691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,202800,34524950,5410,5410,5410,5410,68
|
|
20240226,202700,34524950,5410,5410,5410,5410,0
|
|
20240226,202600,34524950,5410,5410,5410,5410,0
|
|
20240226,202500,34524950,5410,5410,5410,5410,0
|
|
20240226,202400,34524950,5410,5410,5410,5410,0
|
|
20240226,202300,34524950,5410,5410,5410,5410,0
|
|
20240226,202200,34524950,5410,5410,5410,5410,0
|
|
20240226,202100,34524950,5410,5410,5410,5410,0
|
|
20240226,202000,34524950,5410,5410,5410,5410,0
|
|
20240226,201900,34524950,5410,5410,5410,5410,0
|
|
20240226,201800,34524950,5410,5410,5410,5410,0
|
|
20240226,201700,34524950,5410,5410,5410,5410,0
|
|
20240226,201600,34524950,5410,5410,5410,5410,0
|
|
20240226,201500,34524950,5410,5410,5410,5410,0
|
|
20240226,201400,34524950,5410,5410,5410,5410,0
|
|
20240226,201300,34524950,5410,5410,5410,5410,0
|
|
20240226,201200,34524950,5410,5410,5410,5410,0
|
|
20240226,201100,34524950,5410,5410,5410,5410,0
|
|
20240226,201000,34524950,5410,5410,5410,5410,0
|
|
20240226,200900,34524950,5410,5410,5410,5410,0
|
|
20240226,200800,34524950,5410,5410,5410,5410,0
|
|
20240226,200700,34524950,5410,5410,5410,5410,0
|
|
20240226,200600,34524950,5410,5410,5410,5410,0
|
|
20240226,200500,34524950,5410,5410,5410,5410,0
|
|
20240226,200400,34524950,5410,5410,5410,5410,0
|
|
20240226,200300,34524950,5410,5410,5410,5410,0
|
|
20240226,200200,34524950,5410,5410,5410,5410,0
|
|
20240226,200100,34524950,5410,5410,5410,5410,0
|
|
20240226,200000,34524950,5410,5410,5410,5410,0
|
|
20240226,195900,34524950,5410,5410,5410,5410,0
|
|
20240226,195800,34524950,5410,5410,5410,5410,68
|
|
20240226,195700,34524950,5410,5410,5410,5410,0
|
|
20240226,195600,34524950,5410,5410,5410,5410,0
|
|
20240226,195500,34524950,5410,5410,5410,5410,0
|
|
20240226,195400,34524950,5410,5410,5410,5410,0
|
|
20240226,195300,34524950,5410,5410,5410,5410,0
|
|
20240226,195200,34524950,5410,5410,5410,5410,0
|
|
20240226,195100,34524950,5410,5410,5410,5410,0
|
|
20240226,195000,34524950,5410,5410,5410,5410,0
|
|
20240226,194900,34524950,5410,5410,5410,5410,0
|
|
20240226,194800,34524950,5410,5410,5410,5410,0
|
|
20240226,194700,34524950,5410,5410,5410,5410,0
|
|
20240226,194600,34524950,5410,5410,5410,5410,0
|
|
20240226,194500,34524950,5410,5410,5410,5410,0
|
|
20240226,194400,34524950,5410,5410,5410,5410,0
|
|
20240226,194300,34524950,5410,5410,5410,5410,0
|
|
20240226,194200,34524950,5410,5410,5410,5410,0
|
|
20240226,194100,34524950,5410,5410,5410,5410,0
|
|
20240226,194000,34524950,5410,5410,5410,5410,0
|
|
20240226,193900,34524950,5410,5410,5410,5410,0
|
|
20240226,193800,34524950,5410,5410,5410,5410,0
|
|
20240226,193700,34524950,5410,5410,5410,5410,0
|
|
20240226,193600,34524950,5410,5410,5410,5410,0
|
|
20240226,193500,34524950,5410,5410,5410,5410,0
|
|
20240226,193400,34524950,5410,5410,5410,5410,0
|
|
20240226,193300,34524950,5410,5410,5410,5410,0
|
|
20240226,193200,34524950,5410,5410,5410,5410,0
|
|
20240226,193100,34524950,5410,5410,5410,5410,0
|
|
20240226,193000,34524950,5410,5410,5410,5410,0
|
|
20240226,192900,34524950,5410,5410,5410,5410,0
|
|
20240226,192800,34524950,5410,5410,5410,5410,68
|
|
20240226,192700,34524950,5410,5410,5410,5410,0
|
|
20240226,192600,34524950,5410,5410,5410,5410,0
|
|
20240226,192500,34524950,5410,5410,5410,5410,0
|
|
20240226,192400,34524950,5410,5410,5410,5410,0
|
|
20240226,192300,34524950,5410,5410,5410,5410,0
|
|
20240226,192200,34524950,5410,5410,5410,5410,0
|
|
20240226,192100,34524950,5410,5410,5410,5410,0
|
|
20240226,192000,34524950,5410,5410,5410,5410,0
|
|
20240226,191900,34524950,5410,5410,5410,5410,0
|
|
20240226,191800,34524950,5410,5410,5410,5410,0
|
|
20240226,191700,34524950,5410,5410,5410,5410,0
|
|
20240226,191600,34524950,5410,5410,5410,5410,0
|
|
20240226,191500,34524950,5410,5410,5410,5410,0
|
|
20240226,191400,34524950,5410,5410,5410,5410,0
|
|
20240226,191300,34524950,5410,5410,5410,5410,0
|
|
20240226,191200,34524950,5410,5410,5410,5410,0
|
|
20240226,191100,34524950,5410,5410,5410,5410,0
|
|
20240226,191000,34524950,5410,5410,5410,5410,0
|
|
20240226,190900,34524950,5410,5410,5410,5410,0
|
|
20240226,190800,34524950,5410,5410,5410,5410,0
|
|
20240226,190700,34524950,5410,5410,5410,5410,0
|
|
20240226,190600,34524950,5410,5410,5410,5410,0
|
|
20240226,190500,34524950,5410,5410,5410,5410,0
|
|
20240226,190400,34524950,5410,5410,5410,5410,0
