703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,204000,208909900,11750,11750,11750,11750,262
|
|
20240226,203900,208909900,11750,11750,11750,11750,0
|
|
20240226,203800,208909900,11750,11750,11750,11750,0
|
|
20240226,203700,208909900,11750,11750,11750,11750,0
|
|
20240226,203600,208909900,11750,11750,11750,11750,0
|
|
20240226,203500,208909900,11750,11750,11750,11750,0
|
|
20240226,203400,208909900,11750,11750,11750,11750,0
|
|
20240226,203300,208909900,11750,11750,11750,11750,0
|
|
20240226,203200,208909900,11750,11750,11750,11750,0
|
|
20240226,203100,208909900,11750,11750,11750,11750,0
|
|
20240226,203000,208909900,11750,11750,11750,11750,0
|
|
20240226,202900,208909900,11750,11750,11750,11750,0
|
|
20240226,202800,208909900,11750,11750,11750,11750,0
|
|
20240226,202700,208909900,11750,11750,11750,11750,0
|
|
20240226,202600,208909900,11750,11750,11750,11750,0
|
|
20240226,202500,208909900,11750,11750,11750,11750,0
|
|
20240226,202400,208909900,11750,11750,11750,11750,0
|
|
20240226,202300,208909900,11750,11750,11750,11750,0
|
|
20240226,202200,208909900,11750,11750,11750,11750,0
|
|
20240226,202100,208909900,11750,11750,11750,11750,0
|
|
20240226,202000,208909900,11750,11750,11750,11750,0
|
|
20240226,201900,208909900,11750,11750,11750,11750,0
|
|
20240226,201800,208909900,11750,11750,11750,11750,0
|
|
20240226,201700,208909900,11750,11750,11750,11750,0
|
|
20240226,201600,208909900,11750,11750,11750,11750,0
|
|
20240226,201500,208909900,11750,11750,11750,11750,0
|
|
20240226,201400,208909900,11750,11750,11750,11750,0
|
|
20240226,201300,208909900,11750,11750,11750,11750,0
|
|
20240226,201200,208909900,11750,11750,11750,11750,0
|
|
20240226,201100,208909900,11750,11750,11750,11750,0
|
|
20240226,201000,208909900,11750,11750,11750,11750,262
|
|
20240226,200900,208909900,11750,11750,11750,11750,0
|
|
20240226,200800,208909900,11750,11750,11750,11750,0
|
|
20240226,200700,208909900,11750,11750,11750,11750,0
|
|
20240226,200600,208909900,11750,11750,11750,11750,0
|
|
20240226,200500,208909900,11750,11750,11750,11750,0
|
|
20240226,200400,208909900,11750,11750,11750,11750,0
|
|
20240226,200300,208909900,11750,11750,11750,11750,0
|
|
20240226,200200,208909900,11750,11750,11750,11750,0
|
|
20240226,200100,208909900,11750,11750,11750,11750,0
|
|
20240226,200000,208909900,11750,11750,11750,11750,0
|
|
20240226,195900,208909900,11750,11750,11750,11750,0
|
|
20240226,195800,208909900,11750,11750,11750,11750,0
|
|
20240226,195700,208909900,11750,11750,11750,11750,0
|
|
20240226,195600,208909900,11750,11750,11750,11750,0
|
|
20240226,195500,208909900,11750,11750,11750,11750,0
|
|
20240226,195400,208909900,11750,11750,11750,11750,0
|
|
20240226,195300,208909900,11750,11750,11750,11750,0
|
|
20240226,195200,208909900,11750,11750,11750,11750,0
|
|
20240226,195100,208909900,11750,11750,11750,11750,0
|
|
20240226,195000,208909900,11750,11750,11750,11750,0
|
|
20240226,194900,208909900,11750,11750,11750,11750,0
|
|
20240226,194800,208909900,11750,11750,11750,11750,0
|
|
20240226,194700,208909900,11750,11750,11750,11750,0
|
|
20240226,194600,208909900,11750,11750,11750,11750,0
|
|
20240226,194500,208909900,11750,11750,11750,11750,0
|
|
20240226,194400,208909900,11750,11750,11750,11750,0
|
|
20240226,194300,208909900,11750,11750,11750,11750,0
|
|
20240226,194200,208909900,11750,11750,11750,11750,0
|
|
20240226,194100,208909900,11750,11750,11750,11750,0
|
|
20240226,194000,208909900,11750,11750,11750,11750,262
|
|
20240226,193900,208909900,11750,11750,11750,11750,0
|
|
20240226,193800,208909900,11750,11750,11750,11750,0
|
|
20240226,193700,208909900,11750,11750,11750,11750,0
|
|
20240226,193600,208909900,11750,11750,11750,11750,0
|
|
20240226,193500,208909900,11750,11750,11750,11750,0
|
|
20240226,193400,208909900,11750,11750,11750,11750,0
|
|
20240226,193300,208909900,11750,11750,11750,11750,0
|
|
20240226,193200,208909900,11750,11750,11750,11750,0
|
|
20240226,193100,208909900,11750,11750,11750,11750,0
|
|
20240226,193000,208909900,11750,11750,11750,11750,0
|
|
20240226,192900,208909900,11750,11750,11750,11750,0
|
|
20240226,192800,208909900,11750,11750,11750,11750,0
