670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,200700,593987620,11430,11430,11430,11430,267
|
|
20240226,200600,593987620,11430,11430,11430,11430,0
|
|
20240226,200500,593987620,11430,11430,11430,11430,0
|
|
20240226,200400,593987620,11430,11430,11430,11430,0
|
|
20240226,200300,593987620,11430,11430,11430,11430,0
|
|
20240226,200200,593987620,11430,11430,11430,11430,0
|
|
20240226,200100,593987620,11430,11430,11430,11430,0
|
|
20240226,200000,593987620,11430,11430,11430,11430,0
|
|
20240226,195900,593987620,11430,11430,11430,11430,0
|
|
20240226,195800,593987620,11430,11430,11430,11430,0
|
|
20240226,195700,593987620,11430,11430,11430,11430,0
|
|
20240226,195600,593987620,11430,11430,11430,11430,0
|
|
20240226,195500,593987620,11430,11430,11430,11430,0
|
|
20240226,195400,593987620,11430,11430,11430,11430,0
|
|
20240226,195300,593987620,11430,11430,11430,11430,0
|
|
20240226,195200,593987620,11430,11430,11430,11430,0
|
|
20240226,195100,593987620,11430,11430,11430,11430,0
|
|
20240226,195000,593987620,11430,11430,11430,11430,0
|
|
20240226,194900,593987620,11430,11430,11430,11430,0
|
|
20240226,194800,593987620,11430,11430,11430,11430,0
|
|
20240226,194700,593987620,11430,11430,11430,11430,0
|
|
20240226,194600,593987620,11430,11430,11430,11430,0
|
|
20240226,194500,593987620,11430,11430,11430,11430,0
|
|
20240226,194400,593987620,11430,11430,11430,11430,0
|
|
20240226,194300,593987620,11430,11430,11430,11430,0
|
|
20240226,194200,593987620,11430,11430,11430,11430,0
|
|
20240226,194100,593987620,11430,11430,11430,11430,0
|
|
20240226,194000,593987620,11430,11430,11430,11430,0
|
|
20240226,193900,593987620,11430,11430,11430,11430,0
|
|
20240226,193800,593987620,11430,11430,11430,11430,0
|
|
20240226,193700,593987620,11430,11430,11430,11430,267
|
|
20240226,193600,593987620,11430,11430,11430,11430,0
|
|
20240226,193500,593987620,11430,11430,11430,11430,0
|
|
20240226,193400,593987620,11430,11430,11430,11430,0
|
|
20240226,193300,593987620,11430,11430,11430,11430,0
|
|
20240226,193200,593987620,11430,11430,11430,11430,0
|
|
20240226,193100,593987620,11430,11430,11430,11430,0
|
|
20240226,193000,593987620,11430,11430,11430,11430,0
|
|
20240226,192900,593987620,11430,11430,11430,11430,0
|
|
20240226,192800,593987620,11430,11430,11430,11430,0
|
|
20240226,192700,593987620,11430,11430,11430,11430,0
|
|
20240226,192600,593987620,11430,11430,11430,11430,0
|
|
20240226,192500,593987620,11430,11430,11430,11430,0
|
|
20240226,192400,593987620,11430,11430,11430,11430,0
|
|
20240226,192300,593987620,11430,11430,11430,11430,0
|
|
20240226,192200,593987620,11430,11430,11430,11430,0
|
|
20240226,192100,593987620,11430,11430,11430,11430,0
|
|
20240226,192000,593987620,11430,11430,11430,11430,0
|
|
20240226,191900,593987620,11430,11430,11430,11430,0
|
|
20240226,191800,593987620,11430,11430,11430,11430,0
|
|
20240226,191700,593987620,11430,11430,11430,11430,0
|
|
20240226,191600,593987620,11430,11430,11430,11430,0
|
|
20240226,191500,593987620,11430,11430,11430,11430,0
|
|
20240226,191400,593987620,11430,11430,11430,11430,0
|
|
20240226,191300,593987620,11430,11430,11430,11430,0
|
|
20240226,191200,593987620,11430,11430,11430,11430,0
|
|
20240226,191100,593987620,11430,11430,11430,11430,0
|
|
20240226,191000,593987620,11430,11430,11430,11430,0
|
|
20240226,190900,593987620,11430,11430,11430,11430,0
|
|
20240226,190800,593987620,11430,11430,11430,11430,0
|
|
20240226,190700,593987620,11430,11430,11430,11430,267
|
|
20240226,190600,593987620,11430,11430,11430,11430,0
|
|
20240226,190500,593987620,11430,11430,11430,11430,0
|
|
20240226,190400,593987620,11430,11430,11430,11430,0
|
|
20240226,190300,593987620,11430,11430,11430,11430,0
|
|
20240226,190200,593987620,11430,11430,11430,11430,0
|
|
20240226,190100,593987620,11430,11430,11430,11430,0
|
|
20240226,190000,593987620,11430,11430,11430,11430,0
|
|
20240226,185900,593987620,11430,11430,11430,11430,0
|
|
20240226,185800,593987620,11430,11430,11430,11430,0
|
|
20240226,185700,593987620,11430,11430,11430,11430,0
|
|
20240226,185600,593987620,11430,11430,11430,11430,0
|
|
20240226,185500,593987620,11430,11430,11430,11430,0
|
|
20240226,185400,593987620,11430,11430,11430,11430,0
|
|
20240226,185300,593987620,11430,11430,11430,11430,0
|
|
20240226,185200,593987620,11430,11430,11430,11430,0
|
|
20240226,185100,593987620,11430,11430,11430,11430,0
|
|
20240226,185000,593987620,11430,11430,11430,11430,0
|
|
20240226,184900,593987620,11430,11430,11430,11430,0
|
|
20240226,184800,593987620,11430,11430,11430,11430,0
|
|
20240226,184700,593987620,11430,11430,11430,11430,0
|
|
20240226,184600,593987620,11430,11430,11430,11430,0
|
|
20240226,184500,593987620,11430,11430,11430,11430,0