|
|
20240226,190300,34524950,5410,5410,5410,5410,0
|
|
20240226,190200,34524950,5410,5410,5410,5410,0
|
|
20240226,190100,34524950,5410,5410,5410,5410,0
|
|
20240226,190000,34524950,5410,5410,5410,5410,0
|
|
20240226,185900,34524950,5410,5410,5410,5410,0
|
|
20240226,185800,34524950,5410,5410,5410,5410,68
|
|
20240226,185700,34524950,5410,5410,5410,5410,0
|
|
20240226,185600,34524950,5410,5410,5410,5410,0
|
|
20240226,185500,34524950,5410,5410,5410,5410,0
|
|
20240226,185400,34524950,5410,5410,5410,5410,0
|
|
20240226,185300,34524950,5410,5410,5410,5410,0
|
|
20240226,185200,34524950,5410,5410,5410,5410,0
|
|
20240226,185100,34524950,5410,5410,5410,5410,0
|
|
20240226,185000,34524950,5410,5410,5410,5410,0
|
|
20240226,184900,34524950,5410,5410,5410,5410,0
|
|
20240226,184800,34524950,5410,5410,5410,5410,0
|
|
20240226,184700,34524950,5410,5410,5410,5410,0
|
|
20240226,184600,34524950,5410,5410,5410,5410,0
|
|
20240226,184500,34524950,5410,5410,5410,5410,0
|
|
20240226,184400,34524950,5410,5410,5410,5410,0
|
|
20240226,184300,34524950,5410,5410,5410,5410,0
|
|
20240226,184200,34524950,5410,5410,5410,5410,0
|
|
20240226,184100,34524950,5410,5410,5410,5410,0
|
|
20240226,184000,34524950,5410,5410,5410,5410,0
|
|
20240226,183900,34524950,5410,5410,5410,5410,0
|
|
20240226,183800,34524950,5410,5410,5410,5410,0
|
|
20240226,183700,34524950,5410,5410,5410,5410,0
|
|
20240226,183600,34524950,5410,5410,5410,5410,0
|
|
20240226,183500,34524950,5410,5410,5410,5410,0
|
|
20240226,183400,34524950,5410,5410,5410,5410,0
|
|
20240226,183300,34524950,5410,5410,5410,5410,0
|
|
20240226,183200,34524950,5410,5410,5410,5410,0
|
|
20240226,183100,34524950,5410,5410,5410,5410,0
|
|
20240226,183000,34524950,5410,5410,5410,5410,0
|
|
20240226,182900,34524950,5410,5410,5410,5410,0
|
|
20240226,182800,34524950,5410,5410,5410,5410,68
|
|
20240226,182700,34524950,5410,5410,5410,5410,0
|
|
20240226,182600,34524950,5410,5410,5410,5410,0
|
|
20240226,182500,34524950,5410,5410,5410,5410,0
|
|
20240226,182400,34524950,5410,5410,5410,5410,0
|
|
20240226,182300,34524950,5410,5410,5410,5410,0
|
|
20240226,182200,34524950,5410,5410,5410,5410,0
|
|
20240226,182100,34524950,5410,5410,5410,5410,0
|
|
20240226,182000,34524950,5410,5410,5410,5410,0
|
|
20240226,181900,34524950,5410,5410,5410,5410,0
|
|
20240226,181800,34524950,5410,5410,5410,5410,0
|
|
20240226,181700,34524950,5410,5410,5410,5410,0
|
|
20240226,181600,34524950,5410,5410,5410,5410,0
|
|
20240226,181500,34524950,5410,5410,5410,5410,0
|
|
20240226,181400,34524950,5410,5410,5410,5410,0
|
|
20240226,181300,34524950,5410,5410,5410,5410,0
|
|
20240226,181200,34524950,5410,5410,5410,5410,0
|
|
20240226,181100,34524950,5410,5410,5410,5410,0
|
|
20240226,181000,34524950,5410,5410,5410,5410,0
|
|
20240226,180900,34524950,5410,5410,5410,5410,0
|
|
20240226,180800,34524950,5410,5410,5410,5410,0
|
|
20240226,180700,34524950,5410,5410,5410,5410,0
|
|
20240226,180600,34524950,5410,5410,5410,5410,0
|
|
20240226,180500,34524950,5410,5410,5410,5410,0
|
|
20240226,180400,34524950,5410,5410,5410,5410,0
|
|
20240226,180300,34524950,5410,5410,5410,5410,0
|
|
20240226,180200,34524950,5410,5410,5410,5410,0
|
|
20240226,180100,34524950,5410,5410,5410,5410,0
|
|
20240226,180000,34524950,5410,5410,5410,5410,0
|
|
20240226,175900,34524950,5410,5410,5410,5410,0
|
|
20240226,175800,34524950,5410,5410,5410,5410,68
|
|
20240226,175700,34524950,5410,5410,5410,5410,0
|
|
20240226,175600,34524950,5410,5410,5410,5410,0
|
|
20240226,175500,34524950,5410,5410,5410,5410,0
|
|
20240226,175400,34524950,5410,5410,5410,5410,0
|
|
20240226,175300,34524950,5410,5410,5410,5410,0
|
|
20240226,175200,34524950,5410,5410,5410,5410,0
|
|
20240226,175100,34524950,5410,5410,5410,5410,0
|
|
20240226,175000,34524950,5410,5410,5410,5410,0
|
|
20240226,174900,34524950,5410,5410,5410,5410,0
|
|
20240226,174800,34524950,5410,5410,5410,5410,0
|
|
20240226,174700,34524950,5410,5410,5410,5410,0
|
|
20240226,174600,34524950,5410,5410,5410,5410,0
|
|
20240226,174500,34524950,5410,5410,5410,5410,0
|
|
20240226,174400,34524950,5410,5410,5410,5410,0
|
|
20240226,174300,34524950,5410,5410,5410,5410,0
|
|
20240226,174200,34524950,5410,5410,5410,5410,0
|
|
20240226,174100,34524950,5410,5410,5410,5410,0
|
|
20240226,174000,34524950,5410,5410,5410,5410,0
|
|
20240226,173900,34524950,5410,5410,5410,5410,0
|
|
20240226,173800,34524950,5410,5410,5410,5410,0
