693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,203000,266809670,4450,4450,4450,4450,1546
|
|
20240226,202900,266809670,4450,4450,4450,4450,0
|
|
20240226,202800,266809670,4450,4450,4450,4450,0
|
|
20240226,202700,266809670,4450,4450,4450,4450,0
|
|
20240226,202600,266809670,4450,4450,4450,4450,0
|
|
20240226,202500,266809670,4450,4450,4450,4450,0
|
|
20240226,202400,266809670,4450,4450,4450,4450,0
|
|
20240226,202300,266809670,4450,4450,4450,4450,0
|
|
20240226,202200,266809670,4450,4450,4450,4450,0
|
|
20240226,202100,266809670,4450,4450,4450,4450,0
|
|
20240226,202000,266809670,4450,4450,4450,4450,0
|
|
20240226,201900,266809670,4450,4450,4450,4450,0
|
|
20240226,201800,266809670,4450,4450,4450,4450,0
|
|
20240226,201700,266809670,4450,4450,4450,4450,0
|
|
20240226,201600,266809670,4450,4450,4450,4450,0
|
|
20240226,201500,266809670,4450,4450,4450,4450,0
|
|
20240226,201400,266809670,4450,4450,4450,4450,0
|
|
20240226,201300,266809670,4450,4450,4450,4450,0
|
|
20240226,201200,266809670,4450,4450,4450,4450,0
|
|
20240226,201100,266809670,4450,4450,4450,4450,0
|
|
20240226,201000,266809670,4450,4450,4450,4450,0
|
|
20240226,200900,266809670,4450,4450,4450,4450,0
|
|
20240226,200800,266809670,4450,4450,4450,4450,0
|
|
20240226,200700,266809670,4450,4450,4450,4450,0
|
|
20240226,200600,266809670,4450,4450,4450,4450,0
|
|
20240226,200500,266809670,4450,4450,4450,4450,0
|
|
20240226,200400,266809670,4450,4450,4450,4450,0
|
|
20240226,200300,266809670,4450,4450,4450,4450,0
|
|
20240226,200200,266809670,4450,4450,4450,4450,0
|
|
20240226,200100,266809670,4450,4450,4450,4450,0
|
|
20240226,200000,266809670,4450,4450,4450,4450,1546
|
|
20240226,195900,266809670,4450,4450,4450,4450,0
|
|
20240226,195800,266809670,4450,4450,4450,4450,0
|
|
20240226,195700,266809670,4450,4450,4450,4450,0
|
|
20240226,195600,266809670,4450,4450,4450,4450,0
|
|
20240226,195500,266809670,4450,4450,4450,4450,0
|
|
20240226,195400,266809670,4450,4450,4450,4450,0
|
|
20240226,195300,266809670,4450,4450,4450,4450,0
|
|
20240226,195200,266809670,4450,4450,4450,4450,0
|
|
20240226,195100,266809670,4450,4450,4450,4450,0
|
|
20240226,195000,266809670,4450,4450,4450,4450,0
|
|
20240226,194900,266809670,4450,4450,4450,4450,0
|
|
20240226,194800,266809670,4450,4450,4450,4450,0
|
|
20240226,194700,266809670,4450,4450,4450,4450,0
|
|
20240226,194600,266809670,4450,4450,4450,4450,0
|
|
20240226,194500,266809670,4450,4450,4450,4450,0
|
|
20240226,194400,266809670,4450,4450,4450,4450,0
|
|
20240226,194300,266809670,4450,4450,4450,4450,0
|
|
20240226,194200,266809670,4450,4450,4450,4450,0
|
|
20240226,194100,266809670,4450,4450,4450,4450,0
|
|
20240226,194000,266809670,4450,4450,4450,4450,0
|
|
20240226,193900,266809670,4450,4450,4450,4450,0
|
|
20240226,193800,266809670,4450,4450,4450,4450,0
|
|
20240226,193700,266809670,4450,4450,4450,4450,0
|
|
20240226,193600,266809670,4450,4450,4450,4450,0
|
|
20240226,193500,266809670,4450,4450,4450,4450,0
|
|
20240226,193400,266809670,4450,4450,4450,4450,0
|
|
20240226,193300,266809670,4450,4450,4450,4450,0
|
|
20240226,193200,266809670,4450,4450,4450,4450,0
|
|
20240226,193100,266809670,4450,4450,4450,4450,0
|
|
20240226,193000,266809670,4450,4450,4450,4450,1546
|
|
20240226,192900,266809670,4450,4450,4450,4450,0
|
|
20240226,192800,266809670,4450,4450,4450,4450,0
|
|
20240226,192700,266809670,4450,4450,4450,4450,0
|
|
20240226,192600,266809670,4450,4450,4450,4450,0
|
|
20240226,192500,266809670,4450,4450,4450,4450,0
|
|
20240226,192400,266809670,4450,4450,4450,4450,0
|
|
20240226,192300,266809670,4450,4450,4450,4450,0
|
|
20240226,192200,266809670,4450,4450,4450,4450,0
|
|
20240226,192100,266809670,4450,4450,4450,4450,0
|
|
20240226,192000,266809670,4450,4450,4450,4450,0
|
|
20240226,191900,266809670,4450,4450,4450,4450,0
|
|
20240226,191800,266809670,4450,4450,4450,4450,0
|
|
20240226,191700,266809670,4450,4450,4450,4450,0
|
|
20240226,191600,266809670,4450,4450,4450,4450,0
|
|
20240226,191500,266809670,4450,4450,4450,4450,0
|
|
20240226,191400,266809670,4450,4450,4450,4450,0
|
|
20240226,191300,266809670,4450,4450,4450,4450,0
|
|
20240226,191200,266809670,4450,4450,4450,4450,0
|
|
20240226,191100,266809670,4450,4450,4450,4450,0
|
|
20240226,191000,266809670,4450,4450,4450,4450,0
|
|
20240226,190900,266809670,4450,4450,4450,4450,0
|
|
20240226,190800,266809670,4450,4450,4450,4450,0
|
|
20240226,190700,266809670,4450,4450,4450,4450,0
|
|
20240226,190600,266809670,4450,4450,4450,4450,0
|
|
20240226,190500,266809670,4450,4450,4450,4450,0