|
|
20240226,184400,593987620,11430,11430,11430,11430,0
|
|
20240226,184300,593987620,11430,11430,11430,11430,0
|
|
20240226,184200,593987620,11430,11430,11430,11430,0
|
|
20240226,184100,593987620,11430,11430,11430,11430,0
|
|
20240226,184000,593987620,11430,11430,11430,11430,0
|
|
20240226,183900,593987620,11430,11430,11430,11430,0
|
|
20240226,183800,593987620,11430,11430,11430,11430,0
|
|
20240226,183700,593987620,11430,11430,11430,11430,267
|
|
20240226,183600,593987620,11430,11430,11430,11430,0
|
|
20240226,183500,593987620,11430,11430,11430,11430,0
|
|
20240226,183400,593987620,11430,11430,11430,11430,0
|
|
20240226,183300,593987620,11430,11430,11430,11430,0
|
|
20240226,183200,593987620,11430,11430,11430,11430,0
|
|
20240226,183100,593987620,11430,11430,11430,11430,0
|
|
20240226,183000,593987620,11430,11430,11430,11430,0
|
|
20240226,182900,593987620,11430,11430,11430,11430,0
|
|
20240226,182800,593987620,11430,11430,11430,11430,0
|
|
20240226,182700,593987620,11430,11430,11430,11430,0
|
|
20240226,182600,593987620,11430,11430,11430,11430,0
|
|
20240226,182500,593987620,11430,11430,11430,11430,0
|
|
20240226,182400,593987620,11430,11430,11430,11430,0
|
|
20240226,182300,593987620,11430,11430,11430,11430,0
|
|
20240226,182200,593987620,11430,11430,11430,11430,0
|
|
20240226,182100,593987620,11430,11430,11430,11430,0
|
|
20240226,182000,593987620,11430,11430,11430,11430,0
|
|
20240226,181900,593987620,11430,11430,11430,11430,0
|
|
20240226,181800,593987620,11430,11430,11430,11430,0
|
|
20240226,181700,593987620,11430,11430,11430,11430,0
|
|
20240226,181600,593987620,11430,11430,11430,11430,0
|
|
20240226,181500,593987620,11430,11430,11430,11430,0
|
|
20240226,181400,593987620,11430,11430,11430,11430,0
|
|
20240226,181300,593987620,11430,11430,11430,11430,0
|
|
20240226,181200,593987620,11430,11430,11430,11430,0
|
|
20240226,181100,593987620,11430,11430,11430,11430,0
|
|
20240226,181000,593987620,11430,11430,11430,11430,0
|
|
20240226,180900,593987620,11430,11430,11430,11430,0
|
|
20240226,180800,593987620,11430,11430,11430,11430,0
|
|
20240226,180700,593987620,11430,11430,11430,11430,267
|
|
20240226,180600,593987620,11430,11430,11430,11430,0
|
|
20240226,180500,593987620,11430,11430,11430,11430,0
|
|
20240226,180400,593987620,11430,11430,11430,11430,0
|
|
20240226,180300,593987620,11430,11430,11430,11430,0
|
|
20240226,180200,593987620,11430,11430,11430,11430,0
|
|
20240226,180100,593987620,11430,11430,11430,11430,0
|
|
20240226,180000,593987620,11430,11430,11430,11430,0
|
|
20240226,175900,593987620,11430,11430,11430,11430,0
|
|
20240226,175800,593987620,11430,11430,11430,11430,0
|
|
20240226,175700,593987620,11430,11430,11430,11430,0
|
|
20240226,175600,593987620,11430,11430,11430,11430,0
|
|
20240226,175500,593987620,11430,11430,11430,11430,0
|
|
20240226,175400,593987620,11430,11430,11430,11430,0
|
|
20240226,175300,593987620,11430,11430,11430,11430,0
|
|
20240226,175200,593987620,11430,11430,11430,11430,0
|
|
20240226,175100,593987620,11430,11430,11430,11430,0
|
|
20240226,175000,593987620,11430,11430,11430,11430,0
|
|
20240226,174900,593987620,11430,11430,11430,11430,0
|
|
20240226,174800,593987620,11430,11430,11430,11430,0
|
|
20240226,174700,593987620,11430,11430,11430,11430,0
|
|
20240226,174600,593987620,11430,11430,11430,11430,0
|
|
20240226,174500,593987620,11430,11430,11430,11430,0
|
|
20240226,174400,593987620,11430,11430,11430,11430,0
|
|
20240226,174300,593987620,11430,11430,11430,11430,0
|
|
20240226,174200,593987620,11430,11430,11430,11430,0
|
|
20240226,174100,593987620,11430,11430,11430,11430,0
|
|
20240226,174000,593987620,11430,11430,11430,11430,0
|
|
20240226,173900,593987620,11430,11430,11430,11430,0
|
|
20240226,173800,593987620,11430,11430,11430,11430,0
|
|
20240226,173700,593987620,11430,11430,11430,11430,267
|
|
20240226,173600,593987620,11430,11430,11430,11430,0
|
|
20240226,173500,593987620,11430,11430,11430,11430,0
|
|
20240226,173400,593987620,11430,11430,11430,11430,0
|
|
20240226,173300,593987620,11430,11430,11430,11430,0
|
|
20240226,173200,593987620,11430,11430,11430,11430,0
|
|
20240226,173100,593987620,11430,11430,11430,11430,0
|
|
20240226,173000,593987620,11430,11430,11430,11430,0
|
|
20240226,172900,593987620,11430,11430,11430,11430,0
|
|
20240226,172800,593987620,11430,11430,11430,11430,0
|
|
20240226,172700,593987620,11430,11430,11430,11430,0
|
|
20240226,172600,593987620,11430,11430,11430,11430,0
|
|
20240226,172500,593987620,11430,11430,11430,11430,0
|
|
20240226,172400,593987620,11430,11430,11430,11430,0
|
|
20240226,172300,593987620,11430,11430,11430,11430,0
|
|
20240226,172200,593987620,11430,11430,11430,11430,0
|
|
20240226,172100,593987620,11430,11430,11430,11430,0
