184500,92525830,5180,5180,5180,5180,0
|
|
20240226,184400,92525830,5180,5180,5180,5180,0
|
|
20240226,184300,92525830,5180,5180,5180,5180,0
|
|
20240226,184200,92525830,5180,5180,5180,5180,0
|
|
20240226,184100,92525830,5180,5180,5180,5180,0
|
|
20240226,184000,92525830,5180,5180,5180,5180,0
|
|
20240226,183900,92525830,5180,5180,5180,5180,0
|
|
20240226,183800,92525830,5180,5180,5180,5180,0
|
|
20240226,183700,92525830,5180,5180,5180,5180,0
|
|
20240226,183600,92525830,5180,5180,5180,5180,0
|
|
20240226,183500,92525830,5180,5180,5180,5180,0
|
|
20240226,183400,92525830,5180,5180,5180,5180,0
|
|
20240226,183300,92525830,5180,5180,5180,5180,0
|
|
20240226,183200,92525830,5180,5180,5180,5180,0
|
|
20240226,183100,92525830,5180,5180,5180,5180,0
|
|
20240226,183000,92525830,5180,5180,5180,5180,0
|
|
20240226,182900,92525830,5180,5180,5180,5180,0
|
|
20240226,182800,92525830,5180,5180,5180,5180,0
|
|
20240226,182700,92525830,5180,5180,5180,5180,0
|
|
20240226,182600,92525830,5180,5180,5180,5180,559
|
|
20240226,182500,92525830,5180,5180,5180,5180,0
|
|
20240226,182400,92525830,5180,5180,5180,5180,0
|
|
20240226,182300,92525830,5180,5180,5180,5180,0
|
|
20240226,182200,92525830,5180,5180,5180,5180,0
|
|
20240226,182100,92525830,5180,5180,5180,5180,0
|
|
20240226,182000,92525830,5180,5180,5180,5180,0
|
|
20240226,181900,92525830,5180,5180,5180,5180,0
|
|
20240226,181800,92525830,5180,5180,5180,5180,0
|
|
20240226,181700,92525830,5180,5180,5180,5180,0
|
|
20240226,181600,92525830,5180,5180,5180,5180,0
|
|
20240226,181500,92525830,5180,5180,5180,5180,0
|
|
20240226,181400,92525830,5180,5180,5180,5180,0
|
|
20240226,181300,92525830,5180,5180,5180,5180,0
|
|
20240226,181200,92525830,5180,5180,5180,5180,0
|
|
20240226,181100,92525830,5180,5180,5180,5180,0
|
|
20240226,181000,92525830,5180,5180,5180,5180,0
|
|
20240226,180900,92525830,5180,5180,5180,5180,0
|
|
20240226,180800,92525830,5180,5180,5180,5180,0
|
|
20240226,180700,92525830,5180,5180,5180,5180,0
|
|
20240226,180600,92525830,5180,5180,5180,5180,0
|
|
20240226,180500,92525830,5180,5180,5180,5180,0
|
|
20240226,180400,92525830,5180,5180,5180,5180,0
|
|
20240226,180300,92525830,5180,5180,5180,5180,0
|
|
20240226,180200,92525830,5180,5180,5180,5180,0
|
|
20240226,180100,92525830,5180,5180,5180,5180,0
|
|
20240226,180000,92525830,5180,5180,5180,5180,0
|
|
20240226,175900,92525830,5180,5180,5180,5180,0
|
|
20240226,175800,92525830,5180,5180,5180,5180,0
|
|
20240226,175700,92525830,5180,5180,5180,5180,0
|
|
20240226,175600,92525830,5180,5180,5180,5180,559
|
|
20240226,175500,92525830,5180,5180,5180,5180,0
|
|
20240226,175400,92525830,5180,5180,5180,5180,0
|
|
20240226,175300,92525830,5180,5180,5180,5180,0
|
|
20240226,175200,92525830,5180,5180,5180,5180,0
|
|
20240226,175100,92525830,5180,5180,5180,5180,0
|
|
20240226,175000,92525830,5180,5180,5180,5180,0
|
|
20240226,174900,92525830,5180,5180,5180,5180,0
|
|
20240226,174800,92525830,5180,5180,5180,5180,0
|
|
20240226,174700,92525830,5180,5180,5180,5180,0
|
|
20240226,174600,92525830,5180,5180,5180,5180,0
|
|
20240226,174500,92525830,5180,5180,5180,5180,0
|
|
20240226,174400,92525830,5180,5180,5180,5180,0
|
|
20240226,174300,92525830,5180,5180,5180,5180,0
|
|
20240226,174200,92525830,5180,5180,5180,5180,0
|
|
20240226,174100,92525830,5180,5180,5180,5180,0
|
|
20240226,174000,92525830,5180,5180,5180,5180,0
|
|
20240226,173900,92525830,5180,5180,5180,5180,0
|
|
20240226,173800,92525830,5180,5180,5180,5180,0
|
|
20240226,173700,92525830,5180,5180,5180,5180,0
|
|
20240226,173600,92525830,5180,5180,5180,5180,0
|
|
20240226,173500,92525830,5180,5180,5180,5180,0
|
|
20240226,173400,92525830,5180,5180,5180,5180,0
|
|
20240226,173300,92525830,5180,5180,5180,5180,0
|
|
20240226,173200,92525830,5180,5180,5180,5180,0