|
|
20240226,190400,266809670,4450,4450,4450,4450,0
|
|
20240226,190300,266809670,4450,4450,4450,4450,0
|
|
20240226,190200,266809670,4450,4450,4450,4450,0
|
|
20240226,190100,266809670,4450,4450,4450,4450,0
|
|
20240226,190000,266809670,4450,4450,4450,4450,1546
|
|
20240226,185900,266809670,4450,4450,4450,4450,0
|
|
20240226,185800,266809670,4450,4450,4450,4450,0
|
|
20240226,185700,266809670,4450,4450,4450,4450,0
|
|
20240226,185600,266809670,4450,4450,4450,4450,0
|
|
20240226,185500,266809670,4450,4450,4450,4450,0
|
|
20240226,185400,266809670,4450,4450,4450,4450,0
|
|
20240226,185300,266809670,4450,4450,4450,4450,0
|
|
20240226,185200,266809670,4450,4450,4450,4450,0
|
|
20240226,185100,266809670,4450,4450,4450,4450,0
|
|
20240226,185000,266809670,4450,4450,4450,4450,0
|
|
20240226,184900,266809670,4450,4450,4450,4450,0
|
|
20240226,184800,266809670,4450,4450,4450,4450,0
|
|
20240226,184700,266809670,4450,4450,4450,4450,0
|
|
20240226,184600,266809670,4450,4450,4450,4450,0
|
|
20240226,184500,266809670,4450,4450,4450,4450,0
|
|
20240226,184400,266809670,4450,4450,4450,4450,0
|
|
20240226,184300,266809670,4450,4450,4450,4450,0
|
|
20240226,184200,266809670,4450,4450,4450,4450,0
|
|
20240226,184100,266809670,4450,4450,4450,4450,0
|
|
20240226,184000,266809670,4450,4450,4450,4450,0
|
|
20240226,183900,266809670,4450,4450,4450,4450,0
|
|
20240226,183800,266809670,4450,4450,4450,4450,0
|
|
20240226,183700,266809670,4450,4450,4450,4450,0
|
|
20240226,183600,266809670,4450,4450,4450,4450,0
|
|
20240226,183500,266809670,4450,4450,4450,4450,0
|
|
20240226,183400,266809670,4450,4450,4450,4450,0
|
|
20240226,183300,266809670,4450,4450,4450,4450,0
|
|
20240226,183200,266809670,4450,4450,4450,4450,0
|
|
20240226,183100,266809670,4450,4450,4450,4450,0
|
|
20240226,183000,266809670,4450,4450,4450,4450,1546
|
|
20240226,182900,266809670,4450,4450,4450,4450,0
|
|
20240226,182800,266809670,4450,4450,4450,4450,0
|
|
20240226,182700,266809670,4450,4450,4450,4450,0
|
|
20240226,182600,266809670,4450,4450,4450,4450,0
|
|
20240226,182500,266809670,4450,4450,4450,4450,0
|
|
20240226,182400,266809670,4450,4450,4450,4450,0
|
|
20240226,182300,266809670,4450,4450,4450,4450,0
|
|
20240226,182200,266809670,4450,4450,4450,4450,0
|
|
20240226,182100,266809670,4450,4450,4450,4450,0
|
|
20240226,182000,266809670,4450,4450,4450,4450,0
|
|
20240226,181900,266809670,4450,4450,4450,4450,0
|
|
20240226,181800,266809670,4450,4450,4450,4450,0
|
|
20240226,181700,266809670,4450,4450,4450,4450,0
|
|
20240226,181600,266809670,4450,4450,4450,4450,0
|
|
20240226,181500,266809670,4450,4450,4450,4450,0
|
|
20240226,181400,266809670,4450,4450,4450,4450,0
|
|
20240226,181300,266809670,4450,4450,4450,4450,0
|
|
20240226,181200,266809670,4450,4450,4450,4450,0
|
|
20240226,181100,266809670,4450,4450,4450,4450,0
|
|
20240226,181000,266809670,4450,4450,4450,4450,0
|
|
20240226,180900,266809670,4450,4450,4450,4450,0
|
|
20240226,180800,266809670,4450,4450,4450,4450,0
|
|
20240226,180700,266809670,4450,4450,4450,4450,0
|
|
20240226,180600,266809670,4450,4450,4450,4450,0
|
|
20240226,180500,266809670,4450,4450,4450,4450,0
|
|
20240226,180400,266809670,4450,4450,4450,4450,0
|
|
20240226,180300,266809670,4450,4450,4450,4450,0
|
|
20240226,180200,266809670,4450,4450,4450,4450,0
|
|
20240226,180100,266809670,4450,4450,4450,4450,0
|
|
20240226,180000,266809670,4450,4450,4450,4450,1546
|
|
20240226,175900,266809670,4450,4450,4450,4450,0
|
|
20240226,175800,266809670,4450,4450,4450,4450,0
|
|
20240226,175700,266809670,4450,4450,4450,4450,0
|
|
20240226,175600,266809670,4450,4450,4450,4450,0
|
|
20240226,175500,266809670,4450,4450,4450,4450,0
|
|
20240226,175400,266809670,4450,4450,4450,4450,0
|
|
20240226,175300,266809670,4450,4450,4450,4450,0
|
|
20240226,175200,266809670,4450,4450,4450,4450,0
|
|
20240226,175100,266809670,4450,4450,4450,4450,0
|
|
20240226,175000,266809670,4450,4450,4450,4450,0
|
|
20240226,174900,266809670,4450,4450,4450,4450,0
|
|
20240226,174800,266809670,4450,4450,4450,4450,0
|
|
20240226,174700,266809670,4450,4450,4450,4450,0
|
|
20240226,174600,266809670,4450,4450,4450,4450,0
|
|
20240226,174500,266809670,4450,4450,4450,4450,0
|
|
20240226,174400,266809670,4450,4450,4450,4450,0
|
|
20240226,174300,266809670,4450,4450,4450,4450,0
|
|
20240226,174200,266809670,4450,4450,4450,4450,0
|
|
20240226,174100,266809670,4450,4450,4450,4450,0
|
|
20240226,174000,266809670,4450,4450,4450,4450,0
|
|
20240226,173900,266809670,4450,4450,4450,4450,0
|
|