|
|
20240226,172000,593987620,11430,11430,11430,11430,0
|
|
20240226,171900,593987620,11430,11430,11430,11430,0
|
|
20240226,171800,593987620,11430,11430,11430,11430,0
|
|
20240226,171700,593987620,11430,11430,11430,11430,0
|
|
20240226,171600,593987620,11430,11430,11430,11430,0
|
|
20240226,171500,593987620,11430,11430,11430,11430,0
|
|
20240226,171400,593987620,11430,11430,11430,11430,0
|
|
20240226,171300,593987620,11430,11430,11430,11430,0
|
|
20240226,171200,593987620,11430,11430,11430,11430,0
|
|
20240226,171100,593987620,11430,11430,11430,11430,0
|
|
20240226,171000,593987620,11430,11430,11430,11430,0
|
|
20240226,170900,593987620,11430,11430,11430,11430,0
|
|
20240226,170800,593987620,11430,11430,11430,11430,0
|
|
20240226,170700,593987620,11430,11430,11430,11430,267
|
|
20240226,170600,593987620,11430,11430,11430,11430,0
|
|
20240226,170500,593987620,11430,11430,11430,11430,0
|
|
20240226,170400,593987620,11430,11430,11430,11430,0
|
|
20240226,170300,593987620,11430,11430,11430,11430,0
|
|
20240226,170200,593987620,11430,11430,11430,11430,0
|
|
20240226,170100,593987620,11430,11430,11430,11430,0
|
|
20240226,170000,593987620,11430,11430,11430,11430,0
|
|
20240226,165900,593987620,11430,11430,11430,11430,0
|
|
20240226,165800,593987620,11430,11430,11430,11430,0
|
|
20240226,165700,593987620,11430,11430,11430,11430,0
|
|
20240226,165600,593987620,11430,11430,11430,11430,0
|
|
20240226,165500,593987620,11430,11430,11430,11430,0
|
|
20240226,165400,593987620,11430,11430,11430,11430,0
|
|
20240226,165300,593987620,11430,11430,11430,11430,0
|
|
20240226,165200,593987620,11430,11430,11430,11430,0
|
|
20240226,165100,593987620,11430,11430,11430,11430,0
|
|
20240226,165000,593987620,11430,11430,11430,11430,0
|
|
20240226,164900,593987620,11430,11430,11430,11430,0
|
|
20240226,164800,593987620,11430,11430,11430,11430,0
|
|
20240226,164700,593987620,11430,11430,11430,11430,0
|
|
20240226,164600,593987620,11430,11430,11430,11430,0
|
|
20240226,164500,593987620,11430,11430,11430,11430,0
|
|
20240226,164400,593987620,11430,11430,11430,11430,0
|
|
20240226,164300,593987620,11430,11430,11430,11430,0
|
|
20240226,164200,593987620,11430,11430,11430,11430,0
|
|
20240226,164100,593987620,11430,11430,11430,11430,0
|
|
20240226,164000,593987620,11430,11430,11430,11430,0
|
|
20240226,163900,593987620,11430,11430,11430,11430,0
|
|
20240226,163800,593987620,11430,11430,11430,11430,0
|
|
20240226,163700,593987620,11430,11430,11430,11430,267
|
|
20240226,163600,593987620,11430,11430,11430,11430,0
|
|
20240226,163500,593987620,11430,11430,11430,11430,0
|
|
20240226,163400,593987620,11430,11430,11430,11430,0
|
|
20240226,163300,593987620,11430,11430,11430,11430,0
|
|
20240226,163200,593987620,11430,11430,11430,11430,0
|
|
20240226,163100,593987620,11430,11430,11430,11430,0
|
|
20240226,163000,593987620,11430,11430,11430,11430,0
|
|
20240226,162900,593987620,11430,11430,11430,11430,0
|
|
20240226,162800,593987620,11430,11430,11430,11430,0
|
|
20240226,162700,593987620,11430,11430,11430,11430,0
|
|
20240226,162600,593987620,11430,11430,11430,11430,0
|
|
20240226,162500,593987620,11430,11430,11430,11430,0
|
|
20240226,162400,593987620,11430,11430,11430,11430,0
|
|
20240226,162300,593987620,11430,11430,11430,11430,0
|
|
20240226,162200,593987620,11430,11430,11430,11430,0
|
|
20240226,162100,593987620,11430,11430,11430,11430,0
|
|
20240226,162000,593987620,11430,11430,11430,11430,0
|
|
20240226,161900,593987620,11430,11430,11430,11430,0
|
|
20240226,161800,593987620,11430,11430,11430,11430,0
|
|
20240226,161700,593987620,11430,11430,11430,11430,0
|
|
20240226,161600,593987620,11430,11430,11430,11430,0
|
|
20240226,161500,593987620,11430,11430,11430,11430,0
|
|
20240226,161400,593987620,11430,11430,11430,11430,0
|
|
20240226,161300,593987620,11430,11430,11430,11430,0
|
|
20240226,161200,593987620,11430,11430,11430,11430,0
|
|
20240226,161100,593987620,11430,11430,11430,11430,0
|
|
20240226,161000,593987620,11430,11430,11430,11430,0
|
|
20240226,160900,593987620,11430,11430,11430,11430,0
|
|
20240226,160800,593987620,11430,11430,11430,11430,0
|
|
20240226,160700,593987620,11430,11430,11430,11430,267
|
|
20240226,160600,593987620,11430,11430,11430,11430,0
|
|
20240226,160500,593987620,11430,11430,11430,11430,0
|
|
20240226,160400,593987620,11430,11430,11430,11430,0
|
|
20240226,160300,593987620,11430,11430,11430,11430,0
|
|
20240226,160200,593987620,11430,11430,11430,11430,0
|
|
20240226,160100,593987620,11430,11430,11430,11430,0
|
|
20240226,160000,593987620,11430,11430,11430,11430,0
|
|
20240226,155900,593987620,11430,11430,11430,11430,0
|
|
20240226,155800,593987620,11430,11430,11430,11430,0
|
|
20240226,155700,593987620,11430,11430,11430,11430,0