|
|
20240226,173100,92525830,5180,5180,5180,5180,0
|
|
20240226,173000,92525830,5180,5180,5180,5180,0
|
|
20240226,172900,92525830,5180,5180,5180,5180,0
|
|
20240226,172800,92525830,5180,5180,5180,5180,0
|
|
20240226,172700,92525830,5180,5180,5180,5180,0
|
|
20240226,172600,92525830,5180,5180,5180,5180,559
|
|
20240226,172500,92525830,5180,5180,5180,5180,0
|
|
20240226,172400,92525830,5180,5180,5180,5180,0
|
|
20240226,172300,92525830,5180,5180,5180,5180,0
|
|
20240226,172200,92525830,5180,5180,5180,5180,0
|
|
20240226,172100,92525830,5180,5180,5180,5180,0
|
|
20240226,172000,92525830,5180,5180,5180,5180,0
|
|
20240226,171900,92525830,5180,5180,5180,5180,0
|
|
20240226,171800,92525830,5180,5180,5180,5180,0
|
|
20240226,171700,92525830,5180,5180,5180,5180,0
|
|
20240226,171600,92525830,5180,5180,5180,5180,0
|
|
20240226,171500,92525830,5180,5180,5180,5180,0
|
|
20240226,171400,92525830,5180,5180,5180,5180,0
|
|
20240226,171300,92525830,5180,5180,5180,5180,0
|
|
20240226,171200,92525830,5180,5180,5180,5180,0
|
|
20240226,171100,92525830,5180,5180,5180,5180,0
|
|
20240226,171000,92525830,5180,5180,5180,5180,0
|
|
20240226,170900,92525830,5180,5180,5180,5180,0
|
|
20240226,170800,92525830,5180,5180,5180,5180,0
|
|
20240226,170700,92525830,5180,5180,5180,5180,0
|
|
20240226,170600,92525830,5180,5180,5180,5180,0
|
|
20240226,170500,92525830,5180,5180,5180,5180,0
|
|
20240226,170400,92525830,5180,5180,5180,5180,0
|
|
20240226,170300,92525830,5180,5180,5180,5180,0
|
|
20240226,170200,92525830,5180,5180,5180,5180,0
|
|
20240226,170100,92525830,5180,5180,5180,5180,0
|
|
20240226,170000,92525830,5180,5180,5180,5180,0
|
|
20240226,165900,92525830,5180,5180,5180,5180,0
|
|
20240226,165800,92525830,5180,5180,5180,5180,0
|
|
20240226,165700,92525830,5180,5180,5180,5180,0
|
|
20240226,165600,92525830,5180,5180,5180,5180,559
|
|
20240226,165500,92525830,5180,5180,5180,5180,0
|
|
20240226,165400,92525830,5180,5180,5180,5180,0
|
|
20240226,165300,92525830,5180,5180,5180,5180,0
|
|
20240226,165200,92525830,5180,5180,5180,5180,0
|
|
20240226,165100,92525830,5180,5180,5180,5180,0
|
|
20240226,165000,92525830,5180,5180,5180,5180,0
|
|
20240226,164900,92525830,5180,5180,5180,5180,0
|
|
20240226,164800,92525830,5180,5180,5180,5180,0
|
|
20240226,164700,92525830,5180,5180,5180,5180,0
|
|
20240226,164600,92525830,5180,5180,5180,5180,0
|
|
20240226,164500,92525830,5180,5180,5180,5180,0
|
|
20240226,164400,92525830,5180,5180,5180,5180,0
|
|
20240226,164300,92525830,5180,5180,5180,5180,0
|
|
20240226,164200,92525830,5180,5180,5180,5180,0
|
|
20240226,164100,92525830,5180,5180,5180,5180,0
|
|
20240226,164000,92525830,5180,5180,5180,5180,0
|
|
20240226,163900,92525830,5180,5180,5180,5180,0
|
|
20240226,163800,92525830,5180,5180,5180,5180,0
|
|
20240226,163700,92525830,5180,5180,5180,5180,0
|
|
20240226,163600,92525830,5180,5180,5180,5180,0
|
|
20240226,163500,92525830,5180,5180,5180,5180,0
|
|
20240226,163400,92525830,5180,5180,5180,5180,0
|
|
20240226,163300,92525830,5180,5180,5180,5180,0
|
|
20240226,163200,92525830,5180,5180,5180,5180,0
|
|
20240226,163100,92525830,5180,5180,5180,5180,0
|
|
20240226,163000,92525830,5180,5180,5180,5180,0
|
|
20240226,162900,92525830,5180,5180,5180,5180,0
|
|
20240226,162800,92525830,5180,5180,5180,5180,0
|
|
20240226,162700,92525830,5180,5180,5180,5180,0
|
|
20240226,162600,92525830,5180,5180,5180,5180,559
|
|
20240226,162500,92525830,5180,5180,5180,5180,0
|
|
20240226,162400,92525830,5180,5180,5180,5180,0
|
|
20240226,162300,92525830,5180,5180,5180,5180,0
|
|
20240226,162200,92525830,5180,5180,5180,5180,0
|
|
20240226,162100,92525830,5180,5180,5180,5180,0
|
|
20240226,162000,92525830,5180,5180,5180,5180,0
|
|
20240226,161900,92525830,5180,5180,5180,5180,0
|