|
|
20240226,192700,208909900,11750,11750,11750,11750,0
|
|
20240226,192600,208909900,11750,11750,11750,11750,0
|
|
20240226,192500,208909900,11750,11750,11750,11750,0
|
|
20240226,192400,208909900,11750,11750,11750,11750,0
|
|
20240226,192300,208909900,11750,11750,11750,11750,0
|
|
20240226,192200,208909900,11750,11750,11750,11750,0
|
|
20240226,192100,208909900,11750,11750,11750,11750,0
|
|
20240226,192000,208909900,11750,11750,11750,11750,0
|
|
20240226,191900,208909900,11750,11750,11750,11750,0
|
|
20240226,191800,208909900,11750,11750,11750,11750,0
|
|
20240226,191700,208909900,11750,11750,11750,11750,0
|
|
20240226,191600,208909900,11750,11750,11750,11750,0
|
|
20240226,191500,208909900,11750,11750,11750,11750,0
|
|
20240226,191400,208909900,11750,11750,11750,11750,0
|
|
20240226,191300,208909900,11750,11750,11750,11750,0
|
|
20240226,191200,208909900,11750,11750,11750,11750,0
|
|
20240226,191100,208909900,11750,11750,11750,11750,0
|
|
20240226,191000,208909900,11750,11750,11750,11750,262
|
|
20240226,190900,208909900,11750,11750,11750,11750,0
|
|
20240226,190800,208909900,11750,11750,11750,11750,0
|
|
20240226,190700,208909900,11750,11750,11750,11750,0
|
|
20240226,190600,208909900,11750,11750,11750,11750,0
|
|
20240226,190500,208909900,11750,11750,11750,11750,0
|
|
20240226,190400,208909900,11750,11750,11750,11750,0
|
|
20240226,190300,208909900,11750,11750,11750,11750,0
|
|
20240226,190200,208909900,11750,11750,11750,11750,0
|
|
20240226,190100,208909900,11750,11750,11750,11750,0
|
|
20240226,190000,208909900,11750,11750,11750,11750,0
|
|
20240226,185900,208909900,11750,11750,11750,11750,0
|
|
20240226,185800,208909900,11750,11750,11750,11750,0
|
|
20240226,185700,208909900,11750,11750,11750,11750,0
|
|
20240226,185600,208909900,11750,11750,11750,11750,0
|
|
20240226,185500,208909900,11750,11750,11750,11750,0
|
|
20240226,185400,208909900,11750,11750,11750,11750,0
|
|
20240226,185300,208909900,11750,11750,11750,11750,0
|
|
20240226,185200,208909900,11750,11750,11750,11750,0
|
|
20240226,185100,208909900,11750,11750,11750,11750,0
|
|
20240226,185000,208909900,11750,11750,11750,11750,0
|
|
20240226,184900,208909900,11750,11750,11750,11750,0
|
|
20240226,184800,208909900,11750,11750,11750,11750,0
|
|
20240226,184700,208909900,11750,11750,11750,11750,0
|
|
20240226,184600,208909900,11750,11750,11750,11750,0
|
|
20240226,184500,208909900,11750,11750,11750,11750,0
|
|
20240226,184400,208909900,11750,11750,11750,11750,0
|
|
20240226,184300,208909900,11750,11750,11750,11750,0
|
|
20240226,184200,208909900,11750,11750,11750,11750,0
|
|
20240226,184100,208909900,11750,11750,11750,11750,0
|
|
20240226,184000,208909900,11750,11750,11750,11750,262
|
|
20240226,183900,208909900,11750,11750,11750,11750,0
|
|
20240226,183800,208909900,11750,11750,11750,11750,0
|
|
20240226,183700,208909900,11750,11750,11750,11750,0
|
|
20240226,183600,208909900,11750,11750,11750,11750,0
|
|
20240226,183500,208909900,11750,11750,11750,11750,0
|
|
20240226,183400,208909900,11750,11750,11750,11750,0
|
|
20240226,183300,208909900,11750,11750,11750,11750,0
|
|
20240226,183200,208909900,11750,11750,11750,11750,0
|
|
20240226,183100,208909900,11750,11750,11750,11750,0
|
|
20240226,183000,208909900,11750,11750,11750,11750,0
|
|
20240226,182900,208909900,11750,11750,11750,11750,0
|
|
20240226,182800,208909900,11750,11750,11750,11750,0
|
|
20240226,182700,208909900,11750,11750,11750,11750,0
|
|
20240226,182600,208909900,11750,11750,11750,11750,0
|
|
20240226,182500,208909900,11750,11750,11750,11750,0
|
|
20240226,182400,208909900,11750,11750,11750,11750,0
|
|
20240226,182300,208909900,11750,11750,11750,11750,0
|
|
20240226,182200,208909900,11750,11750,11750,11750,0
|
|
20240226,182100,208909900,11750,11750,11750,11750,0
|
|
20240226,182000,208909900,11750,11750,11750,11750,0
|
|
20240226,181900,208909900,11750,11750,11750,11750,0
|
|
20240226,181800,208909900,11750,11750,11750,11750,0
|
|
20240226,181700,208909900,11750,11750,11750,11750,0
|
|
20240226,181600,208909900,11750,11750,11750,11750,0
|
|
20240226,181500,208909900,11750,11750,11750,11750,0
|
|