|
|
20240226,155600,593987620,11430,11430,11430,11430,0
|
|
20240226,155500,593987620,11430,11430,11430,11430,0
|
|
20240226,155400,593987620,11430,11430,11430,11430,0
|
|
20240226,155300,593987620,11430,11430,11430,11430,0
|
|
20240226,155200,593987620,11430,11430,11430,11430,0
|
|
20240226,155100,593987620,11430,11430,11430,11430,0
|
|
20240226,155000,593987620,11430,11430,11430,11430,0
|
|
20240226,154900,593987620,11430,11430,11430,11430,0
|
|
20240226,154800,593987620,11430,11430,11430,11430,0
|
|
20240226,154700,593987620,11430,11430,11430,11430,0
|
|
20240226,154600,593987620,11430,11430,11430,11430,0
|
|
20240226,154500,593987620,11430,11430,11430,11430,0
|
|
20240226,154400,593987620,11430,11430,11430,11430,0
|
|
20240226,154300,593987620,11430,11430,11430,11430,0
|
|
20240226,154200,593987620,11430,11430,11430,11430,0
|
|
20240226,154100,593987620,11430,11430,11430,11430,0
|
|
20240226,154000,593987620,11430,11430,11430,11430,0
|
|
20240226,153900,593987620,11430,11430,11430,11430,0
|
|
20240226,153800,593987620,11430,11430,11430,11430,0
|
|
20240226,153700,593987620,11430,11430,11430,11430,267
|
|
20240226,153600,593987620,11430,11430,11430,11430,0
|
|
20240226,153500,593987620,11430,11430,11430,11430,0
|
|
20240226,153400,593987620,11430,11430,11430,11430,0
|
|
20240226,153300,593987620,11430,11430,11430,11430,0
|
|
20240226,153200,593987620,11430,11430,11430,11430,0
|
|
20240226,153100,593987620,11430,11430,11430,11430,0
|
|
20240226,153000,593987620,11430,11430,11430,11430,267
|
|
20240226,152900,590935810,11460,11460,11460,11460,0
|
|
20240226,152800,590935810,11460,11460,11460,11460,0
|
|
20240226,152700,590935810,11460,11460,11460,11460,0
|
|
20240226,152600,590935810,11460,11460,11460,11460,0
|
|
20240226,152500,590935810,11460,11460,11460,11460,0
|
|
20240226,152400,590935810,11460,11460,11460,11460,0
|
|
20240226,152300,590935810,11460,11460,11460,11460,0
|
|
20240226,152200,590935810,11460,11460,11460,11460,0
|
|
20240226,152100,590935810,11460,11460,11460,11460,0
|
|
20240226,152000,590935810,11460,11460,11460,11460,0
|
|
20240226,151900,590935810,11460,11450,11480,11410,203
|
|
20240226,151800,588605940,11400,11410,11410,11400,10
|
|
20240226,151700,588491930,11410,11410,11410,11410,0
|
|
20240226,151600,588491930,11410,11410,11410,11410,17
|
|
20240226,151500,588297960,11410,11410,11410,11410,0
|
|
20240226,151400,588297960,11410,11410,11410,11410,0
|
|
20240226,151300,588297960,11410,11410,11410,11400,1034
|
|
20240226,151200,576509980,11410,11410,11410,11410,0
|
|
20240226,151100,576509980,11410,11410,11410,11410,0
|
|
20240226,151000,576509980,11410,11410,11410,11410,8
|
|
20240226,150900,576418700,11400,11400,11400,11400,0
|
|
20240226,150800,576418700,11400,11430,11430,11400,3
|
|
20240226,150700,576384440,11420,11410,11420,11400,96
|
|
20240226,150600,575289750,11400,11400,11400,11400,8
|
|
20240226,150500,575198550,11400,11430,11430,11400,1010
|
|
20240226,150400,563683440,11430,11430,11430,11430,0
|
|
20240226,150300,563683440,11430,11440,11440,11400,3050
|
|
20240226,150200,528880610,11440,11440,11440,11440,0
|
|
20240226,150100,528880610,11440,11450,11460,11430,1509
|
|
20240226,150000,511629410,11460,11440,11460,11440,3
|
|
20240226,145900,511595050,11440,11440,11440,11440,45
|
|
20240226,145800,511080250,11440,11440,11440,11440,3
|
|
20240226,145700,511045930,11440,11440,11440,11440,65
|
|
20240226,145600,510302330,11460,11440,11460,11440,15
|
|
20240226,145500,510130690,11440,11450,11450,11440,367
|
|
20240226,145400,505928680,11450,11450,11450,11450,0
|
|
20240226,145300,505928680,11450,11450,11450,11450,0
|
|
20240226,145200,505928680,11450,11450,11450,11450,0
|
|
20240226,145100,505928680,11450,11460,11460,11450,9
|
|
20240226,145000,505825610,11480,11480,11480,11480,0
|
|
20240226,144900,505825610,11480,11480,11480,11480,0
|
|
20240226,144800,505825610,11480,11490,11490,11450,2503
|
|
20240226,144700,477118700,11490,11490,11490,11490,0
|
|
20240226,144600,477118700,11490,11490,11490,11490,0
|
|
20240226,144500,477118700,11490,11490,11490,11490,0
|
|
20240226,144400,477118700,11490,11490,11490,11490,0
|
|
20240226,144300,477118700,11490,11490,11490,11490,0
|
|
20240226,144200,477118700,11490,11490,11490,11490,0
|
|
20240226,144100,477118700,11490,11490,11490,11490,0
|
|
20240226,144000,477118700,11490,11490,11490,11490,0
|
|
20240226,143900,477118700,11490,11490,11490,11490,0
|
|
20240226,143800,477118700,11490,11490,11490,11490,0
|
|
20240226,143700,477118700,11490,11490,11490,11490,0
|
|
20240226,143600,477118700,11490,11490,11490,11490,0
|
|
20240226,143500,477118700,11490,11490,11490,11490,0
|
|
20240226,143400,477118700,11490,11490,11490,11490,0