|
20240226,161800,92525830,5180,5180,5180,5180,0
|
|
20240226,161700,92525830,5180,5180,5180,5180,0
|
|
20240226,161600,92525830,5180,5180,5180,5180,0
|
|
20240226,161500,92525830,5180,5180,5180,5180,0
|
|
20240226,161400,92525830,5180,5180,5180,5180,0
|
|
20240226,161300,92525830,5180,5180,5180,5180,0
|
|
20240226,161200,92525830,5180,5180,5180,5180,0
|
|
20240226,161100,92525830,5180,5180,5180,5180,0
|
|
20240226,161000,92525830,5180,5180,5180,5180,0
|
|
20240226,160900,92525830,5180,5180,5180,5180,0
|
|
20240226,160800,92525830,5180,5180,5180,5180,0
|
|
20240226,160700,92525830,5180,5180,5180,5180,0
|
|
20240226,160600,92525830,5180,5180,5180,5180,0
|
|
20240226,160500,92525830,5180,5180,5180,5180,0
|
|
20240226,160400,92525830,5180,5180,5180,5180,0
|
|
20240226,160300,92525830,5180,5180,5180,5180,0
|
|
20240226,160200,92525830,5180,5180,5180,5180,0
|
|
20240226,160100,92525830,5180,5180,5180,5180,0
|
|
20240226,160000,92525830,5180,5180,5180,5180,0
|
|
20240226,155900,92525830,5180,5180,5180,5180,0
|
|
20240226,155800,92525830,5180,5180,5180,5180,0
|
|
20240226,155700,92525830,5180,5180,5180,5180,0
|
|
20240226,155600,92525830,5180,5180,5180,5180,559
|
|
20240226,155500,92525830,5180,5180,5180,5180,0
|
|
20240226,155400,92525830,5180,5180,5180,5180,0
|
|
20240226,155300,92525830,5180,5180,5180,5180,0
|
|
20240226,155200,92525830,5180,5180,5180,5180,0
|
|
20240226,155100,92525830,5180,5180,5180,5180,0
|
|
20240226,155000,92525830,5180,5180,5180,5180,0
|
|
20240226,154900,92525830,5180,5180,5180,5180,0
|
|
20240226,154800,92525830,5180,5180,5180,5180,0
|
|
20240226,154700,92525830,5180,5180,5180,5180,0
|
|
20240226,154600,92525830,5180,5180,5180,5180,0
|
|
20240226,154500,92525830,5180,5180,5180,5180,0
|
|
20240226,154400,92525830,5180,5180,5180,5180,0
|
|
20240226,154300,92525830,5180,5180,5180,5180,0
|
|
20240226,154200,92525830,5180,5180,5180,5180,0
|
|
20240226,154100,92525830,5180,5180,5180,5180,0
|
|
20240226,154000,92525830,5180,5180,5180,5180,0
|
|
20240226,153900,92525830,5180,5180,5180,5180,0
|
|
20240226,153800,92525830,5180,5180,5180,5180,0
|
|
20240226,153700,92525830,5180,5180,5180,5180,0
|
|
20240226,153600,92525830,5180,5180,5180,5180,0
|
|
20240226,153500,92525830,5180,5180,5180,5180,0
|
|
20240226,153400,92525830,5180,5180,5180,5180,0
|
|
20240226,153300,92525830,5180,5180,5180,5180,0
|
|
20240226,153200,92525830,5180,5180,5180,5180,0
|
|
20240226,153100,92525830,5180,5180,5180,5180,0
|
|
20240226,153000,92525830,5180,5180,5180,5180,559
|
|
20240226,152900,89630210,5170,5170,5170,5170,0
|
|
20240226,152800,89630210,5170,5170,5170,5170,0
|
|
20240226,152700,89630210,5170,5170,5170,5170,0
|
|
20240226,152600,89630210,5170,5170,5170,5170,0
|
|
20240226,152500,89630210,5170,5170,5170,5170,0
|
|
20240226,152400,89630210,5170,5170,5170,5170,0
|
|
20240226,152300,89630210,5170,5170,5170,5170,0
|
|
20240226,152200,89630210,5170,5170,5170,5170,0
|
|
20240226,152100,89630210,5170,5170,5170,5170,0
|
|
20240226,152000,89630210,5170,5170,5170,5170,0
|
|
20240226,151900,89630210,5170,5180,5180,5170,251
|
|
20240226,151800,88332230,5170,5170,5170,5170,0
|
|
20240226,151700,88332230,5170,5170,5170,5170,25
|
|
20240226,151600,88202980,5170,5170,5170,5170,10
|
|
20240226,151500,88151280,5180,5180,5180,5180,0
|
|
20240226,151400,88151280,5180,5180,5180,5180,1
|
|
20240226,151300,88146100,5170,5170,5170,5170,0
|
|
20240226,151200,88146100,5170,5170,5170,5170,0
|
|
20240226,151100,88146100,5170,5170,5170,5170,0
|
|
20240226,151000,88146100,5170,5170,5170,5170,0
|
|
20240226,150900,88146100,5170,5170,5170,5170,0
|
|
20240226,150800,88146100,5170,5170,5170,5170,90
|
|
20240226,150700,87680800,5170,5170,5170,5170,0
|
|
20240226,150600,87680800,5170,5170,5170,5170,0
|
|