|
|
20240226,173700,34524950,5410,5410,5410,5410,0
|
|
20240226,173600,34524950,5410,5410,5410,5410,0
|
|
20240226,173500,34524950,5410,5410,5410,5410,0
|
|
20240226,173400,34524950,5410,5410,5410,5410,0
|
|
20240226,173300,34524950,5410,5410,5410,5410,0
|
|
20240226,173200,34524950,5410,5410,5410,5410,0
|
|
20240226,173100,34524950,5410,5410,5410,5410,0
|
|
20240226,173000,34524950,5410,5410,5410,5410,0
|
|
20240226,172900,34524950,5410,5410,5410,5410,0
|
|
20240226,172800,34524950,5410,5410,5410,5410,68
|
|
20240226,172700,34524950,5410,5410,5410,5410,0
|
|
20240226,172600,34524950,5410,5410,5410,5410,0
|
|
20240226,172500,34524950,5410,5410,5410,5410,0
|
|
20240226,172400,34524950,5410,5410,5410,5410,0
|
|
20240226,172300,34524950,5410,5410,5410,5410,0
|
|
20240226,172200,34524950,5410,5410,5410,5410,0
|
|
20240226,172100,34524950,5410,5410,5410,5410,0
|
|
20240226,172000,34524950,5410,5410,5410,5410,0
|
|
20240226,171900,34524950,5410,5410,5410,5410,0
|
|
20240226,171800,34524950,5410,5410,5410,5410,0
|
|
20240226,171700,34524950,5410,5410,5410,5410,0
|
|
20240226,171600,34524950,5410,5410,5410,5410,0
|
|
20240226,171500,34524950,5410,5410,5410,5410,0
|
|
20240226,171400,34524950,5410,5410,5410,5410,0
|
|
20240226,171300,34524950,5410,5410,5410,5410,0
|
|
20240226,171200,34524950,5410,5410,5410,5410,0
|
|
20240226,171100,34524950,5410,5410,5410,5410,0
|
|
20240226,171000,34524950,5410,5410,5410,5410,0
|
|
20240226,170900,34524950,5410,5410,5410,5410,0
|
|
20240226,170800,34524950,5410,5410,5410,5410,0
|
|
20240226,170700,34524950,5410,5410,5410,5410,0
|
|
20240226,170600,34524950,5410,5410,5410,5410,0
|
|
20240226,170500,34524950,5410,5410,5410,5410,0
|
|
20240226,170400,34524950,5410,5410,5410,5410,0
|
|
20240226,170300,34524950,5410,5410,5410,5410,0
|
|
20240226,170200,34524950,5410,5410,5410,5410,0
|
|
20240226,170100,34524950,5410,5410,5410,5410,0
|
|
20240226,170000,34524950,5410,5410,5410,5410,0
|
|
20240226,165900,34524950,5410,5410,5410,5410,0
|
|
20240226,165800,34524950,5410,5410,5410,5410,68
|
|
20240226,165700,34524950,5410,5410,5410,5410,0
|
|
20240226,165600,34524950,5410,5410,5410,5410,0
|
|
20240226,165500,34524950,5410,5410,5410,5410,0
|
|
20240226,165400,34524950,5410,5410,5410,5410,0
|
|
20240226,165300,34524950,5410,5410,5410,5410,0
|
|
20240226,165200,34524950,5410,5410,5410,5410,0
|
|
20240226,165100,34524950,5410,5410,5410,5410,0
|
|
20240226,165000,34524950,5410,5410,5410,5410,0
|
|
20240226,164900,34524950,5410,5410,5410,5410,0
|
|
20240226,164800,34524950,5410,5410,5410,5410,0
|
|
20240226,164700,34524950,5410,5410,5410,5410,0
|
|
20240226,164600,34524950,5410,5410,5410,5410,0
|
|
20240226,164500,34524950,5410,5410,5410,5410,0
|
|
20240226,164400,34524950,5410,5410,5410,5410,0
|
|
20240226,164300,34524950,5410,5410,5410,5410,0
|
|
20240226,164200,34524950,5410,5410,5410,5410,0
|
|
20240226,164100,34524950,5410,5410,5410,5410,0
|
|
20240226,164000,34524950,5410,5410,5410,5410,0
|
|
20240226,163900,34524950,5410,5410,5410,5410,0
|
|
20240226,163800,34524950,5410,5410,5410,5410,0
|
|
20240226,163700,34524950,5410,5410,5410,5410,0
|
|
20240226,163600,34524950,5410,5410,5410,5410,0
|
|
20240226,163500,34524950,5410,5410,5410,5410,0
|
|
20240226,163400,34524950,5410,5410,5410,5410,0
|
|
20240226,163300,34524950,5410,5410,5410,5410,0
|
|
20240226,163200,34524950,5410,5410,5410,5410,0
|
|
20240226,163100,34524950,5410,5410,5410,5410,0
|
|
20240226,163000,34524950,5410,5410,5410,5410,0
|
|
20240226,162900,34524950,5410,5410,5410,5410,0
|
|
20240226,162800,34524950,5410,5410,5410,5410,68
|
|
20240226,162700,34524950,5410,5410,5410,5410,0
|
|
20240226,162600,34524950,5410,5410,5410,5410,0
|
|
20240226,162500,34524950,5410,5410,5410,5410,0
|
|
20240226,162400,34524950,5410,5410,5410,5410,0
|
|
20240226,162300,34524950,5410,5410,5410,5410,0
|
|
20240226,162200,34524950,5410,5410,5410,5410,0
|
|
20240226,162100,34524950,5410,5410,5410,5410,0
|
|
20240226,162000,34524950,5410,5410,5410,5410,0
|
|
20240226,161900,34524950,5410,5410,5410,5410,0
|
|
20240226,161800,34524950,5410,5410,5410,5410,0
|
|
20240226,161700,34524950,5410,5410,5410,5410,0
|
|
20240226,161600,34524950,5410,5410,5410,5410,0
|
|
20240226,161500,34524950,5410,5410,5410,5410,0
|
|
20240226,161400,34524950,5410,5410,5410,5410,0
|
|
20240226,161300,34524950,5410,5410,5410,5410,0
|
|
20240226,161200,34524950,5410,5410,5410,5410,0