20240226,181400,208909900,11750,11750,11750,11750,0
|
|
20240226,181300,208909900,11750,11750,11750,11750,0
|
|
20240226,181200,208909900,11750,11750,11750,11750,0
|
|
20240226,181100,208909900,11750,11750,11750,11750,0
|
|
20240226,181000,208909900,11750,11750,11750,11750,262
|
|
20240226,180900,208909900,11750,11750,11750,11750,0
|
|
20240226,180800,208909900,11750,11750,11750,11750,0
|
|
20240226,180700,208909900,11750,11750,11750,11750,0
|
|
20240226,180600,208909900,11750,11750,11750,11750,0
|
|
20240226,180500,208909900,11750,11750,11750,11750,0
|
|
20240226,180400,208909900,11750,11750,11750,11750,0
|
|
20240226,180300,208909900,11750,11750,11750,11750,0
|
|
20240226,180200,208909900,11750,11750,11750,11750,0
|
|
20240226,180100,208909900,11750,11750,11750,11750,0
|
|
20240226,180000,208909900,11750,11750,11750,11750,0
|
|
20240226,175900,208909900,11750,11750,11750,11750,0
|
|
20240226,175800,208909900,11750,11750,11750,11750,0
|
|
20240226,175700,208909900,11750,11750,11750,11750,0
|
|
20240226,175600,208909900,11750,11750,11750,11750,0
|
|
20240226,175500,208909900,11750,11750,11750,11750,0
|
|
20240226,175400,208909900,11750,11750,11750,11750,0
|
|
20240226,175300,208909900,11750,11750,11750,11750,0
|
|
20240226,175200,208909900,11750,11750,11750,11750,0
|
|
20240226,175100,208909900,11750,11750,11750,11750,0
|
|
20240226,175000,208909900,11750,11750,11750,11750,0
|
|
20240226,174900,208909900,11750,11750,11750,11750,0
|
|
20240226,174800,208909900,11750,11750,11750,11750,0
|
|
20240226,174700,208909900,11750,11750,11750,11750,0
|
|
20240226,174600,208909900,11750,11750,11750,11750,0
|
|
20240226,174500,208909900,11750,11750,11750,11750,0
|
|
20240226,174400,208909900,11750,11750,11750,11750,0
|
|
20240226,174300,208909900,11750,11750,11750,11750,0
|
|
20240226,174200,208909900,11750,11750,11750,11750,0
|
|
20240226,174100,208909900,11750,11750,11750,11750,0
|
|
20240226,174000,208909900,11750,11750,11750,11750,262
|
|
20240226,173900,208909900,11750,11750,11750,11750,0
|
|
20240226,173800,208909900,11750,11750,11750,11750,0
|
|
20240226,173700,208909900,11750,11750,11750,11750,0
|
|
20240226,173600,208909900,11750,11750,11750,11750,0
|
|
20240226,173500,208909900,11750,11750,11750,11750,0
|
|
20240226,173400,208909900,11750,11750,11750,11750,0
|
|
20240226,173300,208909900,11750,11750,11750,11750,0
|
|
20240226,173200,208909900,11750,11750,11750,11750,0
|
|
20240226,173100,208909900,11750,11750,11750,11750,0
|
|
20240226,173000,208909900,11750,11750,11750,11750,0
|
|
20240226,172900,208909900,11750,11750,11750,11750,0
|
|
20240226,172800,208909900,11750,11750,11750,11750,0
|
|
20240226,172700,208909900,11750,11750,11750,11750,0
|
|
20240226,172600,208909900,11750,11750,11750,11750,0
|
|
20240226,172500,208909900,11750,11750,11750,11750,0
|
|
20240226,172400,208909900,11750,11750,11750,11750,0
|
|
20240226,172300,208909900,11750,11750,11750,11750,0
|
|
20240226,172200,208909900,11750,11750,11750,11750,0
|
|
20240226,172100,208909900,11750,11750,11750,11750,0
|
|
20240226,172000,208909900,11750,11750,11750,11750,0
|
|
20240226,171900,208909900,11750,11750,11750,11750,0
|
|
20240226,171800,208909900,11750,11750,11750,11750,0
|
|
20240226,171700,208909900,11750,11750,11750,11750,0
|
|
20240226,171600,208909900,11750,11750,11750,11750,0
|
|
20240226,171500,208909900,11750,11750,11750,11750,0
|
|
20240226,171400,208909900,11750,11750,11750,11750,0
|
|
20240226,171300,208909900,11750,11750,11750,11750,0
|
|
20240226,171200,208909900,11750,11750,11750,11750,0
|
|
20240226,171100,208909900,11750,11750,11750,11750,0
|
|
20240226,171000,208909900,11750,11750,11750,11750,262
|
|
20240226,170900,208909900,11750,11750,11750,11750,0
|
|
20240226,170800,208909900,11750,11750,11750,11750,0
|
|
20240226,170700,208909900,11750,11750,11750,11750,0
|
|
20240226,170600,208909900,11750,11750,11750,11750,0
|
|
20240226,170500,208909900,11750,11750,11750,11750,0
|
|
20240226,170400,208909900,11750,11750,11750,11750,0
|
|
20240226,170300,208909900,11750,11750,11750,11750,0
|
|
20240226,170200,208909900,11750,11750,11750,11750,0
|
|
20240226,170100,208909900,11750,11750,11750,11750,0