20240226,173800,266809670,4450,4450,4450,4450,0
|
|
20240226,173700,266809670,4450,4450,4450,4450,0
|
|
20240226,173600,266809670,4450,4450,4450,4450,0
|
|
20240226,173500,266809670,4450,4450,4450,4450,0
|
|
20240226,173400,266809670,4450,4450,4450,4450,0
|
|
20240226,173300,266809670,4450,4450,4450,4450,0
|
|
20240226,173200,266809670,4450,4450,4450,4450,0
|
|
20240226,173100,266809670,4450,4450,4450,4450,0
|
|
20240226,173000,266809670,4450,4450,4450,4450,1546
|
|
20240226,172900,266809670,4450,4450,4450,4450,0
|
|
20240226,172800,266809670,4450,4450,4450,4450,0
|
|
20240226,172700,266809670,4450,4450,4450,4450,0
|
|
20240226,172600,266809670,4450,4450,4450,4450,0
|
|
20240226,172500,266809670,4450,4450,4450,4450,0
|
|
20240226,172400,266809670,4450,4450,4450,4450,0
|
|
20240226,172300,266809670,4450,4450,4450,4450,0
|
|
20240226,172200,266809670,4450,4450,4450,4450,0
|
|
20240226,172100,266809670,4450,4450,4450,4450,0
|
|
20240226,172000,266809670,4450,4450,4450,4450,0
|
|
20240226,171900,266809670,4450,4450,4450,4450,0
|
|
20240226,171800,266809670,4450,4450,4450,4450,0
|
|
20240226,171700,266809670,4450,4450,4450,4450,0
|
|
20240226,171600,266809670,4450,4450,4450,4450,0
|
|
20240226,171500,266809670,4450,4450,4450,4450,0
|
|
20240226,171400,266809670,4450,4450,4450,4450,0
|
|
20240226,171300,266809670,4450,4450,4450,4450,0
|
|
20240226,171200,266809670,4450,4450,4450,4450,0
|
|
20240226,171100,266809670,4450,4450,4450,4450,0
|
|
20240226,171000,266809670,4450,4450,4450,4450,0
|
|
20240226,170900,266809670,4450,4450,4450,4450,0
|
|
20240226,170800,266809670,4450,4450,4450,4450,0
|
|
20240226,170700,266809670,4450,4450,4450,4450,0
|
|
20240226,170600,266809670,4450,4450,4450,4450,0
|
|
20240226,170500,266809670,4450,4450,4450,4450,0
|
|
20240226,170400,266809670,4450,4450,4450,4450,0
|
|
20240226,170300,266809670,4450,4450,4450,4450,0
|
|
20240226,170200,266809670,4450,4450,4450,4450,0
|
|
20240226,170100,266809670,4450,4450,4450,4450,0
|
|
20240226,170000,266809670,4450,4450,4450,4450,1546
|
|
20240226,165900,266809670,4450,4450,4450,4450,0
|
|
20240226,165800,266809670,4450,4450,4450,4450,0
|
|
20240226,165700,266809670,4450,4450,4450,4450,0
|
|
20240226,165600,266809670,4450,4450,4450,4450,0
|
|
20240226,165500,266809670,4450,4450,4450,4450,0
|
|
20240226,165400,266809670,4450,4450,4450,4450,0
|
|
20240226,165300,266809670,4450,4450,4450,4450,0
|
|
20240226,165200,266809670,4450,4450,4450,4450,0
|
|
20240226,165100,266809670,4450,4450,4450,4450,0
|
|
20240226,165000,266809670,4450,4450,4450,4450,0
|
|
20240226,164900,266809670,4450,4450,4450,4450,0
|
|
20240226,164800,266809670,4450,4450,4450,4450,0
|
|
20240226,164700,266809670,4450,4450,4450,4450,0
|
|
20240226,164600,266809670,4450,4450,4450,4450,0
|
|
20240226,164500,266809670,4450,4450,4450,4450,0
|
|
20240226,164400,266809670,4450,4450,4450,4450,0
|
|
20240226,164300,266809670,4450,4450,4450,4450,0
|
|
20240226,164200,266809670,4450,4450,4450,4450,0
|
|
20240226,164100,266809670,4450,4450,4450,4450,0
|
|
20240226,164000,266809670,4450,4450,4450,4450,0
|
|
20240226,163900,266809670,4450,4450,4450,4450,0
|
|
20240226,163800,266809670,4450,4450,4450,4450,0
|
|
20240226,163700,266809670,4450,4450,4450,4450,0
|
|
20240226,163600,266809670,4450,4450,4450,4450,0
|
|
20240226,163500,266809670,4450,4450,4450,4450,0
|
|
20240226,163400,266809670,4450,4450,4450,4450,0
|
|
20240226,163300,266809670,4450,4450,4450,4450,0
|
|
20240226,163200,266809670,4450,4450,4450,4450,0
|
|
20240226,163100,266809670,4450,4450,4450,4450,0
|
|
20240226,163000,266809670,4450,4450,4450,4450,1546
|
|
20240226,162900,266809670,4450,4450,4450,4450,0
|
|
20240226,162800,266809670,4450,4450,4450,4450,0
|
|
20240226,162700,266809670,4450,4450,4450,4450,0
|
|
20240226,162600,266809670,4450,4450,4450,4450,0
|
|
20240226,162500,266809670,4450,4450,4450,4450,0
|
|
20240226,162400,266809670,4450,4450,4450,4450,0
|
|
20240226,162300,266809670,4450,4450,4450,4450,0
|
|
20240226,162200,266809670,4450,4450,4450,4450,0
|
|
20240226,162100,266809670,4450,4450,4450,4450,0
|
|
20240226,162000,266809670,4450,4450,4450,4450,0
|
|
20240226,161900,266809670,4450,4450,4450,4450,0
|
|
20240226,161800,266809670,4450,4450,4450,4450,0
|
|
20240226,161700,266809670,4450,4450,4450,4450,0
|
|
20240226,161600,266809670,4450,4450,4450,4450,0
|
|
20240226,161500,266809670,4450,4450,4450,4450,0
|
|
20240226,161400,266809670,4450,4450,4450,4450,0
|
|
20240226,161300,266809670,4450,4450,4450,4450,0
|
|
20240226,161200,266809670,4450,4450,4450,4450,0
|
|