20240226,150500,87680800,5170,5170,5170,5170,0
|
|
20240226,150400,87680800,5170,5170,5170,5170,0
|
|
20240226,150300,87680800,5170,5170,5170,5170,0
|
|
20240226,150200,87680800,5170,5170,5170,5170,10
|
|
20240226,150100,87629100,5160,5160,5160,5160,0
|
|
20240226,150000,87629100,5160,5160,5160,5160,0
|
|
20240226,145900,87629100,5160,5160,5160,5160,8
|
|
20240226,145800,87587820,5190,5190,5190,5190,10
|
|
20240226,145700,87535920,5190,5190,5190,5190,0
|
|
20240226,145600,87535920,5190,5190,5190,5190,0
|
|
20240226,145500,87535920,5190,5190,5190,5190,1
|
|
20240226,145400,87530730,5190,5180,5190,5180,100
|
|
20240226,145300,87011930,5190,5160,5190,5160,281
|
|
20240226,145200,85554570,5190,5190,5190,5190,100
|
|
20240226,145100,85035570,5190,5190,5190,5190,0
|
|
20240226,145000,85035570,5190,5190,5190,5190,0
|
|
20240226,144900,85035570,5190,5190,5190,5190,0
|
|
20240226,144800,85035570,5190,5190,5190,5190,0
|
|
20240226,144700,85035570,5190,5190,5190,5190,0
|
|
20240226,144600,85035570,5190,5190,5190,5190,0
|
|
20240226,144500,85035570,5190,5190,5190,5190,0
|
|
20240226,144400,85035570,5190,5190,5190,5190,0
|
|
20240226,144300,85035570,5190,5190,5190,5190,0
|
|
20240226,144200,85035570,5190,5190,5190,5190,0
|
|
20240226,144100,85035570,5190,5190,5190,5190,0
|
|
20240226,144000,85035570,5190,5180,5190,5180,90
|
|
20240226,143900,84568780,5180,5180,5180,5180,5
|
|
20240226,143800,84542880,5180,5170,5180,5160,1022
|
|
20240226,143700,79268890,5180,5180,5180,5180,1
|
|
20240226,143600,79263710,5180,5170,5180,5170,2
|
|
20240226,143500,79253360,5180,5180,5180,5180,0
|
|
20240226,143400,79253360,5180,5180,5180,5180,1
|
|
20240226,143300,79248180,5160,5170,5170,5160,4595
|
|
20240226,143200,55533510,5180,5180,5180,5180,0
|
|
20240226,143100,55533510,5180,5180,5180,5180,0
|
|
20240226,143000,55533510,5180,5180,5180,5180,0
|
|
20240226,142900,55533510,5180,5170,5180,5170,437
|
|
20240226,142800,53274210,5180,5180,5180,5180,1
|
|
20240226,142700,53269030,5170,5170,5170,5170,70
|
|
20240226,142600,52907130,5180,5180,5180,5180,0
|
|
20240226,142500,52907130,5180,5180,5180,5180,0
|
|
20240226,142400,52907130,5180,5180,5180,5180,0
|
|
20240226,142300,52907130,5180,5180,5180,5180,0
|
|
20240226,142200,52907130,5180,5180,5180,5180,0
|
|
20240226,142100,52907130,5180,5180,5180,5180,0
|
|
20240226,142000,52907130,5180,5180,5180,5180,0
|
|
20240226,141900,52907130,5180,5180,5180,5180,0
|
|
20240226,141800,52907130,5180,5180,5180,5180,0
|
|
20240226,141700,52907130,5180,5180,5180,5180,145
|
|
20240226,141600,52156030,5180,5180,5180,5180,0
|
|
20240226,141500,52156030,5180,5180,5180,5180,0
|
|
20240226,141400,52156030,5180,5180,5180,5180,0
|
|
20240226,141300,52156030,5180,5180,5180,5180,1
|
|
20240226,141200,52150850,5170,5170,5170,5170,0
|
|
20240226,141100,52150850,5170,5170,5170,5170,0
|
|
20240226,141000,52150850,5170,5180,5180,5170,15
|
|
20240226,140900,52073250,5180,5180,5180,5180,10
|
|
20240226,140800,52021450,5180,5180,5180,5180,0
|
|
20240226,140700,52021450,5180,5180,5180,5180,0
|
|
20240226,140600,52021450,5180,5180,5180,5180,0
|
|
20240226,140500,52021450,5180,5180,5180,5180,0
|
|
20240226,140400,52021450,5180,5180,5180,5180,0
|
|
20240226,140300,52021450,5180,5180,5180,5180,0
|
|
20240226,140200,52021450,5180,5180,5180,5180,0
|
|
20240226,140100,52021450,5180,5180,5180,5180,0
|
|
20240226,140000,52021450,5180,5180,5180,5180,0
|
|
20240226,135900,52021450,5180,5180,5180,5180,0
|
|
20240226,135800,52021450,5180,5180,5180,5180,0
|
|
20240226,135700,52021450,5180,5180,5180,5180,0
|
|
20240226,135600,52021450,5180,5180,5180,5180,0
|
|
20240226,135500,52021450,5180,5180,5180,5180,0
|
|
20240226,135400,52021450,5180,5180,5180,5180,0
|
|
20240226,135300,52021450,5180,5180,5180,5180,0
|
|