|
|
20240226,143300,477118700,11490,11490,11490,11490,3
|
|
20240226,143200,477084230,11490,11490,11490,11490,0
|
|
20240226,143100,477084230,11490,11490,11490,11490,0
|
|
20240226,143000,477084230,11490,11490,11490,11490,5
|
|
20240226,142900,477026780,11480,11480,11480,11480,0
|
|
20240226,142800,477026780,11480,11480,11480,11480,0
|
|
20240226,142700,477026780,11480,11480,11480,11480,0
|
|
20240226,142600,477026780,11480,11480,11480,11480,0
|
|
20240226,142500,477026780,11480,11480,11480,11480,300
|
|
20240226,142400,473582780,11490,11490,11490,11490,0
|
|
20240226,142300,473582780,11490,11490,11490,11490,126
|
|
20240226,142200,472135040,11490,11500,11500,11490,1874
|
|
20240226,142100,450596550,11500,11500,11500,11500,0
|
|
20240226,142000,450596550,11500,11500,11500,11500,430
|
|
20240226,141900,445651550,11500,11500,11500,11500,829
|
|
20240226,141800,436118050,11500,11500,11500,11500,0
|
|
20240226,141700,436118050,11500,11500,11500,11500,0
|
|
20240226,141600,436118050,11500,11500,11500,11500,1
|
|
20240226,141500,436106550,11500,11500,11500,11500,9
|
|
20240226,141400,436003050,11490,11490,11490,11490,0
|
|
20240226,141300,436003050,11490,11490,11490,11490,0
|
|
20240226,141200,436003050,11490,11490,11490,11490,0
|
|
20240226,141100,436003050,11490,11490,11490,11490,0
|
|
20240226,141000,436003050,11490,11490,11490,11490,0
|
|
20240226,140900,436003050,11490,11490,11490,11490,0
|
|
20240226,140800,436003050,11490,11490,11490,11490,0
|
|
20240226,140700,436003050,11490,11490,11490,11490,0
|
|
20240226,140600,436003050,11490,11490,11490,11490,0
|
|
20240226,140500,436003050,11490,11490,11490,11490,0
|
|
20240226,140400,436003050,11490,11490,11490,11490,1
|
|
20240226,140300,435991560,11490,11490,11490,11490,0
|
|
20240226,140200,435991560,11490,11490,11490,11490,0
|
|
20240226,140100,435991560,11490,11490,11490,11490,13
|
|
20240226,140000,435842190,11490,11490,11490,11490,0
|
|
20240226,135900,435842190,11490,11490,11490,11490,0
|
|
20240226,135800,435842190,11490,11490,11490,11490,0
|
|
20240226,135700,435842190,11490,11490,11490,11490,0
|
|
20240226,135600,435842190,11490,11490,11490,11490,0
|
|
20240226,135500,435842190,11490,11490,11490,11490,0
|
|
20240226,135400,435842190,11490,11490,11490,11490,133
|
|
20240226,135300,434314020,11490,11520,11520,11480,618
|
|
20240226,135200,427210930,11530,11530,11530,11530,0
|
|
20240226,135100,427210930,11530,11530,11530,11530,0
|
|
20240226,135000,427210930,11530,11530,11530,11530,0
|
|
20240226,134900,427210930,11530,11530,11530,11530,1
|
|
20240226,134800,427199400,11520,11520,11520,11520,0
|
|
20240226,134700,427199400,11520,11520,11520,11520,0
|
|
20240226,134600,427199400,11520,11520,11520,11520,0
|
|
20240226,134500,427199400,11520,11520,11520,11520,0
|
|
20240226,134400,427199400,11520,11520,11520,11520,3
|
|
20240226,134300,427164840,11520,11520,11520,11520,0
|
|
20240226,134200,427164840,11520,11520,11520,11520,0
|
|
20240226,134100,427164840,11520,11520,11520,11520,0
|
|
20240226,134000,427164840,11520,11520,11520,11520,0
|
|
20240226,133900,427164840,11520,11520,11520,11520,0
|
|
20240226,133800,427164840,11520,11520,11520,11520,0
|
|
20240226,133700,427164840,11520,11520,11520,11520,0
|
|
20240226,133600,427164840,11520,11520,11520,11520,0
|
|
20240226,133500,427164840,11520,11520,11520,11520,0
|
|
20240226,133400,427164840,11520,11520,11520,11520,0
|
|
20240226,133300,427164840,11520,11520,11520,11520,0
|
|
20240226,133200,427164840,11520,11520,11520,11520,0
|
|
20240226,133100,427164840,11520,11520,11520,11520,0
|
|
20240226,133000,427164840,11520,11520,11520,11520,2
|
|
20240226,132900,427141800,11520,11520,11520,11520,1
|
|
20240226,132800,427130280,11520,11520,11520,11520,0
|
|
20240226,132700,427130280,11520,11500,11520,11490,170
|
|
20240226,132600,425176150,11510,11510,11510,11510,0
|
|
20240226,132500,425176150,11510,11510,11510,11510,0
|
|
20240226,132400,425176150,11510,11510,11510,11510,100
|
|
20240226,132300,424025150,11510,11510,11510,11510,0
|
|
20240226,132200,424025150,11510,11510,11510,11510,10
|
|
20240226,132100,423910050,11500,11500,11500,11500,0
|
|
20240226,132000,423910050,11500,11500,11500,11500,0
|
|
20240226,131900,423910050,11500,11500,11500,11500,0
|
|
20240226,131800,423910050,11500,11490,11500,11490,78
|
|
20240226,131700,423013790,11490,11490,11490,11490,0
|
|
20240226,131600,423013790,11490,11490,11490,11490,1
|
|
20240226,131500,423002300,11490,11490,11490,11490,0
|
|
20240226,131400,423002300,11490,11490,11490,11490,0
|
|
20240226,131300,423002300,11490,11550,11550,11490,3001
|
|
20240226,131200,388452350,11550,11550,11550,11550,31
|
|
20240226,131100,388094300,11540,11540,11540,11540,2
|
|