20240226,161100,266809670,4450,4450,4450,4450,0
|
|
20240226,161000,266809670,4450,4450,4450,4450,0
|
|
20240226,160900,266809670,4450,4450,4450,4450,0
|
|
20240226,160800,266809670,4450,4450,4450,4450,0
|
|
20240226,160700,266809670,4450,4450,4450,4450,0
|
|
20240226,160600,266809670,4450,4450,4450,4450,0
|
|
20240226,160500,266809670,4450,4450,4450,4450,0
|
|
20240226,160400,266809670,4450,4450,4450,4450,0
|
|
20240226,160300,266809670,4450,4450,4450,4450,0
|
|
20240226,160200,266809670,4450,4450,4450,4450,0
|
|
20240226,160100,266809670,4450,4450,4450,4450,0
|
|
20240226,160000,266809670,4450,4450,4450,4450,1546
|
|
20240226,155900,266809670,4450,4450,4450,4450,0
|
|
20240226,155800,266809670,4450,4450,4450,4450,0
|
|
20240226,155700,266809670,4450,4450,4450,4450,0
|
|
20240226,155600,266809670,4450,4450,4450,4450,0
|
|
20240226,155500,266809670,4450,4450,4450,4450,0
|
|
20240226,155400,266809670,4450,4450,4450,4450,0
|
|
20240226,155300,266809670,4450,4450,4450,4450,0
|
|
20240226,155200,266809670,4450,4450,4450,4450,0
|
|
20240226,155100,266809670,4450,4450,4450,4450,0
|
|
20240226,155000,266809670,4450,4450,4450,4450,0
|
|
20240226,154900,266809670,4450,4450,4450,4450,0
|
|
20240226,154800,266809670,4450,4450,4450,4450,0
|
|
20240226,154700,266809670,4450,4450,4450,4450,0
|
|
20240226,154600,266809670,4450,4450,4450,4450,0
|
|
20240226,154500,266809670,4450,4450,4450,4450,0
|
|
20240226,154400,266809670,4450,4450,4450,4450,0
|
|
20240226,154300,266809670,4450,4450,4450,4450,0
|
|
20240226,154200,266809670,4450,4450,4450,4450,0
|
|
20240226,154100,266809670,4450,4450,4450,4450,0
|
|
20240226,154000,266809670,4450,4450,4450,4450,0
|
|
20240226,153900,266809670,4450,4450,4450,4450,0
|
|
20240226,153800,266809670,4450,4450,4450,4450,0
|
|
20240226,153700,266809670,4450,4450,4450,4450,0
|
|
20240226,153600,266809670,4450,4450,4450,4450,0
|
|
20240226,153500,266809670,4450,4450,4450,4450,0
|
|
20240226,153400,266809670,4450,4450,4450,4450,0
|
|
20240226,153300,266809670,4450,4450,4450,4450,0
|
|
20240226,153200,266809670,4450,4450,4450,4450,0
|
|
20240226,153100,266809670,4450,4450,4450,4450,0
|
|
20240226,153000,266809670,4450,4450,4450,4450,3092
|
|
20240226,152900,259929970,4410,4410,4410,4410,0
|
|
20240226,152800,259929970,4410,4410,4410,4410,0
|
|
20240226,152700,259929970,4410,4410,4410,4410,0
|
|
20240226,152600,259929970,4410,4410,4410,4410,0
|
|
20240226,152500,259929970,4410,4410,4410,4410,0
|
|
20240226,152400,259929970,4410,4410,4410,4410,0
|
|
20240226,152300,259929970,4410,4410,4410,4410,0
|
|
20240226,152200,259929970,4410,4410,4410,4410,0
|
|
20240226,152100,259929970,4410,4410,4410,4410,0
|
|
20240226,152000,259929970,4410,4410,4410,4410,0
|
|
20240226,151900,259929970,4410,4410,4410,4410,48
|
|
20240226,151800,259718290,4440,4440,4440,4440,0
|
|
20240226,151700,259718290,4440,4440,4440,4440,0
|
|
20240226,151600,259718290,4440,4440,4440,4440,0
|
|
20240226,151500,259718290,4440,4440,4440,4440,0
|
|
20240226,151400,259718290,4440,4440,4440,4440,0
|
|
20240226,151300,259718290,4440,4440,4440,4440,0
|
|
20240226,151200,259718290,4440,4440,4440,4440,0
|
|
20240226,151100,259718290,4440,4440,4440,4440,0
|
|
20240226,151000,259718290,4440,4440,4440,4440,0
|
|
20240226,150900,259718290,4440,4440,4440,4440,226
|
|
20240226,150800,258714850,4410,4415,4415,4410,25
|
|
20240226,150700,258604585,4435,4435,4435,4435,0
|
|
20240226,150600,258604585,4435,4435,4435,4435,0
|
|
20240226,150500,258604585,4435,4435,4435,4435,91
|
|
20240226,150400,258201000,4435,4435,4435,4435,0
|
|
20240226,150300,258201000,4435,4435,4435,4435,0
|
|
20240226,150200,258201000,4435,4435,4435,4435,0
|
|
20240226,150100,258201000,4435,4435,4435,4435,1
|
|
20240226,150000,258196565,4410,4410,4410,4410,0
|
|
20240226,145900,258196565,4410,4415,4415,4410,86
|
|
20240226,145800,257817180,4415,4415,4415,4415,4
|
|
20240226,145700,257799520,4415,4415,4415,4415,0
|
|
20240226,145600,257799520,4415,4415,4415,4415,0
|
|
20240226,145500,257799520,4415,4415,4415,4415,0
|
|
20240226,145400,257799520,4415,4415,4415,4415,0
|
|
20240226,145300,257799520,4415,4415,4415,4415,380
|
|
20240226,145200,256121820,4415,4415,4415,4415,1423
|
|
20240226,145100,249839275,4415,4415,4415,4415,0
|
|
20240226,145000,249839275,4415,4415,4415,4415,226
|
|
20240226,144900,248841485,4405,4405,4405,4405,15
|
|
20240226,144800,248775410,4405,4405,4405,4405,0
|
|
20240226,144700,248775410,4405,4405,4405,4405,0
|
|
20240226,144600,248775410,4405,4405,4405,4405,0
|
|
20240226,144500,248775410,4405,4405,4405,4405,0