|
|
20240226,161100,34524950,5410,5410,5410,5410,0
|
|
20240226,161000,34524950,5410,5410,5410,5410,0
|
|
20240226,160900,34524950,5410,5410,5410,5410,0
|
|
20240226,160800,34524950,5410,5410,5410,5410,0
|
|
20240226,160700,34524950,5410,5410,5410,5410,0
|
|
20240226,160600,34524950,5410,5410,5410,5410,0
|
|
20240226,160500,34524950,5410,5410,5410,5410,0
|
|
20240226,160400,34524950,5410,5410,5410,5410,0
|
|
20240226,160300,34524950,5410,5410,5410,5410,0
|
|
20240226,160200,34524950,5410,5410,5410,5410,0
|
|
20240226,160100,34524950,5410,5410,5410,5410,0
|
|
20240226,160000,34524950,5410,5410,5410,5410,0
|
|
20240226,155900,34524950,5410,5410,5410,5410,0
|
|
20240226,155800,34524950,5410,5410,5410,5410,68
|
|
20240226,155700,34524950,5410,5410,5410,5410,0
|
|
20240226,155600,34524950,5410,5410,5410,5410,0
|
|
20240226,155500,34524950,5410,5410,5410,5410,0
|
|
20240226,155400,34524950,5410,5410,5410,5410,0
|
|
20240226,155300,34524950,5410,5410,5410,5410,0
|
|
20240226,155200,34524950,5410,5410,5410,5410,0
|
|
20240226,155100,34524950,5410,5410,5410,5410,0
|
|
20240226,155000,34524950,5410,5410,5410,5410,0
|
|
20240226,154900,34524950,5410,5410,5410,5410,0
|
|
20240226,154800,34524950,5410,5410,5410,5410,0
|
|
20240226,154700,34524950,5410,5410,5410,5410,0
|
|
20240226,154600,34524950,5410,5410,5410,5410,0
|
|
20240226,154500,34524950,5410,5410,5410,5410,0
|
|
20240226,154400,34524950,5410,5410,5410,5410,0
|
|
20240226,154300,34524950,5410,5410,5410,5410,0
|
|
20240226,154200,34524950,5410,5410,5410,5410,0
|
|
20240226,154100,34524950,5410,5410,5410,5410,0
|
|
20240226,154000,34524950,5410,5410,5410,5410,0
|
|
20240226,153900,34524950,5410,5410,5410,5410,0
|
|
20240226,153800,34524950,5410,5410,5410,5410,0
|
|
20240226,153700,34524950,5410,5410,5410,5410,0
|
|
20240226,153600,34524950,5410,5410,5410,5410,0
|
|
20240226,153500,34524950,5410,5410,5410,5410,0
|
|
20240226,153400,34524950,5410,5410,5410,5410,0
|
|
20240226,153300,34524950,5410,5410,5410,5410,0
|
|
20240226,153200,34524950,5410,5410,5410,5410,0
|
|
20240226,153100,34524950,5410,5410,5410,5410,0
|
|
20240226,153000,34524950,5410,5410,5410,5410,68
|
|
20240226,152900,34157070,5410,5410,5410,5410,0
|
|
20240226,152800,34157070,5410,5410,5410,5410,0
|
|
20240226,152700,34157070,5410,5410,5410,5410,0
|
|
20240226,152600,34157070,5410,5410,5410,5410,0
|
|
20240226,152500,34157070,5410,5410,5410,5410,0
|
|
20240226,152400,34157070,5410,5410,5410,5410,0
|
|
20240226,152300,34157070,5410,5410,5410,5410,0
|
|
20240226,152200,34157070,5410,5410,5410,5410,0
|
|
20240226,152100,34157070,5410,5410,5410,5410,0
|
|
20240226,152000,34157070,5410,5410,5410,5410,0
|
|
20240226,151900,34157070,5410,5390,5410,5370,41
|
|
20240226,151800,33936290,5370,5370,5390,5370,16
|
|
20240226,151700,33850340,5390,5360,5390,5350,125
|
|
20240226,151600,33181470,5360,5360,5360,5360,1
|
|
20240226,151500,33176110,5370,5360,5370,5360,51
|
|
20240226,151400,32902740,5390,5390,5390,5390,0
|
|
20240226,151300,32902740,5390,5390,5390,5390,1
|
|
20240226,151200,32897350,5370,5370,5370,5370,0
|
|
20240226,151100,32897350,5370,5370,5370,5370,0
|
|
20240226,151000,32897350,5370,5370,5370,5370,0
|
|
20240226,150900,32897350,5370,5370,5370,5370,2
|
|
20240226,150800,32886610,5370,5370,5370,5370,13
|
|
20240226,150700,32816800,5390,5370,5390,5370,50
|
|
20240226,150600,32548280,5370,5370,5370,5370,0
|
|
20240226,150500,32548280,5370,5370,5370,5370,0
|
|
20240226,150400,32548280,5370,5370,5370,5370,0
|
|
20240226,150300,32548280,5370,5370,5370,5370,0
|
|
20240226,150200,32548280,5370,5370,5370,5370,0
|
|
20240226,150100,32548280,5370,5370,5370,5370,0
|
|
20240226,150000,32548280,5370,5370,5370,5370,0
|
|
20240226,145900,32548280,5370,5370,5370,5370,0
|
|
20240226,145800,32548280,5370,5370,5370,5370,0
|
|
20240226,145700,32548280,5370,5370,5370,5370,0
|
|
20240226,145600,32548280,5370,5370,5370,5370,0
|
|
20240226,145500,32548280,5370,5370,5370,5370,0
|
|
20240226,145400,32548280,5370,5370,5370,5370,0
|
|
20240226,145300,32548280,5370,5370,5370,5370,0
|
|
20240226,145200,32548280,5370,5370,5370,5370,0
|
|
20240226,145100,32548280,5370,5370,5370,5370,0
|
|
20240226,145000,32548280,5370,5370,5370,5370,0
|
|
20240226,144900,32548280,5370,5370,5370,5370,0
|
|
20240226,144800,32548280,5370,5370,5370,5370,0
|
|
20240226,144700,32548280,5370,5370,5370,5370,0
|
|