20240226,135200,52021450,5180,5180,5180,5180,0
|
|
20240226,135100,52021450,5180,5180,5180,5180,0
|
|
20240226,135000,52021450,5180,5180,5180,5180,10
|
|
20240226,134900,51969650,5180,5180,5180,5180,0
|
|
20240226,134800,51969650,5180,5180,5180,5180,285
|
|
20240226,134700,50493350,5180,5180,5180,5180,50
|
|
20240226,134600,50234350,5180,5180,5180,5180,0
|
|
20240226,134500,50234350,5180,5180,5180,5180,0
|
|
20240226,134400,50234350,5180,5170,5180,5170,141
|
|
20240226,134300,49505370,5170,5170,5170,5170,0
|
|
20240226,134200,49505370,5170,5170,5170,5170,0
|
|
20240226,134100,49505370,5170,5170,5170,5170,0
|
|
20240226,134000,49505370,5170,5170,5170,5170,200
|
|
20240226,133900,48471370,5170,5170,5170,5170,0
|
|
20240226,133800,48471370,5170,5170,5170,5170,365
|
|
20240226,133700,46584320,5170,5170,5170,5170,109
|
|
20240226,133600,46020790,5180,5180,5180,5180,0
|
|
20240226,133500,46020790,5180,5180,5180,5180,0
|
|
20240226,133400,46020790,5180,5180,5180,5180,0
|
|
20240226,133300,46020790,5180,5180,5180,5180,0
|
|
20240226,133200,46020790,5180,5180,5180,5180,0
|
|
20240226,133100,46020790,5180,5180,5180,5180,0
|
|
20240226,133000,46020790,5180,5180,5180,5180,0
|
|
20240226,132900,46020790,5180,5180,5180,5180,0
|
|
20240226,132800,46020790,5180,5180,5180,5180,10
|
|
20240226,132700,45968990,5180,5180,5180,5180,0
|
|
20240226,132600,45968990,5180,5180,5180,5180,0
|
|
20240226,132500,45968990,5180,5180,5180,5180,0
|
|
20240226,132400,45968990,5180,5180,5180,5180,0
|
|
20240226,132300,45968990,5180,5180,5180,5180,0
|
|
20240226,132200,45968990,5180,5180,5180,5180,0
|
|
20240226,132100,45968990,5180,5180,5180,5180,0
|
|
20240226,132000,45968990,5180,5180,5180,5180,0
|
|
20240226,131900,45968990,5180,5180,5180,5180,0
|
|
20240226,131800,45968990,5180,5180,5180,5180,50
|
|
20240226,131700,45709990,5170,5170,5170,5170,21
|
|
20240226,131600,45601420,5180,5180,5180,5180,0
|
|
20240226,131500,45601420,5180,5180,5180,5180,0
|
|
20240226,131400,45601420,5180,5180,5180,5180,0
|
|
20240226,131300,45601420,5180,5180,5180,5180,0
|
|
20240226,131200,45601420,5180,5180,5180,5180,0
|
|
20240226,131100,45601420,5180,5180,5180,5180,0
|
|
20240226,131000,45601420,5180,5180,5180,5180,0
|
|
20240226,130900,45601420,5180,5180,5180,5180,0
|
|
20240226,130800,45601420,5180,5180,5180,5180,0
|
|
20240226,130700,45601420,5180,5180,5180,5180,20
|
|
20240226,130600,45497820,5180,5180,5180,5180,0
|
|
20240226,130500,45497820,5180,5180,5180,5180,0
|
|
20240226,130400,45497820,5180,5180,5180,5180,20
|
|
20240226,130300,45394220,5180,5180,5180,5180,0
|
|
20240226,130200,45394220,5180,5180,5180,5180,0
|
|
20240226,130100,45394220,5180,5180,5180,5180,0
|
|
20240226,130000,45394220,5180,5180,5180,5180,0
|
|
20240226,125900,45394220,5180,5180,5180,5180,120
|
|
20240226,125800,44772620,5180,5180,5180,5180,40
|
|
20240226,125700,44565420,5190,5190,5190,5190,0
|
|
20240226,125600,44565420,5190,5190,5190,5190,192
|
|
20240226,125500,43568940,5190,5190,5190,5190,0
|
|
20240226,125400,43568940,5190,5190,5190,5190,2
|
|
20240226,125300,43558560,5190,5190,5190,5190,0
|
|
20240226,125200,43558560,5190,5190,5190,5190,30
|
|
20240226,125100,43402860,5200,5200,5200,5200,1
|
|
20240226,125000,43397660,5200,5200,5200,5200,0
|
|
20240226,124900,43397660,5200,5200,5200,5200,0
|
|
20240226,124800,43397660,5200,5200,5200,5200,0
|
|
20240226,124700,43397660,5200,5200,5200,5200,0
|
|
20240226,124600,43397660,5200,5200,5200,5200,0
|
|
20240226,124500,43397660,5200,5190,5200,5190,194
|
|
20240226,124400,42388960,5200,5200,5200,5200,0
|
|
20240226,124300,42388960,5200,5200,5200,5200,0
|
|
20240226,124200,42388960,5200,5200,5200,5200,0
|
|
20240226,124100,42388960,5200,5200,5200,5200,0
|
|
20240226,124000,42388960,5200,5200,5200,5200,0
|
|