|
|
20240226,144400,248775410,4405,4405,4405,4405,0
|
|
20240226,144300,248775410,4405,4405,4405,4405,0
|
|
20240226,144200,248775410,4405,4405,4405,4405,507
|
|
20240226,144100,246542075,4410,4415,4415,4410,121
|
|
20240226,144000,246008450,4415,4415,4415,4415,4
|
|
20240226,143900,245990790,4405,4415,4415,4405,23
|
|
20240226,143800,245889465,4410,4410,4410,4410,0
|
|
20240226,143700,245889465,4410,4410,4410,4410,0
|
|
20240226,143600,245889465,4410,4410,4410,4410,0
|
|
20240226,143500,245889465,4410,4410,4410,4410,3
|
|
20240226,143400,245876235,4415,4410,4415,4410,227
|
|
20240226,143300,244874035,4410,4410,4410,4410,0
|
|
20240226,143200,244874035,4410,4410,4410,4410,0
|
|
20240226,143100,244874035,4410,4410,4410,4410,18
|
|
20240226,143000,244794655,4415,4415,4415,4415,158
|
|
20240226,142900,244097085,4420,4420,4420,4420,0
|
|
20240226,142800,244097085,4420,4420,4420,4420,0
|
|
20240226,142700,244097085,4420,4420,4420,4420,0
|
|
20240226,142600,244097085,4420,4420,4420,4420,0
|
|
20240226,142500,244097085,4420,4420,4420,4420,0
|
|
20240226,142400,244097085,4420,4420,4420,4420,0
|
|
20240226,142300,244097085,4420,4420,4420,4420,0
|
|
20240226,142200,244097085,4420,4420,4420,4420,0
|
|
20240226,142100,244097085,4420,4420,4420,4420,0
|
|
20240226,142000,244097085,4420,4420,4420,4420,0
|
|
20240226,141900,244097085,4420,4420,4420,4420,0
|
|
20240226,141800,244097085,4420,4425,4425,4420,3
|
|
20240226,141700,244083820,4415,4415,4415,4415,47
|
|
20240226,141600,243876315,4420,4425,4425,4420,649
|
|
20240226,141500,241004990,4425,4425,4425,4425,0
|
|
20240226,141400,241004990,4425,4425,4425,4425,0
|
|
20240226,141300,241004990,4425,4425,4425,4425,0
|
|
20240226,141200,241004990,4425,4425,4425,4425,0
|
|
20240226,141100,241004990,4425,4425,4425,4425,2
|
|
20240226,141000,240996140,4430,4430,4430,4430,0
|
|
20240226,140900,240996140,4430,4430,4430,4430,0
|
|
20240226,140800,240996140,4430,4430,4430,4430,0
|
|
20240226,140700,240996140,4430,4430,4430,4430,0
|
|
20240226,140600,240996140,4430,4430,4430,4430,0
|
|
20240226,140500,240996140,4430,4430,4430,4430,120
|
|
20240226,140400,240464540,4445,4445,4445,4445,389
|
|
20240226,140300,238735435,4450,4450,4450,4450,0
|
|
20240226,140200,238735435,4450,4450,4450,4450,0
|
|
20240226,140100,238735435,4450,4450,4450,4450,0
|
|
20240226,140000,238735435,4450,4450,4450,4450,0
|
|
20240226,135900,238735435,4450,4450,4450,4450,1
|
|
20240226,135800,238730985,4450,4450,4450,4450,0
|
|
20240226,135700,238730985,4450,4450,4450,4450,0
|
|
20240226,135600,238730985,4450,4430,4450,4430,130
|
|
20240226,135500,238154235,4430,4430,4430,4430,0
|
|
20240226,135400,238154235,4430,4430,4430,4430,0
|
|
20240226,135300,238154235,4430,4430,4430,4430,0
|
|
20240226,135200,238154235,4430,4430,4430,4430,0
|
|
20240226,135100,238154235,4430,4430,4430,4430,0
|
|
20240226,135000,238154235,4430,4430,4430,4430,0
|
|
20240226,134900,238154235,4430,4430,4430,4430,0
|
|
20240226,134800,238154235,4430,4430,4430,4430,0
|
|
20240226,134700,238154235,4430,4430,4430,4430,0
|
|
20240226,134600,238154235,4430,4430,4430,4430,0
|
|
20240226,134500,238154235,4430,4430,4430,4430,0
|
|
20240226,134400,238154235,4430,4430,4430,4430,0
|
|
20240226,134300,238154235,4430,4430,4430,4430,0
|
|
20240226,134200,238154235,4430,4430,4430,4430,0
|
|
20240226,134100,238154235,4430,4435,4435,4430,92
|
|
20240226,134000,237746515,4435,4435,4435,4435,0
|
|
20240226,133900,237746515,4435,4435,4435,4435,0
|
|
20240226,133800,237746515,4435,4435,4435,4435,0
|
|
20240226,133700,237746515,4435,4435,4435,4435,0
|
|
20240226,133600,237746515,4435,4435,4435,4435,0
|
|
20240226,133500,237746515,4435,4435,4435,4435,0
|
|
20240226,133400,237746515,4435,4435,4435,4435,0
|
|
20240226,133300,237746515,4435,4435,4435,4435,0
|
|
20240226,133200,237746515,4435,4435,4435,4435,0
|
|
20240226,133100,237746515,4435,4435,4435,4435,0
|
|
20240226,133000,237746515,4435,4435,4435,4435,0
|
|
20240226,132900,237746515,4435,4435,4435,4435,0
|
|
20240226,132800,237746515,4435,4435,4435,4435,0
|
|
20240226,132700,237746515,4435,4435,4435,4435,180
|
|
20240226,132600,236948215,4450,4450,4450,4450,0
|
|
20240226,132500,236948215,4450,4450,4450,4450,0
|
|
20240226,132400,236948215,4450,4450,4450,4450,0
|
|
20240226,132300,236948215,4450,4450,4450,4450,0
|
|
20240226,132200,236948215,4450,4450,4450,4450,0
|
|
20240226,132100,236948215,4450,4450,4450,4450,0
|
|
20240226,132000,236948215,4450,4450,4450,4450,0
|
|
20240226,131900,236948215,4450,4450,4450,4450,0
|
|