20240226,131000,388071220,11540,11540,11540,11540,4
|
|
20240226,130900,388025060,11540,11540,11550,11540,52
|
|
20240226,130800,387424500,11540,11550,11550,11540,72
|
|
20240226,130700,386592920,11540,11540,11540,11540,2
|
|
20240226,130600,386569840,11540,11540,11540,11540,2
|
|
20240226,130500,386546760,11540,11540,11540,11540,58
|
|
20240226,130400,385877440,11540,11540,11540,11540,3
|
|
20240226,130300,385842820,11530,11530,11530,11530,0
|
|
20240226,130200,385842820,11530,11530,11530,11530,0
|
|
20240226,130100,385842820,11530,11530,11530,11530,3
|
|
20240226,130000,385808230,11530,11530,11530,11530,3
|
|
20240226,125900,385773640,11530,11550,11550,11530,89
|
|
20240226,125800,384745750,11550,11550,11550,11550,0
|
|
20240226,125700,384745750,11550,11550,11550,11550,0
|
|
20240226,125600,384745750,11550,11550,11550,11550,0
|
|
20240226,125500,384745750,11550,11550,11550,11550,0
|
|
20240226,125400,384745750,11550,11550,11550,11550,0
|
|
20240226,125300,384745750,11550,11550,11550,11550,0
|
|
20240226,125200,384745750,11550,11550,11550,11550,0
|
|
20240226,125100,384745750,11550,11550,11550,11550,0
|
|
20240226,125000,384745750,11550,11550,11550,11550,0
|
|
20240226,124900,384745750,11550,11550,11550,11550,0
|
|
20240226,124800,384745750,11550,11550,11550,11550,0
|
|
20240226,124700,384745750,11550,11550,11550,11550,0
|
|
20240226,124600,384745750,11550,11550,11550,11550,0
|
|
20240226,124500,384745750,11550,11550,11550,11550,5
|
|
20240226,124400,384688000,11530,11530,11530,11530,0
|
|
20240226,124300,384688000,11530,11530,11530,11530,0
|
|
20240226,124200,384688000,11530,11530,11530,11530,0
|
|
20240226,124100,384688000,11530,11530,11530,11530,0
|
|
20240226,124000,384688000,11530,11530,11530,11530,8
|
|
20240226,123900,384595760,11530,11530,11530,11530,14
|
|
20240226,123800,384434340,11530,11530,11530,11530,0
|
|
20240226,123700,384434340,11530,11530,11530,11530,1
|
|
20240226,123600,384422810,11540,11530,11540,11530,3
|
|
20240226,123500,384388200,11540,11520,11540,11520,30
|
|
20240226,123400,384042540,11520,11520,11520,11520,14
|
|
20240226,123300,383881260,11520,11520,11520,11520,100
|
|
20240226,123200,382729260,11520,11520,11520,11520,0
|
|
20240226,123100,382729260,11520,11520,11520,11520,0
|
|
20240226,123000,382729260,11520,11520,11520,11520,14
|
|
20240226,122900,382567980,11520,11540,11540,11520,100
|
|
20240226,122800,381415640,11550,11550,11550,11550,0
|
|
20240226,122700,381415640,11550,11550,11550,11550,2
|
|
20240226,122600,381392540,11550,11550,11550,11550,0
|
|
20240226,122500,381392540,11550,11550,11550,11550,0
|
|
20240226,122400,381392540,11550,11550,11550,11550,1
|
|
20240226,122300,381380990,11530,11530,11530,11530,18
|
|
20240226,122200,381173450,11530,11530,11530,11530,49
|
|
20240226,122100,380608480,11530,11530,11530,11530,16
|
|
20240226,122000,380424000,11530,11530,11530,11520,161
|
|
20240226,121900,378567680,11520,11530,11530,11520,6
|
|
20240226,121800,378498510,11520,11520,11520,11520,2
|
|
20240226,121700,378475470,11520,11520,11520,11520,25
|
|
20240226,121600,378187470,11520,11530,11530,11520,53
|
|
20240226,121500,377576390,11550,11550,11550,11550,0
|
|
20240226,121400,377576390,11550,11550,11550,11550,0
|
|
20240226,121300,377576390,11550,11550,11550,11550,1
|
|
20240226,121200,377564840,11550,11550,11550,11550,1
|
|
20240226,121100,377553290,11550,11550,11550,11550,1
|
|
20240226,121000,377541740,11550,11550,11550,11550,2
|
|
20240226,120900,377518640,11550,11550,11550,11550,1
|
|
20240226,120800,377507090,11550,11550,11550,11550,1
|
|
20240226,120700,377495540,11550,11550,11550,11550,40
|
|
20240226,120600,377033540,11550,11550,11550,11550,0
|
|
20240226,120500,377033540,11550,11550,11550,11550,0
|
|
20240226,120400,377033540,11550,11550,11550,11550,2
|
|
20240226,120300,377010440,11540,11540,11540,11540,11
|
|
20240226,120200,376883500,11540,11540,11540,11540,20
|
|
20240226,120100,376652700,11540,11540,11540,11540,36
|
|
20240226,120000,376237260,11530,11540,11540,11520,45
|
|
20240226,115900,375717990,11520,11520,11520,11520,0
|
|
20240226,115800,375717990,11520,11520,11520,11520,0
|
|
20240226,115700,375717990,11520,11520,11520,11520,1
|
|
20240226,115600,375706470,11520,11530,11530,11520,181
|
|
20240226,115500,373620840,11520,11520,11520,11520,0
|
|
20240226,115400,373620840,11520,11520,11520,11520,0
|
|
20240226,115300,373620840,11520,11520,11520,11520,0
|
|
20240226,115200,373620840,11520,11520,11520,11520,0
|
|
20240226,115100,373620840,11520,11520,11520,11520,0
|
|
20240226,115000,373620840,11520,11520,11520,11520,2
|
|
20240226,114900,373597800,11520,11540,11540,11520,627
|
|
20240226,114800,366370120,11550,11560,11560,11550,119
|
|
20240226,114700,364994930,11560,11560,11560,11560,25