20240226,123900,42388960,5200,5200,5200,5200,0
|
|
20240226,123800,42388960,5200,5200,5200,5200,0
|
|
20240226,123700,42388960,5200,5200,5200,5200,0
|
|
20240226,123600,42388960,5200,5200,5200,5200,0
|
|
20240226,123500,42388960,5200,5200,5200,5200,0
|
|
20240226,123400,42388960,5200,5200,5200,5200,0
|
|
20240226,123300,42388960,5200,5200,5200,5200,0
|
|
20240226,123200,42388960,5200,5200,5200,5200,0
|
|
20240226,123100,42388960,5200,5200,5200,5200,0
|
|
20240226,123000,42388960,5200,5200,5200,5200,0
|
|
20240226,122900,42388960,5200,5200,5200,5200,1
|
|
20240226,122800,42383760,5180,5180,5180,5180,0
|
|
20240226,122700,42383760,5180,5180,5180,5180,0
|
|
20240226,122600,42383760,5180,5190,5190,5180,495
|
|
20240226,122500,39815660,5190,5190,5190,5190,0
|
|
20240226,122400,39815660,5190,5190,5190,5190,0
|
|
20240226,122300,39815660,5190,5190,5190,5190,0
|
|
20240226,122200,39815660,5190,5190,5190,5190,0
|
|
20240226,122100,39815660,5190,5190,5190,5190,0
|
|
20240226,122000,39815660,5190,5190,5190,5190,0
|
|
20240226,121900,39815660,5190,5190,5190,5190,0
|
|
20240226,121800,39815660,5190,5190,5190,5190,20
|
|
20240226,121700,39711860,5170,5170,5170,5170,95
|
|
20240226,121600,39220710,5180,5180,5180,5180,0
|
|
20240226,121500,39220710,5180,5180,5180,5180,175
|
|
20240226,121400,38314210,5180,5180,5180,5180,0
|
|
20240226,121300,38314210,5180,5180,5180,5180,65
|
|
20240226,121200,37977510,5190,5190,5190,5190,0
|
|
20240226,121100,37977510,5190,5180,5190,5180,839
|
|
20240226,121000,33625100,5180,5180,5180,5180,0
|
|
20240226,120900,33625100,5180,5180,5180,5180,0
|
|
20240226,120800,33625100,5180,5180,5180,5180,0
|
|
20240226,120700,33625100,5180,5180,5180,5180,0
|
|
20240226,120600,33625100,5180,5180,5180,5180,2
|
|
20240226,120500,33614740,5180,5180,5180,5180,0
|
|
20240226,120400,33614740,5180,5180,5180,5180,6
|
|
20240226,120300,33583660,5180,5180,5180,5180,44
|
|
20240226,120200,33355740,5190,5190,5190,5190,0
|
|
20240226,120100,33355740,5190,5190,5190,5190,0
|
|
20240226,120000,33355740,5190,5190,5190,5190,0
|
|
20240226,115900,33355740,5190,5190,5190,5190,0
|
|
20240226,115800,33355740,5190,5190,5190,5190,1
|
|
20240226,115700,33350550,5190,5190,5190,5190,0
|
|
20240226,115600,33350550,5190,5190,5190,5190,0
|
|
20240226,115500,33350550,5190,5170,5190,5170,2
|
|
20240226,115400,33340190,5190,5190,5190,5190,0
|
|
20240226,115300,33340190,5190,5190,5190,5190,2
|
|
20240226,115200,33329810,5180,5180,5180,5180,0
|
|
20240226,115100,33329810,5180,5180,5180,5180,505
|
|
20240226,115000,30713910,5180,5180,5180,5180,0
|
|
20240226,114900,30713910,5180,5180,5180,5180,0
|
|
20240226,114800,30713910,5180,5180,5180,5180,0
|
|
20240226,114700,30713910,5180,5180,5180,5180,0
|
|
20240226,114600,30713910,5180,5180,5180,5180,1
|
|
20240226,114500,30708730,5170,5170,5170,5170,0
|
|
20240226,114400,30708730,5170,5170,5170,5170,4
|
|
20240226,114300,30688050,5180,5180,5180,5180,0
|
|
20240226,114200,30688050,5180,5180,5180,5180,0
|
|
20240226,114100,30688050,5180,5180,5180,5180,0
|
|
20240226,114000,30688050,5180,5180,5180,5180,0
|
|
20240226,113900,30688050,5180,5180,5180,5180,100
|
|
20240226,113800,30170050,5180,5180,5180,5180,0
|
|
20240226,113700,30170050,5180,5180,5180,5180,50
|
|
20240226,113600,29911050,5180,5180,5180,5180,0
|
|
20240226,113500,29911050,5180,5180,5180,5180,0
|
|
20240226,113400,29911050,5180,5180,5180,5180,0
|
|
20240226,113300,29911050,5180,5180,5180,5180,0
|
|
20240226,113200,29911050,5180,5180,5180,5180,0
|
|
20240226,113100,29911050,5180,5180,5180,5180,0
|
|
20240226,113000,29911050,5180,5180,5180,5180,0
|
|
20240226,112900,29911050,5180,5180,5180,5180,0
|
|
20240226,112800,29911050,5180,5180,5180,5180,3
|
|
20240226,112700,29895510,5180,5180,5180,5180,0
|
|
20240226,112600,29895510,5180,5180,5180,5180,0