20240226,131800,236948215,4450,4450,4450,4450,0
|
|
20240226,131700,236948215,4450,4450,4450,4450,0
|
|
20240226,131600,236948215,4450,4450,4450,4450,5
|
|
20240226,131500,236925965,4445,4445,4445,4445,0
|
|
20240226,131400,236925965,4445,4445,4445,4445,0
|
|
20240226,131300,236925965,4445,4445,4445,4445,0
|
|
20240226,131200,236925965,4445,4445,4445,4445,0
|
|
20240226,131100,236925965,4445,4445,4445,4445,0
|
|
20240226,131000,236925965,4445,4445,4445,4445,0
|
|
20240226,130900,236925965,4445,4445,4445,4445,0
|
|
20240226,130800,236925965,4445,4445,4445,4445,0
|
|
20240226,130700,236925965,4445,4445,4445,4445,0
|
|
20240226,130600,236925965,4445,4445,4445,4445,0
|
|
20240226,130500,236925965,4445,4445,4445,4445,0
|
|
20240226,130400,236925965,4445,4445,4445,4445,0
|
|
20240226,130300,236925965,4445,4445,4445,4445,0
|
|
20240226,130200,236925965,4445,4445,4445,4445,0
|
|
20240226,130100,236925965,4445,4445,4445,4445,0
|
|
20240226,130000,236925965,4445,4445,4445,4445,0
|
|
20240226,125900,236925965,4445,4445,4445,4445,0
|
|
20240226,125800,236925965,4445,4445,4445,4445,0
|
|
20240226,125700,236925965,4445,4445,4445,4445,0
|
|
20240226,125600,236925965,4445,4445,4445,4445,0
|
|
20240226,125500,236925965,4445,4445,4445,4445,0
|
|
20240226,125400,236925965,4445,4445,4445,4445,0
|
|
20240226,125300,236925965,4445,4445,4445,4445,22
|
|
20240226,125200,236828175,4435,4435,4435,4435,500
|
|
20240226,125100,234610675,4450,4450,4450,4450,0
|
|
20240226,125000,234610675,4450,4450,4450,4450,0
|
|
20240226,124900,234610675,4450,4450,4450,4450,0
|
|
20240226,124800,234610675,4450,4450,4450,4450,0
|
|
20240226,124700,234610675,4450,4450,4450,4450,0
|
|
20240226,124600,234610675,4450,4450,4450,4450,0
|
|
20240226,124500,234610675,4450,4450,4450,4450,0
|
|
20240226,124400,234610675,4450,4450,4450,4450,0
|
|
20240226,124300,234610675,4450,4450,4450,4450,0
|
|
20240226,124200,234610675,4450,4450,4450,4450,0
|
|
20240226,124100,234610675,4450,4450,4450,4450,0
|
|
20240226,124000,234610675,4450,4450,4450,4450,0
|
|
20240226,123900,234610675,4450,4450,4450,4450,0
|
|
20240226,123800,234610675,4450,4450,4450,4450,0
|
|
20240226,123700,234610675,4450,4450,4450,4450,0
|
|
20240226,123600,234610675,4450,4450,4450,4450,0
|
|
20240226,123500,234610675,4450,4450,4450,4450,0
|
|
20240226,123400,234610675,4450,4450,4450,4450,0
|
|
20240226,123300,234610675,4450,4450,4450,4450,0
|
|
20240226,123200,234610675,4450,4450,4450,4450,0
|
|
20240226,123100,234610675,4450,4450,4450,4450,0
|
|
20240226,123000,234610675,4450,4450,4450,4450,0
|
|
20240226,122900,234610675,4450,4450,4450,4450,0
|
|
20240226,122800,234610675,4450,4450,4450,4450,224
|
|
20240226,122700,233613875,4390,4390,4390,4390,0
|
|
20240226,122600,233613875,4390,4435,4435,4390,2000
|
|
20240226,122500,224782480,4435,4435,4435,4435,0
|
|
20240226,122400,224782480,4435,4435,4435,4435,0
|
|
20240226,122300,224782480,4435,4435,4435,4435,0
|
|
20240226,122200,224782480,4435,4435,4435,4435,0
|
|
20240226,122100,224782480,4435,4435,4435,4435,0
|
|
20240226,122000,224782480,4435,4435,4435,4435,0
|
|
20240226,121900,224782480,4435,4435,4435,4435,5
|
|
20240226,121800,224760305,4460,4460,4460,4460,11
|
|
20240226,121700,224711245,4435,4435,4435,4435,0
|
|
20240226,121600,224711245,4435,4435,4435,4435,120
|
|
20240226,121500,224179045,4435,4435,4435,4435,120
|
|
20240226,121400,223646845,4460,4460,4460,4460,0
|
|
20240226,121300,223646845,4460,4460,4460,4460,0
|
|
20240226,121200,223646845,4460,4460,4460,4460,0
|
|
20240226,121100,223646845,4460,4460,4460,4460,0
|
|
20240226,121000,223646845,4460,4460,4460,4460,0
|
|
20240226,120900,223646845,4460,4460,4460,4460,0
|
|
20240226,120800,223646845,4460,4460,4460,4460,0
|
|
20240226,120700,223646845,4460,4460,4460,4460,0
|
|
20240226,120600,223646845,4460,4460,4460,4460,0
|
|
20240226,120500,223646845,4460,4460,4460,4460,0
|
|
20240226,120400,223646845,4460,4460,4460,4460,0
|
|
20240226,120300,223646845,4460,4460,4460,4460,828
|
|
20240226,120200,219953965,4465,4465,4465,4465,0
|
|
20240226,120100,219953965,4465,4465,4465,4465,0
|
|
20240226,120000,219953965,4465,4465,4465,4465,0
|
|
20240226,115900,219953965,4465,4465,4465,4465,0
|
|
20240226,115800,219953965,4465,4465,4465,4465,0
|
|
20240226,115700,219953965,4465,4465,4465,4465,0
|
|
20240226,115600,219953965,4465,4465,4465,4465,0
|
|
20240226,115500,219953965,4465,4465,4465,4465,0
|
|
20240226,115400,219953965,4465,4465,4465,4465,0
|
|
20240226,115300,219953965,4465,4465,4465,4465,1
|
|
20240226,115200,219949500,4460,4460,4460,4460,0