|
|
20240226,170000,208909900,11750,11750,11750,11750,0
|
|
20240226,165900,208909900,11750,11750,11750,11750,0
|
|
20240226,165800,208909900,11750,11750,11750,11750,0
|
|
20240226,165700,208909900,11750,11750,11750,11750,0
|
|
20240226,165600,208909900,11750,11750,11750,11750,0
|
|
20240226,165500,208909900,11750,11750,11750,11750,0
|
|
20240226,165400,208909900,11750,11750,11750,11750,0
|
|
20240226,165300,208909900,11750,11750,11750,11750,0
|
|
20240226,165200,208909900,11750,11750,11750,11750,0
|
|
20240226,165100,208909900,11750,11750,11750,11750,0
|
|
20240226,165000,208909900,11750,11750,11750,11750,0
|
|
20240226,164900,208909900,11750,11750,11750,11750,0
|
|
20240226,164800,208909900,11750,11750,11750,11750,0
|
|
20240226,164700,208909900,11750,11750,11750,11750,0
|
|
20240226,164600,208909900,11750,11750,11750,11750,0
|
|
20240226,164500,208909900,11750,11750,11750,11750,0
|
|
20240226,164400,208909900,11750,11750,11750,11750,0
|
|
20240226,164300,208909900,11750,11750,11750,11750,0
|
|
20240226,164200,208909900,11750,11750,11750,11750,0
|
|
20240226,164100,208909900,11750,11750,11750,11750,0
|
|
20240226,164000,208909900,11750,11750,11750,11750,262
|
|
20240226,163900,208909900,11750,11750,11750,11750,0
|
|
20240226,163800,208909900,11750,11750,11750,11750,0
|
|
20240226,163700,208909900,11750,11750,11750,11750,0
|
|
20240226,163600,208909900,11750,11750,11750,11750,0
|
|
20240226,163500,208909900,11750,11750,11750,11750,0
|
|
20240226,163400,208909900,11750,11750,11750,11750,0
|
|
20240226,163300,208909900,11750,11750,11750,11750,0
|
|
20240226,163200,208909900,11750,11750,11750,11750,0
|
|
20240226,163100,208909900,11750,11750,11750,11750,0
|
|
20240226,163000,208909900,11750,11750,11750,11750,0
|
|
20240226,162900,208909900,11750,11750,11750,11750,0
|
|
20240226,162800,208909900,11750,11750,11750,11750,0
|
|
20240226,162700,208909900,11750,11750,11750,11750,0
|
|
20240226,162600,208909900,11750,11750,11750,11750,0
|
|
20240226,162500,208909900,11750,11750,11750,11750,0
|
|
20240226,162400,208909900,11750,11750,11750,11750,0
|
|
20240226,162300,208909900,11750,11750,11750,11750,0
|
|
20240226,162200,208909900,11750,11750,11750,11750,0
|
|
20240226,162100,208909900,11750,11750,11750,11750,0
|
|
20240226,162000,208909900,11750,11750,11750,11750,0
|
|
20240226,161900,208909900,11750,11750,11750,11750,0
|
|
20240226,161800,208909900,11750,11750,11750,11750,0
|
|
20240226,161700,208909900,11750,11750,11750,11750,0
|
|
20240226,161600,208909900,11750,11750,11750,11750,0
|
|
20240226,161500,208909900,11750,11750,11750,11750,0
|
|
20240226,161400,208909900,11750,11750,11750,11750,0
|
|
20240226,161300,208909900,11750,11750,11750,11750,0
|
|
20240226,161200,208909900,11750,11750,11750,11750,0
|
|
20240226,161100,208909900,11750,11750,11750,11750,0
|
|
20240226,161000,208909900,11750,11750,11750,11750,262
|
|
20240226,160900,208909900,11750,11750,11750,11750,0
|
|
20240226,160800,208909900,11750,11750,11750,11750,0
|
|
20240226,160700,208909900,11750,11750,11750,11750,0
|
|
20240226,160600,208909900,11750,11750,11750,11750,0
|
|
20240226,160500,208909900,11750,11750,11750,11750,0
|
|
20240226,160400,208909900,11750,11750,11750,11750,0
|
|
20240226,160300,208909900,11750,11750,11750,11750,0
|
|
20240226,160200,208909900,11750,11750,11750,11750,0
|
|
20240226,160100,208909900,11750,11750,11750,11750,0
|
|
20240226,160000,208909900,11750,11750,11750,11750,0
|
|
20240226,155900,208909900,11750,11750,11750,11750,0
|
|
20240226,155800,208909900,11750,11750,11750,11750,0
|
|
20240226,155700,208909900,11750,11750,11750,11750,0
|
|
20240226,155600,208909900,11750,11750,11750,11750,0
|
|
20240226,155500,208909900,11750,11750,11750,11750,0
|
|
20240226,155400,208909900,11750,11750,11750,11750,0
|
|
20240226,155300,208909900,11750,11750,11750,11750,0
|
|
20240226,155200,208909900,11750,11750,11750,11750,0
|
|
20240226,155100,208909900,11750,11750,11750,11750,0
|
|
20240226,155000,208909900,11750,11750,11750,11750,0
|
|
20240226,154900,208909900,11750,11750,11750,11750,0
|
|
20240226,154800,208909900,11750,11750,11750,11750,0
|
|