|
|
20240226,112500,29895510,5180,5180,5180,5180,0
|
|
20240226,112400,29895510,5180,5180,5180,5180,0
|
|
20240226,112300,29895510,5180,5180,5180,5180,0
|
|
20240226,112200,29895510,5180,5180,5180,5180,0
|
|
20240226,112100,29895510,5180,5180,5180,5180,1
|
|
20240226,112000,29890330,5180,5180,5180,5180,0
|
|
20240226,111900,29890330,5180,5180,5180,5180,0
|
|
20240226,111800,29890330,5180,5180,5180,5180,0
|
|
20240226,111700,29890330,5180,5180,5180,5180,0
|
|
20240226,111600,29890330,5180,5180,5180,5180,1
|
|
20240226,111500,29885150,5170,5170,5170,5170,0
|
|
20240226,111400,29885150,5170,5170,5170,5170,0
|
|
20240226,111300,29885150,5170,5170,5170,5170,15
|
|
20240226,111200,29807600,5170,5170,5170,5170,0
|
|
20240226,111100,29807600,5170,5170,5170,5170,0
|
|
20240226,111000,29807600,5170,5170,5170,5170,0
|
|
20240226,110900,29807600,5170,5170,5170,5170,2
|
|
20240226,110800,29797260,5170,5170,5170,5170,3
|
|
20240226,110700,29781750,5170,5170,5170,5170,0
|
|
20240226,110600,29781750,5170,5170,5170,5170,0
|
|
20240226,110500,29781750,5170,5170,5170,5170,0
|
|
20240226,110400,29781750,5170,5170,5170,5170,20
|
|
20240226,110300,29678350,5180,5180,5180,5180,0
|
|
20240226,110200,29678350,5180,5180,5180,5180,0
|
|
20240226,110100,29678350,5180,5180,5180,5180,0
|
|
20240226,110000,29678350,5180,5180,5180,5180,0
|
|
20240226,105900,29678350,5180,5180,5180,5180,0
|
|
20240226,105800,29678350,5180,5180,5180,5180,0
|
|
20240226,105700,29678350,5180,5180,5180,5180,0
|
|
20240226,105600,29678350,5180,5180,5180,5180,0
|
|
20240226,105500,29678350,5180,5160,5180,5160,4
|
|
20240226,105400,29657670,5170,5170,5170,5170,0
|
|
20240226,105300,29657670,5170,5170,5170,5170,0
|
|
20240226,105200,29657670,5170,5170,5170,5170,0
|
|
20240226,105100,29657670,5170,5170,5170,5170,0
|
|
20240226,105000,29657670,5170,5170,5170,5170,0
|
|
20240226,104900,29657670,5170,5170,5170,5170,0
|
|
20240226,104800,29657670,5170,5170,5170,5170,0
|
|
20240226,104700,29657670,5170,5170,5170,5170,14
|
|
20240226,104600,29585290,5170,5170,5170,5170,0
|
|
20240226,104500,29585290,5170,5170,5170,5170,0
|
|
20240226,104400,29585290,5170,5170,5170,5170,0
|
|
20240226,104300,29585290,5170,5170,5170,5170,0
|
|
20240226,104200,29585290,5170,5170,5170,5170,0
|
|
20240226,104100,29585290,5170,5170,5170,5170,0
|
|
20240226,104000,29585290,5170,5170,5170,5170,0
|
|
20240226,103900,29585290,5170,5170,5170,5170,0
|
|
20240226,103800,29585290,5170,5170,5170,5170,0
|
|
20240226,103700,29585290,5170,5170,5170,5170,0
|
|
20240226,103600,29585290,5170,5170,5170,5170,200
|
|
20240226,103500,28551290,5180,5180,5180,5180,0
|
|
20240226,103400,28551290,5180,5180,5180,5180,0
|
|
20240226,103300,28551290,5180,5180,5180,5180,0
|
|
20240226,103200,28551290,5180,5180,5180,5180,0
|
|
20240226,103100,28551290,5180,5180,5180,5180,0
|
|
20240226,103000,28551290,5180,5180,5180,5180,0
|
|
20240226,102900,28551290,5180,5180,5180,5180,0
|
|
20240226,102800,28551290,5180,5180,5180,5180,0
|
|
20240226,102700,28551290,5180,5180,5180,5180,0
|
|
20240226,102600,28551290,5180,5180,5180,5180,0
|
|
20240226,102500,28551290,5180,5180,5180,5180,0
|
|
20240226,102400,28551290,5180,5180,5180,5180,0
|
|
20240226,102300,28551290,5180,5180,5180,5180,2
|
|
20240226,102200,28540930,5170,5170,5170,5170,0
|
|
20240226,102100,28540930,5170,5170,5170,5170,0
|
|
20240226,102000,28540930,5170,5170,5170,5170,8
|
|
20240226,101900,28499570,5170,5170,5170,5170,0
|
|
20240226,101800,28499570,5170,5170,5170,5170,2
|
|
20240226,101700,28489230,5170,5170,5170,5170,2
|
|
20240226,101600,28478890,5170,5170,5170,5170,0
|
|
20240226,101500,28478890,5170,5170,5170,5170,200
|
|
20240226,101400,27444890,5160,5160,5160,5160,0
|
|
20240226,101300,27444890,5160,5160,5160,5160,11