|
|
20240226,114600,364705930,11560,11590,11590,11560,37
|
|
20240226,114500,364277130,11590,11590,11590,11590,2
|
|
20240226,114400,364253950,11590,11600,11600,11590,78
|
|
20240226,114300,363349170,11590,11590,11590,11590,0
|
|
20240226,114200,363349170,11590,11590,11590,11590,0
|
|
20240226,114100,363349170,11590,11590,11590,11590,4
|
|
20240226,114000,363302810,11590,11590,11590,11590,8
|
|
20240226,113900,363210090,11590,11590,11600,11590,124
|
|
20240226,113800,361771770,11590,11600,11600,11590,100
|
|
20240226,113700,360611800,11590,11590,11590,11590,0
|
|
20240226,113600,360611800,11590,11590,11590,11590,0
|
|
20240226,113500,360611800,11590,11590,11590,11590,0
|
|
20240226,113400,360611800,11590,11590,11590,11590,1
|
|
20240226,113300,360600210,11590,11590,11590,11590,1
|
|
20240226,113200,360588620,11590,11580,11590,11580,39
|
|
20240226,113100,360136670,11580,11580,11580,11580,2
|
|
20240226,113000,360113510,11580,11580,11580,11580,0
|
|
20240226,112900,360113510,11580,11580,11580,11580,0
|
|
20240226,112800,360113510,11580,11580,11580,11580,0
|
|
20240226,112700,360113510,11580,11580,11580,11580,1
|
|
20240226,112600,360101930,11580,11580,11580,11580,2
|
|
20240226,112500,360078770,11580,11580,11580,11580,4
|
|
20240226,112400,360032450,11580,11580,11580,11580,0
|
|
20240226,112300,360032450,11580,11580,11580,11580,1
|
|
20240226,112200,360020870,11580,11580,11580,11580,12
|
|
20240226,112100,359881910,11580,11580,11580,11580,1
|
|
20240226,112000,359870330,11580,11580,11580,11580,3
|
|
20240226,111900,359835590,11580,11580,11580,11580,1
|
|
20240226,111800,359824010,11580,11580,11580,11580,2
|
|
20240226,111700,359800850,11600,11600,11600,11600,0
|
|
20240226,111600,359800850,11600,11600,11600,11600,0
|
|
20240226,111500,359800850,11600,11600,11600,11600,0
|
|
20240226,111400,359800850,11600,11600,11600,11600,0
|
|
20240226,111300,359800850,11600,11600,11600,11600,0
|
|
20240226,111200,359800850,11600,11600,11600,11600,2
|
|
20240226,111100,359777650,11610,11610,11610,11610,0
|
|
20240226,111000,359777650,11610,11610,11610,11610,47
|
|
20240226,110900,359231980,11590,11590,11590,11590,0
|
|
20240226,110800,359231980,11590,11590,11590,11590,0
|
|
20240226,110700,359231980,11590,11590,11590,11590,0
|
|
20240226,110600,359231980,11590,11590,11590,11590,33
|
|
20240226,110500,358849510,11510,11510,11510,11510,20
|
|
20240226,110400,358619310,11510,11550,11550,11510,2468
|
|
20240226,110300,330210680,11540,11540,11540,11540,0
|
|
20240226,110200,330210680,11540,11540,11540,11540,0
|
|
20240226,110100,330210680,11540,11540,11540,11540,0
|
|
20240226,110000,330210680,11540,11550,11550,11540,30
|
|
20240226,105900,329864330,11540,11540,11540,11540,0
|
|
20240226,105800,329864330,11540,11540,11540,11540,0
|
|
20240226,105700,329864330,11540,11590,11590,11540,1293
|
|
20240226,105600,314935950,11590,11590,11590,11590,0
|
|
20240226,105500,314935950,11590,11590,11590,11590,4
|
|
20240226,105400,314889590,11620,11620,11620,11620,0
|
|
20240226,105300,314889590,11620,11600,11620,11600,874
|
|
20240226,105200,304744170,11600,11630,11630,11600,610
|
|
20240226,105100,297659620,11630,11640,11640,11630,139
|
|
20240226,105000,296043020,11640,11640,11640,11630,102
|
|
20240226,104900,294855770,11640,11640,11640,11640,0
|
|
20240226,104800,294855770,11640,11640,11640,11640,0
|
|
20240226,104700,294855770,11640,11650,11650,11640,10
|
|
20240226,104600,294739320,11650,11650,11650,11650,10
|
|
20240226,104500,294622820,11670,11670,11670,11670,0
|
|
20240226,104400,294622820,11670,11670,11670,11670,36
|
|
20240226,104300,294202700,11670,11690,11690,11670,156
|
|
20240226,104200,292379200,11700,11710,11710,11700,154
|
|
20240226,104100,290577390,11710,11710,11710,11710,10
|
|
20240226,104000,290460290,11710,11690,11710,11690,47
|
|
20240226,103900,289910020,11700,11730,11730,11700,313
|
|
20240226,103800,286240690,11730,11730,11730,11730,3
|
|
20240226,103700,286205500,11730,11800,11810,11730,1121
|
|
20240226,103600,273009550,11800,11800,11810,11800,545
|
|
20240226,103500,266575410,11810,11790,11810,11780,864
|
|
20240226,103400,256388310,11770,11770,11770,11770,54
|
|
20240226,103300,255752730,11770,11790,11790,11770,133
|
|
20240226,103200,254185860,11810,11780,11810,11760,67
|
|
20240226,103100,253396020,11760,11780,11850,11760,542
|
|
20240226,103000,246999850,11780,11850,11860,11750,4527
|
|
20240226,102900,193623490,11840,11640,11840,11630,2699
|
|
20240226,102800,161969910,11640,11640,11640,11640,0
|
|
20240226,102700,161969910,11640,11620,11640,11620,132
|
|
20240226,102600,160433740,11630,11570,11630,11570,3130
|
|
20240226,102500,124129060,11540,11490,11560,11490,918
|
|