20240226,154700,208909900,11750,11750,11750,11750,0
|
|
20240226,154600,208909900,11750,11750,11750,11750,0
|
|
20240226,154500,208909900,11750,11750,11750,11750,0
|
|
20240226,154400,208909900,11750,11750,11750,11750,0
|
|
20240226,154300,208909900,11750,11750,11750,11750,0
|
|
20240226,154200,208909900,11750,11750,11750,11750,0
|
|
20240226,154100,208909900,11750,11750,11750,11750,0
|
|
20240226,154000,208909900,11750,11750,11750,11750,262
|
|
20240226,153900,208909900,11750,11750,11750,11750,0
|
|
20240226,153800,208909900,11750,11750,11750,11750,0
|
|
20240226,153700,208909900,11750,11750,11750,11750,0
|
|
20240226,153600,208909900,11750,11750,11750,11750,0
|
|
20240226,153500,208909900,11750,11750,11750,11750,0
|
|
20240226,153400,208909900,11750,11750,11750,11750,0
|
|
20240226,153300,208909900,11750,11750,11750,11750,0
|
|
20240226,153200,208909900,11750,11750,11750,11750,0
|
|
20240226,153100,208909900,11750,11750,11750,11750,0
|
|
20240226,153000,208909900,11750,11750,11750,11750,262
|
|
20240226,152900,205831400,11710,11710,11710,11710,0
|
|
20240226,152800,205831400,11710,11710,11710,11710,0
|
|
20240226,152700,205831400,11710,11710,11710,11710,0
|
|
20240226,152600,205831400,11710,11710,11710,11710,0
|
|
20240226,152500,205831400,11710,11710,11710,11710,0
|
|
20240226,152400,205831400,11710,11710,11710,11710,0
|
|
20240226,152300,205831400,11710,11710,11710,11710,0
|
|
20240226,152200,205831400,11710,11710,11710,11710,0
|
|
20240226,152100,205831400,11710,11710,11710,11710,0
|
|
20240226,152000,205831400,11710,11710,11710,11710,0
|
|
20240226,151900,205831400,11710,11710,11710,11710,12
|
|
20240226,151800,205690880,11710,11710,11710,11710,0
|
|
20240226,151700,205690880,11710,11710,11710,11710,0
|
|
20240226,151600,205690880,11710,11710,11710,11710,4
|
|
20240226,151500,205644040,11710,11710,11710,11710,0
|
|
20240226,151400,205644040,11710,11710,11710,11710,51
|
|
20240226,151300,205046830,11710,11710,11710,11710,94
|
|
20240226,151200,203946090,11710,11710,11710,11710,9
|
|
20240226,151100,203840700,11710,11710,11710,11710,0
|
|
20240226,151000,203840700,11710,11710,11710,11710,1
|
|
20240226,150900,203828990,11740,11740,11740,11740,0
|
|
20240226,150800,203828990,11740,11740,11740,11740,0
|
|
20240226,150700,203828990,11740,11740,11740,11740,0
|
|
20240226,150600,203828990,11740,11740,11740,11740,0
|
|
20240226,150500,203828990,11740,11740,11740,11740,0
|
|
20240226,150400,203828990,11740,11740,11740,11740,1
|
|
20240226,150300,203817250,11750,11750,11750,11750,0
|
|
20240226,150200,203817250,11750,11750,11750,11750,0
|
|
20240226,150100,203817250,11750,11750,11750,11750,0
|
|
20240226,150000,203817250,11750,11750,11750,11750,1
|
|
20240226,145900,203805500,11700,11700,11700,11700,0
|
|
20240226,145800,203805500,11700,11710,11710,11700,78
|
|
20240226,145700,202892620,11740,11740,11740,11740,0
|
|
20240226,145600,202892620,11740,11740,11740,11740,0
|
|
20240226,145500,202892620,11740,11740,11740,11740,0
|
|
20240226,145400,202892620,11740,11740,11740,11740,0
|
|
20240226,145300,202892620,11740,11740,11740,11740,22
|
|
20240226,145200,202634340,11740,11740,11740,11740,0
|
|
20240226,145100,202634340,11740,11740,11740,11740,9
|
|
20240226,145000,202528680,11690,11730,11730,11690,402
|
|
20240226,144900,197827410,11730,11730,11730,11730,1
|
|
20240226,144800,197815680,11690,11730,11730,11690,2000
|
|
20240226,144700,174402660,11740,11740,11740,11740,1
|
|
20240226,144600,174390920,11730,11740,11740,11730,293
|
|
20240226,144500,170953400,11750,11750,11750,11750,0
|
|
20240226,144400,170953400,11750,11750,11750,11750,0
|
|
20240226,144300,170953400,11750,11750,11750,11750,0
|
|
20240226,144200,170953400,11750,11740,11750,11740,13
|
|
20240226,144100,170800680,11750,11750,11750,11750,1
|
|
20240226,144000,170788930,11750,11740,11750,11740,24
|
|
20240226,143900,170507120,11740,11740,11740,11740,0
|
|
20240226,143800,170507120,11740,11750,11750,11740,186
|
|
20240226,143700,168323380,11750,11750,11750,11750,15
|
|
20240226,143600,168147130,11750,11750,11750,11750,0
|
|
20240226,143500,168147130,11750,11750,11750,11750,0
|
|
20240226,143400,168147130,11750,11750,11750,11750,0