|
|
20240226,115100,219949500,4460,4460,4460,4460,0
|
|
20240226,115000,219949500,4460,4460,4460,4460,0
|
|
20240226,114900,219949500,4460,4460,4460,4460,0
|
|
20240226,114800,219949500,4460,4460,4460,4460,0
|
|
20240226,114700,219949500,4460,4460,4460,4460,42
|
|
20240226,114600,219762180,4460,4460,4460,4460,8
|
|
20240226,114500,219726500,4460,4460,4460,4460,7
|
|
20240226,114400,219695280,4460,4460,4460,4460,207
|
|
20240226,114300,218772060,4465,4465,4465,4465,1
|
|
20240226,114200,218767595,4460,4460,4460,4460,0
|
|
20240226,114100,218767595,4460,4450,4460,4450,1342
|
|
20240226,114000,212783810,4445,4445,4445,4445,0
|
|
20240226,113900,212783810,4445,4445,4445,4445,0
|
|
20240226,113800,212783810,4445,4430,4445,4430,225
|
|
20240226,113700,211784095,4420,4420,4420,4420,0
|
|
20240226,113600,211784095,4420,4420,4420,4420,0
|
|
20240226,113500,211784095,4420,4420,4420,4420,0
|
|
20240226,113400,211784095,4420,4420,4420,4420,0
|
|
20240226,113300,211784095,4420,4420,4420,4420,0
|
|
20240226,113200,211784095,4420,4420,4420,4420,92
|
|
20240226,113100,211377455,4425,4425,4425,4425,0
|
|
20240226,113000,211377455,4425,4420,4425,4415,2513
|
|
20240226,112900,200280460,4420,4420,4420,4420,0
|
|
20240226,112800,200280460,4420,4420,4420,4420,0
|
|
20240226,112700,200280460,4420,4420,4420,4420,0
|
|
20240226,112600,200280460,4420,4420,4420,4420,0
|
|
20240226,112500,200280460,4420,4420,4420,4420,3
|
|
20240226,112400,200267200,4420,4420,4420,4420,222
|
|
20240226,112300,199285960,4435,4435,4435,4435,0
|
|
20240226,112200,199285960,4435,4435,4435,4435,0
|
|
20240226,112100,199285960,4435,4435,4435,4435,0
|
|
20240226,112000,199285960,4435,4435,4435,4435,0
|
|
20240226,111900,199285960,4435,4435,4435,4435,0
|
|
20240226,111800,199285960,4435,4435,4435,4435,0
|
|
20240226,111700,199285960,4435,4435,4435,4435,0
|
|
20240226,111600,199285960,4435,4435,4435,4435,8
|
|
20240226,111500,199250480,4440,4410,4440,4410,632
|
|
20240226,111400,196462700,4410,4400,4410,4400,5
|
|
20240226,111300,196440670,4410,4410,4410,4410,0
|
|
20240226,111200,196440670,4410,4410,4410,4410,0
|
|
20240226,111100,196440670,4410,4405,4410,4390,2366
|
|
20240226,111000,186038950,4405,4410,4410,4405,885
|
|
20240226,110900,182140515,4405,4405,4405,4405,0
|
|
20240226,110800,182140515,4405,4405,4405,4405,610
|
|
20240226,110700,179453465,4410,4410,4410,4410,78
|
|
20240226,110600,179109485,4405,4405,4405,4405,0
|
|
20240226,110500,179109485,4405,4405,4405,4405,0
|
|
20240226,110400,179109485,4405,4405,4405,4405,0
|
|
20240226,110300,179109485,4405,4405,4405,4405,0
|
|
20240226,110200,179109485,4405,4405,4405,4405,0
|
|
20240226,110100,179109485,4405,4405,4405,4405,0
|
|
20240226,110000,179109485,4405,4405,4405,4405,387
|
|
20240226,105900,177404750,4410,4410,4410,4410,891
|
|
20240226,105800,173475440,4410,4420,4420,4410,89
|
|
20240226,105700,173082670,4445,4445,4445,4445,0
|
|
20240226,105600,173082670,4445,4445,4445,4445,0
|
|
20240226,105500,173082670,4445,4445,4445,4445,0
|
|
20240226,105400,173082670,4445,4445,4445,4445,0
|
|
20240226,105300,173082670,4445,4445,4445,4445,0
|
|
20240226,105200,173082670,4445,4445,4445,4445,0
|
|
20240226,105100,173082670,4445,4445,4445,4445,0
|
|
20240226,105000,173082670,4445,4420,4445,4410,811
|
|
20240226,104900,169496385,4435,4435,4435,4435,0
|
|
20240226,104800,169496385,4435,4435,4435,4435,0
|
|
20240226,104700,169496385,4435,4435,4435,4435,459
|
|
20240226,104600,167460720,4435,4445,4445,4435,64
|
|
20240226,104500,167176340,4440,4440,4440,4440,0
|
|
20240226,104400,167176340,4440,4440,4440,4440,0
|
|
20240226,104300,167176340,4440,4440,4440,4440,3
|
|
20240226,104200,167163020,4440,4440,4440,4440,0
|
|
20240226,104100,167163020,4440,4440,4440,4440,5
|
|
20240226,104000,167140820,4440,4440,4440,4440,5
|
|
20240226,103900,167118620,4440,4440,4440,4440,3
|
|
20240226,103800,167105300,4440,4440,4440,4440,0
|
|
20240226,103700,167105300,4440,4440,4440,4440,0
|
|
20240226,103600,167105300,4440,4435,4440,4435,3000
|
|
20240226,103500,153785400,4435,4435,4435,4435,0
|
|
20240226,103400,153785400,4435,4435,4435,4435,0
|
|
20240226,103300,153785400,4435,4435,4435,4435,0
|
|
20240226,103200,153785400,4435,4435,4435,4435,0
|
|
20240226,103100,153785400,4435,4435,4435,4435,500
|
|
20240226,103000,151567900,4440,4435,4440,4435,44
|
|
20240226,102900,151372720,4405,4405,4405,4405,2671
|
|
20240226,102800,139606965,4405,4405,4405,4405,0
|
|
20240226,102700,139606965,4405,4405,4405,4405,0
|
|
20240226,102600,139606965,4405,4425,4425,4405,4329