|
|
20240226,101200,27388130,5160,5160,5160,5160,178
|
|
20240226,101100,26469650,5160,5160,5160,5160,0
|
|
20240226,101000,26469650,5160,5160,5160,5160,1
|
|
20240226,100900,26464490,5170,5170,5170,5170,0
|
|
20240226,100800,26464490,5170,5170,5170,5170,0
|
|
20240226,100700,26464490,5170,5170,5170,5170,0
|
|
20240226,100600,26464490,5170,5170,5170,5170,0
|
|
20240226,100500,26464490,5170,5170,5170,5170,1
|
|
20240226,100400,26459320,5160,5160,5160,5160,0
|
|
20240226,100300,26459320,5160,5160,5160,5160,0
|
|
20240226,100200,26459320,5160,5160,5160,5160,0
|
|
20240226,100100,26459320,5160,5160,5160,5160,0
|
|
20240226,100000,26459320,5160,5160,5160,5160,0
|
|
20240226,095900,26459320,5160,5160,5160,5160,8
|
|
20240226,095800,26418040,5180,5180,5180,5180,0
|
|
20240226,095700,26418040,5180,5180,5180,5180,0
|
|
20240226,095600,26418040,5180,5180,5180,5180,0
|
|
20240226,095500,26418040,5180,5180,5180,5180,0
|
|
20240226,095400,26418040,5180,5170,5180,5170,196
|
|
20240226,095300,25403370,5170,5170,5170,5170,0
|
|
20240226,095200,25403370,5170,5170,5170,5170,300
|
|
20240226,095100,23852370,5160,5160,5160,5160,1000
|
|
20240226,095000,18692370,5160,5160,5160,5160,40
|
|
20240226,094900,18485970,5160,5160,5160,5160,0
|
|
20240226,094800,18485970,5160,5160,5160,5160,3
|
|
20240226,094700,18470490,5160,5160,5160,5160,37
|
|
20240226,094600,18279570,5170,5170,5170,5170,2
|
|
20240226,094500,18269230,5170,5170,5170,5170,1
|
|
20240226,094400,18264060,5170,5170,5170,5170,3
|
|
20240226,094300,18248550,5170,5170,5170,5170,0
|
|
20240226,094200,18248550,5170,5160,5170,5160,451
|
|
20240226,094100,15921380,5160,5160,5160,5160,21
|
|
20240226,094000,15813020,5160,5160,5160,5160,0
|
|
20240226,093900,15813020,5160,5160,5160,5160,0
|
|
20240226,093800,15813020,5160,5160,5160,5160,0
|
|
20240226,093700,15813020,5160,5160,5160,5160,0
|
|
20240226,093600,15813020,5160,5160,5160,5160,320
|
|
20240226,093500,14161820,5150,5150,5150,5150,0
|
|
20240226,093400,14161820,5150,5150,5150,5150,0
|
|
20240226,093300,14161820,5150,5150,5150,5150,0
|
|
20240226,093200,14161820,5150,5150,5150,5150,5
|
|
20240226,093100,14136070,5140,5140,5140,5140,0
|
|
20240226,093000,14136070,5140,5140,5140,5140,0
|
|
20240226,092900,14136070,5140,5150,5150,5140,2
|
|
20240226,092800,14125780,5150,5150,5150,5150,200
|
|
20240226,092700,13095780,5150,5150,5150,5150,338
|
|
20240226,092600,11355080,5150,5150,5150,5150,4
|
|
20240226,092500,11334480,5140,5140,5140,5140,0
|
|
20240226,092400,11334480,5140,5140,5140,5140,0
|
|
20240226,092300,11334480,5140,5140,5140,5140,0
|
|
20240226,092200,11334480,5140,5140,5140,5140,90
|
|
20240226,092100,10871880,5140,5140,5140,5140,0
|
|
20240226,092000,10871880,5140,5140,5140,5140,0
|
|
20240226,091900,10871880,5140,5140,5140,5140,10
|
|
20240226,091800,10820480,5140,5150,5150,5140,592
|
|
20240226,091700,7777200,5150,5150,5150,5150,20
|
|
20240226,091600,7674200,5150,5150,5150,5150,0
|
|
20240226,091500,7674200,5150,5150,5150,5150,0
|
|
20240226,091400,7674200,5150,5150,5150,5150,20
|
|
20240226,091300,7571200,5140,5140,5140,5140,1
|
|
20240226,091200,7566060,5150,5150,5150,5150,0
|
|
20240226,091100,7566060,5150,5150,5150,5150,0
|
|
20240226,091000,7566060,5150,5150,5160,5150,26
|
|
20240226,090900,7432150,5150,5150,5150,5150,29
|
|
20240226,090800,7282800,5150,5140,5150,5140,291
|
|
20240226,090700,5787050,5140,5140,5140,5140,0
|
|
20240226,090600,5787050,5140,5140,5140,5140,103
|
|
20240226,090500,5257630,5140,5140,5140,5140,373
|
|
20240226,090400,3340410,5150,5160,5160,5150,51
|
|
20240226,090300,3077550,5170,5170,5170,5170,15
|
|
20240226,090200,3000000,5150,5170,5170,5150,4
|
|
20240226,090100,2979380,5140,5150,5150,5140,270
|
|
20240226,090000,1591530,5150,5150,5150,5150,303
|