20240226,102400,113543390,11410,11410,11410,11410,0
|
|
20240226,102300,113543390,11410,11480,11480,11410,600
|
|
20240226,102200,106684890,11480,11480,11480,11470,446
|
|
20240226,102100,101565620,11470,11480,11530,11470,990
|
|
20240226,102000,90171590,11470,11380,11470,11380,1159
|
|
20240226,101900,76898600,11340,11340,11340,11340,0
|
|
20240226,101800,76898600,11340,11340,11340,11340,110
|
|
20240226,101700,75651200,11330,11330,11330,11330,0
|
|
20240226,101600,75651200,11330,11330,11330,11330,0
|
|
20240226,101500,75651200,11330,11330,11330,11330,0
|
|
20240226,101400,75651200,11330,11330,11330,11330,0
|
|
20240226,101300,75651200,11330,11330,11330,11330,0
|
|
20240226,101200,75651200,11330,11330,11330,11330,0
|
|
20240226,101100,75651200,11330,11340,11340,11330,780
|
|
20240226,101000,66813710,11340,11340,11340,11340,0
|
|
20240226,100900,66813710,11340,11340,11340,11340,0
|
|
20240226,100800,66813710,11340,11350,11350,11340,301
|
|
20240226,100700,63399940,11350,11350,11350,11350,0
|
|
20240226,100600,63399940,11350,11350,11350,11350,0
|
|
20240226,100500,63399940,11350,11360,11360,11350,378
|
|
20240226,100400,59108420,11370,11380,11380,11370,345
|
|
20240226,100300,55185750,11380,11380,11380,11380,0
|
|
20240226,100200,55185750,11380,11380,11380,11380,0
|
|
20240226,100100,55185750,11380,11380,11380,11380,0
|
|
20240226,100000,55185750,11380,11380,11380,11380,0
|
|
20240226,095900,55185750,11380,11390,11390,11380,450
|
|
20240226,095800,50064700,11460,11460,11460,11460,0
|
|
20240226,095700,50064700,11460,11460,11460,11460,0
|
|
20240226,095600,50064700,11460,11430,11460,11430,403
|
|
20240226,095500,45452600,11410,11410,11410,11410,0
|
|
20240226,095400,45452600,11410,11410,11410,11410,0
|
|
20240226,095300,45452600,11410,11410,11410,11410,0
|
|
20240226,095200,45452600,11410,11410,11410,11410,0
|
|
20240226,095100,45452600,11410,11410,11410,11410,0
|
|
20240226,095000,45452600,11410,11420,11420,11410,437
|
|
20240226,094900,40466420,11410,11410,11410,11410,0
|
|
20240226,094800,40466420,11410,11410,11410,11410,1
|
|
20240226,094700,40455010,11410,11420,11420,11410,2
|
|
20240226,094600,40432180,11420,11420,11420,11420,0
|
|
20240226,094500,40432180,11420,11420,11420,11420,5
|
|
20240226,094400,40375080,11420,11380,11430,11380,20
|
|
20240226,094300,40147350,11370,11370,11370,11370,0
|
|
20240226,094200,40147350,11370,11390,11390,11370,243
|
|
20240226,094100,37383830,11390,11390,11390,11390,0
|
|
20240226,094000,37383830,11390,11390,11390,11390,0
|
|
20240226,093900,37383830,11390,11390,11390,11390,2
|
|
20240226,093800,37361050,11390,11390,11390,11390,58
|
|
20240226,093700,36700430,11390,11390,11390,11390,0
|
|
20240226,093600,36700430,11390,11400,11400,11390,136
|
|
20240226,093500,35150850,11400,11400,11400,11400,0
|
|
20240226,093400,35150850,11400,11400,11400,11400,0
|
|
20240226,093300,35150850,11400,11400,11400,11400,0
|
|
20240226,093200,35150850,11400,11400,11400,11400,0
|
|
20240226,093100,35150850,11400,11400,11400,11400,0
|
|
20240226,093000,35150850,11400,11400,11400,11400,0
|
|
20240226,092900,35150850,11400,11400,11400,11400,0
|
|
20240226,092800,35150850,11400,11400,11400,11400,220
|
|
20240226,092700,32642850,11400,11400,11400,11400,0
|
|
20240226,092600,32642850,11400,11400,11400,11400,0
|
|
20240226,092500,32642850,11400,11400,11400,11400,0
|
|
20240226,092400,32642850,11400,11400,11400,11400,0
|
|
20240226,092300,32642850,11400,11400,11400,11400,0
|
|
20240226,092200,32642850,11400,11400,11400,11400,0
|
|
20240226,092100,32642850,11400,11400,11400,11400,0
|
|
20240226,092000,32642850,11400,11400,11400,11400,0
|
|
20240226,091900,32642850,11400,11400,11400,11400,0
|
|
20240226,091800,32642850,11400,11400,11400,11400,0
|
|
20240226,091700,32642850,11400,11400,11400,11400,0
|
|
20240226,091600,32642850,11400,11400,11400,11400,0
|
|
20240226,091500,32642850,11400,11400,11400,11400,80
|
|
20240226,091400,31730850,11400,11400,11400,11400,0
|
|
20240226,091300,31730850,11400,11400,11400,11400,0
|
|
20240226,091200,31730850,11400,11400,11400,11400,90
|
|
20240226,091100,30704850,11410,11450,11450,11410,84
|
|
20240226,091000,29746250,11460,11460,11460,11460,4
|
|
20240226,090900,29700410,11460,11460,11460,11460,2
|
|
20240226,090800,29677490,11490,11470,11490,11470,21
|
|
20240226,090700,29436600,11510,11510,11510,11510,10
|
|
20240226,090600,29321500,11520,11510,11520,11510,48
|
|
20240226,090500,28768770,11510,11490,11510,11490,396
|
|
20240226,090400,24217330,11490,11480,11490,11480,612
|
|
20240226,090300,17189450,11480,11450,11480,11450,1006
|
|
20240226,090200,5649600,11450,11350,11450,11350,480
|
|
20240226,090100,181600,11350,11350,11350,11350,0
|
|
20240226,090000,181600,11350,11350,11350,11350,16
|