|
|
20240226,143300,168147130,11750,11740,11750,11740,10
|
|
20240226,143200,168029680,11740,11740,11740,11740,20
|
|
20240226,143100,167794880,11750,11750,11750,11750,0
|
|
20240226,143000,167794880,11750,11750,11750,11750,0
|
|
20240226,142900,167794880,11750,11750,11750,11750,0
|
|
20240226,142800,167794880,11750,11750,11750,11750,0
|
|
20240226,142700,167794880,11750,11750,11750,11750,0
|
|
20240226,142600,167794880,11750,11750,11750,11750,0
|
|
20240226,142500,167794880,11750,11750,11750,11750,0
|
|
20240226,142400,167794880,11750,11750,11750,11750,0
|
|
20240226,142300,167794880,11750,11750,11750,11750,10
|
|
20240226,142200,167677380,11750,11750,11750,11750,0
|
|
20240226,142100,167677380,11750,11750,11750,11750,2
|
|
20240226,142000,167653880,11750,11750,11750,11750,0
|
|
20240226,141900,167653880,11750,11750,11750,11750,0
|
|
20240226,141800,167653880,11750,11750,11750,11750,52
|
|
20240226,141700,167042880,11750,11750,11750,11750,2
|
|
20240226,141600,167019380,11750,11750,11750,11750,9
|
|
20240226,141500,166913630,11750,11750,11750,11750,0
|
|
20240226,141400,166913630,11750,11750,11750,11750,0
|
|
20240226,141300,166913630,11750,11750,11750,11750,0
|
|
20240226,141200,166913630,11750,11750,11750,11750,23
|
|
20240226,141100,166643380,11740,11740,11740,11740,7
|
|
20240226,141000,166561200,11740,11740,11740,11740,0
|
|
20240226,140900,166561200,11740,11740,11740,11740,0
|
|
20240226,140800,166561200,11740,11740,11740,11740,3
|
|
20240226,140700,166525980,11740,11740,11740,11740,0
|
|
20240226,140600,166525980,11740,11740,11740,11740,84
|
|
20240226,140500,165539820,11740,11740,11740,11740,25
|
|
20240226,140400,165246320,11740,11740,11740,11740,0
|
|
20240226,140300,165246320,11740,11740,11740,11740,0
|
|
20240226,140200,165246320,11740,11740,11740,11740,2
|
|
20240226,140100,165222840,11750,11750,11750,11750,0
|
|
20240226,140000,165222840,11750,11750,11750,11750,0
|
|
20240226,135900,165222840,11750,11750,11750,11750,2
|
|
20240226,135800,165199340,11740,11740,11740,11740,2
|
|
20240226,135700,165175860,11750,11750,11750,11750,0
|
|
20240226,135600,165175860,11750,11750,11750,11750,0
|
|
20240226,135500,165175860,11750,11750,11750,11750,0
|
|
20240226,135400,165175860,11750,11750,11750,11750,0
|
|
20240226,135300,165175860,11750,11750,11750,11750,10
|
|
20240226,135200,165058360,11750,11750,11750,11750,5
|
|
20240226,135100,164999610,11750,11750,11750,11750,20
|
|
20240226,135000,164764610,11740,11750,11750,11740,11
|
|
20240226,134900,164635370,11750,11750,11750,11750,96
|
|
20240226,134800,163507370,11750,11750,11750,11750,0
|
|
20240226,134700,163507370,11750,11750,11750,11750,0
|
|
20240226,134600,163507370,11750,11750,11750,11750,4
|
|
20240226,134500,163460370,11750,11750,11750,11750,6
|
|
20240226,134400,163389870,11780,11780,11780,11780,0
|
|
20240226,134300,163389870,11780,11780,11780,11780,1
|
|
20240226,134200,163378090,11780,11780,11780,11780,0
|
|
20240226,134100,163378090,11780,11780,11780,11780,0
|
|
20240226,134000,163378090,11780,11780,11780,11780,0
|
|
20240226,133900,163378090,11780,11780,11780,11780,0
|
|
20240226,133800,163378090,11780,11780,11780,11780,0
|
|
20240226,133700,163378090,11780,11750,11780,11750,60
|
|
20240226,133600,162672940,11750,11750,11750,11740,484
|
|
20240226,133500,156989240,11780,11780,11780,11780,0
|
|
20240226,133400,156989240,11780,11780,11780,11780,0
|
|
20240226,133300,156989240,11780,11780,11780,11780,0
|
|
20240226,133200,156989240,11780,11780,11780,11780,0
|
|
20240226,133100,156989240,11780,11780,11780,11780,0
|
|
20240226,133000,156989240,11780,11780,11780,11780,0
|
|
20240226,132900,156989240,11780,11750,11780,11750,2
|
|
20240226,132800,156965710,11750,11750,11750,11750,118
|
|
20240226,132700,155579210,11780,11780,11780,11780,0
|
|
20240226,132600,155579210,11780,11780,11780,11780,0
|
|
20240226,132500,155579210,11780,11780,11780,11780,0
|
|
20240226,132400,155579210,11780,11780,11780,11780,0
|
|
20240226,132300,155579210,11780,11780,11780,11780,0
|
|
20240226,132200,155579210,11780,11780,11780,11780,0
|
|
20240226,132100,155579210,11780,11780,11780,11780,0
|