20240226,144600,32548280,5370,5370,5370,5370,0
|
|
20240226,144500,32548280,5370,5370,5370,5370,0
|
|
20240226,144400,32548280,5370,5370,5370,5370,0
|
|
20240226,144300,32548280,5370,5370,5370,5370,0
|
|
20240226,144200,32548280,5370,5370,5370,5370,0
|
|
20240226,144100,32548280,5370,5370,5370,5370,0
|
|
20240226,144000,32548280,5370,5370,5370,5370,0
|
|
20240226,143900,32548280,5370,5370,5370,5370,1
|
|
20240226,143800,32542910,5370,5370,5370,5370,0
|
|
20240226,143700,32542910,5370,5370,5370,5370,0
|
|
20240226,143600,32542910,5370,5370,5370,5370,33
|
|
20240226,143500,32365700,5350,5350,5350,5350,0
|
|
20240226,143400,32365700,5350,5350,5350,5350,0
|
|
20240226,143300,32365700,5350,5350,5350,5350,0
|
|
20240226,143200,32365700,5350,5350,5350,5350,0
|
|
20240226,143100,32365700,5350,5350,5350,5350,0
|
|
20240226,143000,32365700,5350,5350,5350,5350,0
|
|
20240226,142900,32365700,5350,5350,5350,5350,480
|
|
20240226,142800,29797700,5350,5350,5350,5350,0
|
|
20240226,142700,29797700,5350,5350,5350,5350,14
|
|
20240226,142600,29722800,5350,5350,5350,5350,0
|
|
20240226,142500,29722800,5350,5350,5350,5350,0
|
|
20240226,142400,29722800,5350,5350,5350,5350,0
|
|
20240226,142300,29722800,5350,5350,5350,5350,0
|
|
20240226,142200,29722800,5350,5350,5350,5350,0
|
|
20240226,142100,29722800,5350,5350,5350,5350,0
|
|
20240226,142000,29722800,5350,5350,5350,5350,0
|
|
20240226,141900,29722800,5350,5350,5350,5350,0
|
|
20240226,141800,29722800,5350,5350,5350,5350,0
|
|
20240226,141700,29722800,5350,5350,5350,5350,0
|
|
20240226,141600,29722800,5350,5350,5350,5350,0
|
|
20240226,141500,29722800,5350,5350,5350,5350,0
|
|
20240226,141400,29722800,5350,5350,5350,5350,0
|
|
20240226,141300,29722800,5350,5350,5350,5350,0
|
|
20240226,141200,29722800,5350,5350,5350,5350,0
|
|
20240226,141100,29722800,5350,5350,5350,5350,0
|
|
20240226,141000,29722800,5350,5350,5350,5350,0
|
|
20240226,140900,29722800,5350,5350,5350,5350,0
|
|
20240226,140800,29722800,5350,5350,5350,5350,0
|
|
20240226,140700,29722800,5350,5350,5350,5350,0
|
|
20240226,140600,29722800,5350,5350,5350,5350,0
|
|
20240226,140500,29722800,5350,5350,5350,5350,12
|
|
20240226,140400,29658600,5350,5350,5350,5350,1100
|
|
20240226,140300,23773600,5350,5350,5350,5350,0
|
|
20240226,140200,23773600,5350,5360,5360,5350,400
|
|
20240226,140100,21631590,5390,5390,5390,5390,0
|
|
20240226,140000,21631590,5390,5390,5390,5390,0
|
|
20240226,135900,21631590,5390,5390,5390,5390,0
|
|
20240226,135800,21631590,5390,5390,5390,5390,0
|
|
20240226,135700,21631590,5390,5390,5390,5390,0
|
|
20240226,135600,21631590,5390,5390,5390,5390,0
|
|
20240226,135500,21631590,5390,5390,5390,5390,0
|
|
20240226,135400,21631590,5390,5390,5390,5390,0
|
|
20240226,135300,21631590,5390,5390,5390,5390,0
|
|
20240226,135200,21631590,5390,5390,5390,5390,10
|
|
20240226,135100,21577690,5350,5350,5350,5350,0
|
|
20240226,135000,21577690,5350,5350,5350,5350,0
|
|
20240226,134900,21577690,5350,5350,5350,5350,0
|
|
20240226,134800,21577690,5350,5350,5350,5350,0
|
|
20240226,134700,21577690,5350,5350,5350,5350,0
|
|
20240226,134600,21577690,5350,5350,5350,5350,0
|
|
20240226,134500,21577690,5350,5350,5350,5350,0
|
|
20240226,134400,21577690,5350,5350,5350,5350,0
|
|
20240226,134300,21577690,5350,5350,5350,5350,113
|
|
20240226,134200,20973140,5350,5360,5360,5350,109
|
|
20240226,134100,20389920,5360,5360,5360,5360,0
|
|
20240226,134000,20389920,5360,5360,5360,5360,0
|
|
20240226,133900,20389920,5360,5360,5360,5360,0
|
|
20240226,133800,20389920,5360,5370,5370,5360,300
|
|
20240226,133700,18780230,5370,5370,5370,5370,0
|
|
20240226,133600,18780230,5370,5370,5370,5370,58
|
|
20240226,133500,18468770,5370,5370,5370,5370,0
|
|
20240226,133400,18468770,5370,5370,5370,5370,0
|
|
20240226,133300,18468770,5370,5370,5370,5370,0
|
|
20240226,133200,18468770,5370,5370,5370,5370,0
|
|
20240226,133100,18468770,5370,5370,5370,5370,0
|
|
20240226,133000,18468770,5370,5370,5370,5370,0
|
|
20240226,132900,18468770,5370,5370,5370,5370,0
|
|
20240226,132800,18468770,5370,5370,5370,5370,31
|
|
20240226,132700,18302300,5360,5360,5360,5360,0
|
|
20240226,132600,18302300,5360,5360,5360,5360,0
|
|
20240226,132500,18302300,5360,5360,5360,5360,0
|
|
20240226,132400,18302300,5360,5360,5360,5360,0
|
|
20240226,132300,18302300,5360,5360,5360,5360,0
|
|
20240226,132200,18302300,5360,5360,5360,5360,0
|
|
20240226,132100,18302300,5360,5360,5360,5360,0