|
|
20240226,102500,120518050,4430,4430,4430,4430,0
|
|
20240226,102400,120518050,4430,4430,4430,4430,0
|
|
20240226,102300,120518050,4430,4430,4430,4430,0
|
|
20240226,102200,120518050,4430,4430,4430,4430,0
|
|
20240226,102100,120518050,4430,4430,4430,4430,0
|
|
20240226,102000,120518050,4430,4430,4430,4430,27
|
|
20240226,101900,120398440,4430,4430,4430,4430,77
|
|
20240226,101800,120057330,4430,4430,4430,4430,0
|
|
20240226,101700,120057330,4430,4430,4430,4430,1
|
|
20240226,101600,120052900,4425,4425,4425,4425,0
|
|
20240226,101500,120052900,4425,4425,4425,4425,0
|
|
20240226,101400,120052900,4425,4425,4425,4425,0
|
|
20240226,101300,120052900,4425,4425,4425,4425,0
|
|
20240226,101200,120052900,4425,4430,4430,4425,137
|
|
20240226,101100,119446670,4430,4430,4430,4430,0
|
|
20240226,101000,119446670,4430,4430,4430,4430,0
|
|
20240226,100900,119446670,4430,4430,4430,4430,1
|
|
20240226,100800,119442240,4425,4425,4425,4425,100
|
|
20240226,100700,118999740,4425,4430,4430,4425,690
|
|
20240226,100600,115944415,4435,4435,4435,4435,0
|
|
20240226,100500,115944415,4435,4435,4435,4435,1
|
|
20240226,100400,115939980,4425,4425,4425,4425,0
|
|
20240226,100300,115939980,4425,4425,4425,4425,0
|
|
20240226,100200,115939980,4425,4425,4425,4425,0
|
|
20240226,100100,115939980,4425,4425,4425,4425,0
|
|
20240226,100000,115939980,4425,4425,4425,4425,0
|
|
20240226,095900,115939980,4425,4425,4425,4425,2
|
|
20240226,095800,115931130,4420,4420,4420,4420,0
|
|
20240226,095700,115931130,4420,4420,4420,4420,0
|
|
20240226,095600,115931130,4420,4420,4420,4420,0
|
|
20240226,095500,115931130,4420,4420,4420,4420,0
|
|
20240226,095400,115931130,4420,4420,4420,4420,0
|
|
20240226,095300,115931130,4420,4420,4420,4420,0
|
|
20240226,095200,115931130,4420,4420,4420,4420,7
|
|
20240226,095100,115900190,4445,4420,4445,4420,136
|
|
20240226,095000,115297065,4415,4415,4415,4415,0
|
|
20240226,094900,115297065,4415,4420,4420,4415,65
|
|
20240226,094800,115010060,4415,4415,4415,4415,8
|
|
20240226,094700,114974740,4435,4435,4435,4435,0
|
|
20240226,094600,114974740,4435,4435,4435,4435,2
|
|
20240226,094500,114965870,4415,4415,4415,4415,1
|
|
20240226,094400,114961455,4435,4415,4435,4415,38
|
|
20240226,094300,114793625,4415,4415,4415,4415,0
|
|
20240226,094200,114793625,4415,4415,4415,4415,29
|
|
20240226,094100,114665590,4420,4425,4425,4415,2139
|
|
20240226,094000,105212690,4425,4425,4425,4425,7
|
|
20240226,093900,105181715,4430,4435,4435,4430,1049
|
|
20240226,093800,100534400,4430,4435,4435,4425,474
|
|
20240226,093700,98434690,4435,4435,4435,4435,2945
|
|
20240226,093600,85373615,4435,4465,4465,4435,22
|
|
20240226,093500,85275955,4465,4465,4465,4465,2
|
|
20240226,093400,85267025,4435,4465,4465,4435,45
|
|
20240226,093300,85067390,4465,4465,4465,4465,2
|
|
20240226,093200,85058460,4465,4465,4465,4435,94
|
|
20240226,093100,84641420,4465,4465,4465,4465,2
|
|
20240226,093000,84632490,4435,4465,4465,4435,13
|
|
20240226,092900,84574775,4465,4465,4465,4465,4
|
|
20240226,092800,84556915,4430,4465,4465,4430,185
|
|
20240226,092700,83737265,4465,4465,4465,4465,2
|
|
20240226,092600,83728335,4435,4435,4435,4435,410
|
|
20240226,092500,81909985,4425,4430,4435,4425,31
|
|
20240226,092400,81772655,4435,4435,4435,4430,382
|
|
20240226,092300,80079085,4435,4435,4435,4435,4
|
|
20240226,092200,80061345,4465,4425,4465,4425,39
|
|
20240226,092100,79888570,4430,4460,4465,4430,5765
|
|
20240226,092000,54331195,4460,4460,4460,4460,4
|
|
20240226,091900,54313355,4465,4465,4465,4465,2
|
|
20240226,091800,54304425,4465,4440,4465,4435,97
|
|
20240226,091700,53874040,4440,4460,4460,4440,132
|
|
20240226,091600,53287920,4460,4460,4460,4435,781
|
|
20240226,091500,49820205,4440,4460,4460,4440,5
|
|
20240226,091400,49797925,4440,4435,4440,4435,312
|
|
20240226,091300,48413145,4435,4435,4460,4435,113
|
|
20240226,091200,47911940,4460,4450,4460,4440,523
|
|
20240226,091100,45589580,4435,4435,4435,4435,1
|
|
20240226,091000,45585145,4440,4460,4460,4440,3
|
|
20240226,090900,45571785,4435,4465,4465,4435,31
|
|
20240226,090800,45433940,4465,4465,4465,4435,106
|
|
20240226,090700,44960680,4430,4425,4430,4425,419
|
|
20240226,090600,43105080,4425,4430,4430,4425,44
|
|
20240226,090500,42910315,4430,4425,4430,4425,978
|
|
20240226,090400,38581900,4425,4510,4510,4420,7209
|
|
20240226,090300,6564525,4505,4505,4505,4470,226
|
|
20240226,090200,5546465,4505,4475,4505,4465,780
|
|
20240226,090100,2059135,4505,4465,4505,4465,103
|
|
20240226,090000,1599150,4470,4520,4520,4465,356
|