|
20240226,132000,155579210,11780,11780,11780,11780,0
|
|
20240226,131900,155579210,11780,11780,11780,11780,0
|
|
20240226,131800,155579210,11780,11780,11780,11780,0
|
|
20240226,131700,155579210,11780,11750,11780,11750,28
|
|
20240226,131600,155249520,11750,11750,11750,11750,30
|
|
20240226,131500,154897020,11750,11760,11760,11750,40
|
|
20240226,131400,154426640,11780,11780,11780,11780,0
|
|
20240226,131300,154426640,11780,11780,11780,11780,0
|
|
20240226,131200,154426640,11780,11780,11780,11780,0
|
|
20240226,131100,154426640,11780,11770,11780,11770,44
|
|
20240226,131000,153908720,11770,11770,11770,11770,0
|
|
20240226,130900,153908720,11770,11770,11770,11770,12
|
|
20240226,130800,153767480,11770,11770,11770,11770,0
|
|
20240226,130700,153767480,11770,11770,11770,11770,0
|
|
20240226,130600,153767480,11770,11770,11770,11770,0
|
|
20240226,130500,153767480,11770,11770,11770,11770,0
|
|
20240226,130400,153767480,11770,11770,11770,11770,0
|
|
20240226,130300,153767480,11770,11770,11770,11770,0
|
|
20240226,130200,153767480,11770,11770,11770,11770,5
|
|
20240226,130100,153708630,11760,11760,11760,11760,0
|
|
20240226,130000,153708630,11760,11760,11760,11760,0
|
|
20240226,125900,153708630,11760,11760,11760,11760,0
|
|
20240226,125800,153708630,11760,11770,11770,11760,200
|
|
20240226,125700,151355690,11780,11780,11780,11780,0
|
|
20240226,125600,151355690,11780,11780,11780,11780,0
|
|
20240226,125500,151355690,11780,11780,11780,11780,0
|
|
20240226,125400,151355690,11780,11770,11780,11770,4
|
|
20240226,125300,151308590,11770,11770,11770,11770,2
|
|
20240226,125200,151285050,11780,11780,11780,11780,32
|
|
20240226,125100,150908090,11780,11780,11780,11780,0
|
|
20240226,125000,150908090,11780,11780,11780,11780,10
|
|
20240226,124900,150790290,11780,11780,11780,11780,0
|
|
20240226,124800,150790290,11780,11780,11780,11780,0
|
|
20240226,124700,150790290,11780,11780,11780,11780,0
|
|
20240226,124600,150790290,11780,11780,11780,11780,0
|
|
20240226,124500,150790290,11780,11780,11780,11780,0
|
|
20240226,124400,150790290,11780,11780,11780,11780,0
|
|
20240226,124300,150790290,11780,11780,11780,11780,0
|
|
20240226,124200,150790290,11780,11780,11780,11780,0
|
|
20240226,124100,150790290,11780,11780,11780,11780,0
|
|
20240226,124000,150790290,11780,11780,11780,11780,0
|
|
20240226,123900,150790290,11780,11780,11780,11780,0
|
|
20240226,123800,150790290,11780,11780,11780,11780,0
|
|
20240226,123700,150790290,11780,11780,11780,11780,0
|
|
20240226,123600,150790290,11780,11780,11780,11780,1
|
|
20240226,123500,150778510,11770,11770,11770,11770,0
|
|
20240226,123400,150778510,11770,11770,11770,11770,0
|
|
20240226,123300,150778510,11770,11770,11770,11770,0
|
|
20240226,123200,150778510,11770,11770,11770,11770,101
|
|
20240226,123100,149589740,11780,11780,11780,11780,0
|
|
20240226,123000,149589740,11780,11780,11780,11780,100
|
|
20240226,122900,148411740,11780,11780,11780,11780,0
|
|
20240226,122800,148411740,11780,11780,11780,11780,0
|
|
20240226,122700,148411740,11780,11780,11780,11780,0
|
|
20240226,122600,148411740,11780,11780,11780,11780,0
|
|
20240226,122500,148411740,11780,11780,11780,11780,0
|
|
20240226,122400,148411740,11780,11780,11780,11780,0
|
|
20240226,122300,148411740,11780,11780,11780,11780,0
|
|
20240226,122200,148411740,11780,11780,11780,11780,0
|
|
20240226,122100,148411740,11780,11780,11780,11780,0
|
|
20240226,122000,148411740,11780,11770,11780,11770,4
|
|
20240226,121900,148364640,11770,11770,11770,11770,0
|
|
20240226,121800,148364640,11770,11770,11770,11770,0
|
|
20240226,121700,148364640,11770,11770,11770,11770,0
|
|
20240226,121600,148364640,11770,11770,11770,11770,0
|
|
20240226,121500,148364640,11770,11780,11780,11770,211
|
|
20240226,121400,145879260,11780,11780,11780,11780,0
|
|
20240226,121300,145879260,11780,11780,11780,11780,0
|
|
20240226,121200,145879260,11780,11780,11780,11780,0
|
|
20240226,121100,145879260,11780,11780,11780,11780,0
|
|
20240226,121000,145879260,11780,11780,11780,11780,0
|
|
20240226,120900,145879260,11780,11780,11780,11780,0
|
|
20240226,120800,145879260,11780,11780,11780,11780,0
|
|