|
|
20240226,132000,18302300,5360,5360,5360,5360,0
|
|
20240226,131900,18302300,5360,5360,5360,5360,0
|
|
20240226,131800,18302300,5360,5360,5360,5360,0
|
|
20240226,131700,18302300,5360,5360,5360,5360,0
|
|
20240226,131600,18302300,5360,5360,5360,5360,0
|
|
20240226,131500,18302300,5360,5360,5360,5360,5
|
|
20240226,131400,18275500,5330,5350,5350,5330,139
|
|
20240226,131300,17534060,5350,5350,5350,5350,0
|
|
20240226,131200,17534060,5350,5350,5350,5350,5
|
|
20240226,131100,17507310,5350,5350,5350,5350,4
|
|
20240226,131000,17485910,5350,5370,5370,5350,1330
|
|
20240226,130900,10368920,5370,5370,5370,5370,0
|
|
20240226,130800,10368920,5370,5370,5370,5370,0
|
|
20240226,130700,10368920,5370,5370,5370,5370,0
|
|
20240226,130600,10368920,5370,5370,5370,5370,0
|
|
20240226,130500,10368920,5370,5370,5370,5370,0
|
|
20240226,130400,10368920,5370,5370,5370,5370,0
|
|
20240226,130300,10368920,5370,5370,5370,5370,0
|
|
20240226,130200,10368920,5370,5370,5370,5370,0
|
|
20240226,130100,10368920,5370,5370,5370,5370,0
|
|
20240226,130000,10368920,5370,5370,5370,5370,0
|
|
20240226,125900,10368920,5370,5370,5370,5370,0
|
|
20240226,125800,10368920,5370,5370,5370,5370,0
|
|
20240226,125700,10368920,5370,5370,5370,5370,0
|
|
20240226,125600,10368920,5370,5370,5370,5370,0
|
|
20240226,125500,10368920,5370,5370,5370,5370,0
|
|
20240226,125400,10368920,5370,5370,5370,5370,0
|
|
20240226,125300,10368920,5370,5370,5370,5370,0
|
|
20240226,125200,10368920,5370,5370,5370,5370,0
|
|
20240226,125100,10368920,5370,5370,5370,5370,0
|
|
20240226,125000,10368920,5370,5370,5370,5370,0
|
|
20240226,124900,10368920,5370,5370,5370,5370,0
|
|
20240226,124800,10368920,5370,5370,5370,5370,0
|
|
20240226,124700,10368920,5370,5370,5370,5370,0
|
|
20240226,124600,10368920,5370,5370,5370,5370,0
|
|
20240226,124500,10368920,5370,5370,5370,5370,0
|
|
20240226,124400,10368920,5370,5370,5370,5370,0
|
|
20240226,124300,10368920,5370,5370,5370,5370,0
|
|
20240226,124200,10368920,5370,5370,5370,5370,0
|
|
20240226,124100,10368920,5370,5370,5370,5370,0
|
|
20240226,124000,10368920,5370,5370,5370,5370,0
|
|
20240226,123900,10368920,5370,5370,5370,5370,0
|
|
20240226,123800,10368920,5370,5370,5370,5370,0
|
|
20240226,123700,10368920,5370,5370,5370,5370,0
|
|
20240226,123600,10368920,5370,5380,5380,5370,15
|
|
20240226,123500,10288270,5410,5410,5410,5410,0
|
|
20240226,123400,10288270,5410,5410,5410,5410,0
|
|
20240226,123300,10288270,5410,5410,5410,5410,0
|
|
20240226,123200,10288270,5410,5410,5410,5410,0
|
|
20240226,123100,10288270,5410,5410,5410,5410,0
|
|
20240226,123000,10288270,5410,5410,5410,5410,0
|
|
20240226,122900,10288270,5410,5410,5410,5410,0
|
|
20240226,122800,10288270,5410,5410,5410,5410,0
|
|
20240226,122700,10288270,5410,5410,5410,5410,0
|
|
20240226,122600,10288270,5410,5410,5410,5410,0
|
|
20240226,122500,10288270,5410,5410,5410,5410,0
|
|
20240226,122400,10288270,5410,5410,5410,5410,0
|
|
20240226,122300,10288270,5410,5410,5410,5410,0
|
|
20240226,122200,10288270,5410,5410,5410,5410,0
|
|
20240226,122100,10288270,5410,5410,5410,5410,0
|
|
20240226,122000,10288270,5410,5410,5410,5410,0
|
|
20240226,121900,10288270,5410,5410,5410,5410,0
|
|
20240226,121800,10288270,5410,5410,5410,5410,0
|
|
20240226,121700,10288270,5410,5410,5410,5410,3
|
|
20240226,121600,10272040,5380,5380,5380,5380,0
|
|
20240226,121500,10272040,5380,5380,5380,5380,0
|
|
20240226,121400,10272040,5380,5380,5380,5380,0
|
|
20240226,121300,10272040,5380,5380,5380,5380,0
|
|
20240226,121200,10272040,5380,5380,5380,5380,0
|
|
20240226,121100,10272040,5380,5380,5380,5380,0
|
|
20240226,121000,10272040,5380,5380,5380,5380,0
|
|
20240226,120900,10272040,5380,5380,5380,5380,0
|
|
20240226,120800,10272040,5380,5380,5380,5380,0
|
|
20240226,120700,10272040,5380,5380,5380,5380,0
|
|
20240226,120600,10272040,5380,5380,5380,5380,0
|
|
20240226,120500,10272040,5380,5380,5380,5380,0
|
|
20240226,120400,10272040,5380,5380,5380,5380,0
|
|
20240226,120300,10272040,5380,5380,5420,5380,11
|
|
20240226,120200,10212740,5380,5380,5380,5380,0
|
|
20240226,120100,10212740,5380,5380,5380,5380,20
|
|
20240226,120000,10105140,5380,5380,5380,5380,1
|
|
20240226,115900,10099760,5350,5350,5350,5350,0
|
|
20240226,115800,10099760,5350,5350,5350,5350,0
|
|
20240226,115700,10099760,5350,5350,5350,5350,0
|
|
20240226,115600,10099760,5350,5350,5350,5350,0
|
|
20240226,115500,10099760,5350,5390,5390,5350,311
|
|
20240226,115400,8431330,5390,5390,5390,5390,0
|
|
20240226,115300,8431330,5390,5390,5390,5390,0
|
|
20240226,115200,8431330,5390,5390,5390,5390,0
|
|
20240226,115100,8431330,5390,5390,5390,5390,0
|
|
20240226,115000,8431330,5390,5390,5390,5390,0
|
|
20240226,114900,8431330,5390,5390,5390,5390,0
|
|
20240226,114800,8431330,5390,5390,5390,5390,0
|
|
20240226,114700,8431330,5390,5390,5390,5390,0
|
|
20240226,114600,8431330,5390,5390,5390,5390,0
|
|
20240226,114500,8431330,5390,5390,5390,5390,0
|
|
20240226,114400,8431330,5390,5390,5390,5390,0
|
|
20240226,114300,8431330,5390,5390,5390,5390,0
|
|
20240226,114200,8431330,5390,5390,5390,5390,0
|
|
20240226,114100,8431330,5390,5390,5390,5390,0
|
|
20240226,114000,8431330,5390,5390,5390,5390,0
|
|
20240226,113900,8431330,5390,5390,5390,5390,0
|
|
20240226,113800,8431330,5390,5390,5390,5390,0
|
|
20240226,113700,8431330,5390,5390,5390,5390,0
|
|
20240226,113600,8431330,5390,5390,5390,5390,0
|
|
20240226,113500,8431330,5390,5390,5390,5390,0
|
|
20240226,113400,8431330,5390,5390,5390,5390,60
|
|
20240226,113300,8107930,5350,5350,5350,5350,0
|
|
20240226,113200,8107930,5350,5350,5350,5350,0
|
|
20240226,113100,8107930,5350,5350,5350,5350,0
|
|
20240226,113000,8107930,5350,5350,5350,5350,0
|
|
20240226,112900,8107930,5350,5350,5350,5350,0
|
|
20240226,112800,8107930,5350,5350,5350,5350,0
|
|
20240226,112700,8107930,5350,5350,5350,5350,0
|
|
20240226,112600,8107930,5350,5350,5350,5350,0
|
|
20240226,112500,8107930,5350,5350,5350,5350,0
|
|
20240226,112400,8107930,5350,5350,5350,5350,0
|
|
20240226,112300,8107930,5350,5350,5350,5350,0
|
|
20240226,112200,8107930,5350,5350,5350,5350,0
|
|
20240226,112100,8107930,5350,5350,5350,5350,0
|
|
20240226,112000,8107930,5350,5350,5350,5350,0
|
|
20240226,111900,8107930,5350,5350,5350,5350,0
|
|
20240226,111800,8107930,5350,5350,5350,5350,0
|
|
20240226,111700,8107930,5350,5350,5350,5350,0
|
|
20240226,111600,8107930,5350,5350,5350,5350,0
|
|
20240226,111500,8107930,5350,5350,5350,5350,0
|
|
20240226,111400,8107930,5350,5350,5350,5350,0
|
|
20240226,111300,8107930,5350,5350,5350,5350,0
|
|
20240226,111200,8107930,5350,5350,5350,5350,0
|
|
20240226,111100,8107930,5350,5350,5350,5350,0
|
|
20240226,111000,8107930,5350,5350,5350,5350,0
|
|
20240226,110900,8107930,5350,5350,5350,5350,0
|
|
20240226,110800,8107930,5350,5350,5350,5350,0
|
|
20240226,110700,8107930,5350,5350,5350,5350,0
|
|
20240226,110600,8107930,5350,5350,5350,5350,0
|
|
20240226,110500,8107930,5350,5410,5410,5350,250
|
|
20240226,110400,6769100,5420,5420,5420,5420,0
|
|
20240226,110300,6769100,5420,5420,5420,5420,1
|
|
20240226,110200,6763680,5420,5420,5420,5420,0
|
|
20240226,110100,6763680,5420,5420,5420,5420,0
|
|
20240226,110000,6763680,5420,5420,5420,5420,0
|
|
20240226,105900,6763680,5420,5420,5420,5420,0
|
|
20240226,105800,6763680,5420,5420,5420,5420,0
|
|
20240226,105700,6763680,5420,5420,5420,5420,0
|
|
20240226,105600,6763680,5420,5420,5420,5420,0
|
|
20240226,105500,6763680,5420,5420,5420,5420,0
|
|
20240226,105400,6763680,5420,5420,5420,5420,0
|
|
20240226,105300,6763680,5420,5420,5420,5420,0
|
|
20240226,105200,6763680,5420,5420,5420,5420,0
|
|
20240226,105100,6763680,5420,5420,5420,5420,0
|
|
20240226,105000,6763680,5420,5420,5420,5420,0
|
|
20240226,104900,6763680,5420,5420,5420,5420,0
|
|
20240226,104800,6763680,5420,5420,5420,5420,0
|
|
20240226,104700,6763680,5420,5420,5420,5420,0
|
|
20240226,104600,6763680,5420,5420,5420,5420,0
|
|
20240226,104500,6763680,5420,5420,5420,5420,0
|
|
20240226,104400,6763680,5420,5420,5420,5420,19
|
|
20240226,104300,6660700,5420,5420,5420,5420,0
|
|
20240226,104200,6660700,5420,5420,5420,5420,0
|
|
20240226,104100,6660700,5420,5420,5420,5420,0
|
|
20240226,104000,6660700,5420,5420,5420,5420,0
|
|
20240226,103900,6660700,5420,5420,5420,5420,0
|
|
20240226,103800,6660700,5420,5420,5420,5420,0
|
|
20240226,103700,6660700,5420,5420,5420,5420,19
|
|
20240226,103600,6557720,5420,5420,5420,5420,9
|
|
20240226,103500,6508940,5420,5420,5420,5420,0
|
|
20240226,103400,6508940,5420,5420,5420,5420,191
|
|
20240226,103300,5473720,5420,5420,5420,5420,109
|
|
20240226,103200,4882940,5420,5420,5420,5420,0
|
|
20240226,103100,4882940,5420,5420,5420,5420,0
|
|
20240226,103000,4882940,5420,5420,5420,5420,0
|
|
20240226,102900,4882940,5420,5420,5420,5420,0
|
|
20240226,102800,4882940,5420,5420,5420,5420,36
|
|
20240226,102700,4687820,5420,5420,5420,5420,55
|
|
20240226,102600,4389720,5420,5420,5420,5420,80
|
|
20240226,102500,3956120,5430,5440,5440,5430,21
|
|
20240226,102400,3841920,5440,5440,5440,5440,100
|
|
20240226,102300,3297920,5440,5450,5450,5440,103
|
|
20240226,102200,2737510,5450,5450,5450,5450,0
|
|
20240226,102100,2737510,5450,5450,5450,5450,0
|
|
20240226,102000,2737510,5450,5450,5450,5450,0
|
|
20240226,101900,2737510,5450,5450,5450,5450,0
|
|
20240226,101800,2737510,5450,5450,5450,5450,0
|
|
20240226,101700,2737510,5450,5450,5450,5450,0
|
|
20240226,101600,2737510,5450,5450,5450,5450,51
|
|
20240226,101500,2459560,5460,5460,5460,5460,0
|
|
20240226,101400,2459560,5460,5460,5460,5460,0
|
|
20240226,101300,2459560,5460,5460,5460,5460,0
|
|
20240226,101200,2459560,5460,5460,5460,5460,0
|
|
20240226,101100,2459560,5460,5460,5460,5460,0
|
|
20240226,101000,2459560,5460,5460,5460,5460,0
|
|
20240226,100900,2459560,5460,5460,5460,5460,0
|
|
20240226,100800,2459560,5460,5460,5460,5460,0
|
|
20240226,100700,2459560,5460,5460,5460,5460,0
|
|
20240226,100600,2459560,5460,5460,5460,5460,0
|
|
20240226,100500,2459560,5460,5460,5460,5460,0
|
|
20240226,100400,2459560,5460,5460,5460,5460,0
|
|
20240226,100300,2459560,5460,5460,5460,5460,2
|
|
20240226,100200,2448640,5470,5470,5470,5470,0
|
|
20240226,100100,2448640,5470,5470,5470,5470,0
|
|
20240226,100000,2448640,5470,5470,5470,5470,0
|
|
20240226,095900,2448640,5470,5470,5470,5470,0
|
|
20240226,095800,2448640,5470,5470,5470,5470,0
|
|
20240226,095700,2448640,5470,5470,5470,5470,0
|
|
20240226,095600,2448640,5470,5470,5470,5470,0
|
|
20240226,095500,2448640,5470,5470,5470,5470,0
|
|
20240226,095400,2448640,5470,5470,5470,5470,0
|
|
20240226,095300,2448640,5470,5470,5470,5470,0
|
|
20240226,095200,2448640,5470,5470,5470,5470,0
|
|
20240226,095100,2448640,5470,5470,5470,5470,0
|
|
20240226,095000,2448640,5470,5470,5470,5470,0
|
|
20240226,094900,2448640,5470,5470,5470,5470,0
|
|
20240226,094800,2448640,5470,5470,5470,5470,0
|
|
20240226,094700,2448640,5470,5470,5470,5470,0
|
|
20240226,094600,2448640,5470,5470,5470,5470,0
|
|
20240226,094500,2448640,5470,5470,5470,5470,1
|
|
20240226,094400,2443170,5470,5470,5470,5470,2
|
|
20240226,094300,2432230,5470,5470,5470,5470,0
|
|
20240226,094200,2432230,5470,5470,5470,5470,0
|
|
20240226,094100,2432230,5470,5470,5470,5470,0
|
|
20240226,094000,2432230,5470,5470,5470,5470,0
|
|
20240226,093900,2432230,5470,5470,5470,5470,0
|
|
20240226,093800,2432230,5470,5470,5470,5470,0
|
|
20240226,093700,2432230,5470,5470,5470,5470,0
|
|
20240226,093600,2432230,5470,5470,5470,5470,0
|
|
20240226,093500,2432230,5470,5470,5470,5470,0
|
|
20240226,093400,2432230,5470,5470,5470,5470,0
|
|
20240226,093300,2432230,5470,5430,5470,5430,4
|
|
20240226,093200,2410440,5420,5420,5420,5420,0
|
|
20240226,093100,2410440,5420,5420,5420,5420,0
|
|
20240226,093000,2410440,5420,5420,5420,5420,0
|
|
20240226,092900,2410440,5420,5420,5420,5420,15
|
|
20240226,092800,2329140,5420,5420,5420,5420,0
|
|
20240226,092700,2329140,5420,5420,5420,5420,0
|
|
20240226,092600,2329140,5420,5420,5420,5420,0
|
|
20240226,092500,2329140,5420,5420,5420,5420,1
|
|
20240226,092400,2323720,5430,5440,5440,5430,100
|
|
20240226,092300,1780640,5440,5440,5440,5440,0
|
|
20240226,092200,1780640,5440,5470,5470,5440,121
|
|
20240226,092100,1122110,5440,5440,5440,5440,0
|
|
20240226,092000,1122110,5440,5440,5440,5440,0
|
|
20240226,091900,1122110,5440,5440,5440,5440,48
|
|
20240226,091800,860990,5470,5470,5470,5470,0
|
|
20240226,091700,860990,5470,5470,5470,5470,1
|
|
20240226,091600,855520,5440,5440,5440,5440,100
|
|
20240226,091500,311520,5470,5470,5470,5470,1
|
|
20240226,091400,306050,5440,5440,5440,5440,1
|
|
20240226,091300,300610,5470,5470,5470,5470,0
|
|
20240226,091200,300610,5470,5460,5470,5460,20
|
|
20240226,091100,191300,5470,5470,5470,5470,0
|
|
20240226,091000,191300,5470,5470,5470,5470,0
|
|
20240226,090900,191300,5470,5470,5470,5470,0
|
|
20240226,090800,191300,5470,5470,5470,5470,0
|
|
20240226,090700,191300,5470,5460,5470,5460,33
|
|
20240226,090600,10900,5470,5470,5470,5470,0
|
|
20240226,090500,10900,5470,5470,5470,5470,0
|
|
20240226,090400,10900,5470,5470,5470,5470,0
|
|
20240226,090300,10900,5470,5470,5470,5470,0
|
|
20240226,090200,10900,5470,5430,5470,5430,2
|
|
20240226,090100,0,5480,5480,5480,5480,0
|
|
20240226,090000,0,5480,5480,5480,5480,0
|