20240226,120700,145879260,11780,11780,11780,11780,1069
|
|
20240226,120600,133286440,11770,11770,11770,11770,0
|
|
20240226,120500,133286440,11770,11760,11770,11760,5
|
|
20240226,120400,133227610,11760,11760,11760,11760,5
|
|
20240226,120300,133168810,11760,11760,11760,11760,6
|
|
20240226,120200,133098250,11760,11760,11760,11760,19
|
|
20240226,120100,132874810,11760,11760,11760,11760,0
|
|
20240226,120000,132874810,11760,11770,11770,11760,127
|
|
20240226,115900,131381220,11770,11770,11770,11770,4
|
|
20240226,115800,131334140,11770,11770,11770,11770,72
|
|
20240226,115700,130486700,11770,11770,11770,11770,40
|
|
20240226,115600,130015900,11770,11770,11770,11770,0
|
|
20240226,115500,130015900,11770,11760,11770,11760,11
|
|
20240226,115400,129886490,11770,11770,11770,11770,0
|
|
20240226,115300,129886490,11770,11770,11770,11770,0
|
|
20240226,115200,129886490,11770,11770,11770,11770,0
|
|
20240226,115100,129886490,11770,11770,11770,11770,0
|
|
20240226,115000,129886490,11770,11770,11770,11770,5
|
|
20240226,114900,129827640,11780,11780,11780,11780,25
|
|
20240226,114800,129533140,11780,11780,11780,11780,0
|
|
20240226,114700,129533140,11780,11780,11780,11780,5
|
|
20240226,114600,129474240,11770,11770,11770,11770,0
|
|
20240226,114500,129474240,11770,11770,11770,11770,4
|
|
20240226,114400,129427160,11770,11760,11770,11760,8
|
|
20240226,114300,129333020,11770,11770,11770,11770,0
|
|
20240226,114200,129333020,11770,11770,11770,11770,0
|
|
20240226,114100,129333020,11770,11770,11770,11770,1
|
|
20240226,114000,129321250,11770,11770,11770,11770,5
|
|
20240226,113900,129262400,11770,11770,11770,11770,9
|
|
20240226,113800,129156470,11770,11770,11770,11770,7
|
|
20240226,113700,129074080,11780,11780,11780,11780,11
|
|
20240226,113600,128944500,11780,11780,11780,11780,0
|
|
20240226,113500,128944500,11780,11780,11780,11780,0
|
|
20240226,113400,128944500,11780,11780,11780,11780,0
|
|
20240226,113300,128944500,11780,11780,11780,11780,0
|
|
20240226,113200,128944500,11780,11780,11780,11780,0
|
|
20240226,113100,128944500,11780,11780,11780,11780,0
|
|
20240226,113000,128944500,11780,11780,11780,11780,30
|
|
20240226,112900,128591100,11780,11780,11780,11780,90
|
|
20240226,112800,127530900,11780,11780,11780,11780,20
|
|
20240226,112700,127295300,11780,11780,11780,11780,0
|
|
20240226,112600,127295300,11780,11780,11780,11780,0
|
|
20240226,112500,127295300,11780,11780,11780,11780,0
|
|
20240226,112400,127295300,11780,11780,11780,11780,0
|
|
20240226,112300,127295300,11780,11780,11780,11780,0
|
|
20240226,112200,127295300,11780,11780,11780,11780,4
|
|
20240226,112100,127248180,11780,11780,11780,11780,20
|
|
20240226,112000,127012580,11780,11780,11780,11780,0
|
|
20240226,111900,127012580,11780,11780,11780,11780,0
|
|
20240226,111800,127012580,11780,11780,11780,11780,0
|
|
20240226,111700,127012580,11780,11780,11780,11780,1
|
|
20240226,111600,127000800,11780,11780,11780,11780,0
|
|
20240226,111500,127000800,11780,11780,11780,11780,0
|
|
20240226,111400,127000800,11780,11780,11780,11780,0
|
|
20240226,111300,127000800,11780,11780,11780,11780,0
|
|
20240226,111200,127000800,11780,11780,11780,11780,0
|
|
20240226,111100,127000800,11780,11780,11780,11780,10
|
|
20240226,111000,126883000,11780,11780,11780,11780,0
|
|
20240226,110900,126883000,11780,11780,11780,11780,0
|
|
20240226,110800,126883000,11780,11780,11780,11780,0
|
|
20240226,110700,126883000,11780,11770,11780,11710,1259
|
|
20240226,110600,112095810,11770,11770,11770,11770,2
|
|
20240226,110500,112072270,11770,11770,11770,11770,9
|
|
20240226,110400,111966340,11780,11780,11780,11780,0
|
|
20240226,110300,111966340,11780,11780,11780,11780,0
|
|
20240226,110200,111966340,11780,11780,11780,11780,10
|
|
20240226,110100,111848540,11780,11780,11780,11780,0
|
|
20240226,110000,111848540,11780,11770,11780,11770,54
|
|
20240226,105900,111212650,11770,11770,11770,11770,2
|
|
20240226,105800,111189110,11760,11800,11800,11760,1393
|
|
20240226,105700,94799830,11800,11800,11800,11800,4
|
|
20240226,105600,94752630,11780,11780,11780,11780,0
|
|
20240226,105500,94752630,11780,11780,11780,11780,1
|
|
20240226,105400,94740850,11800,11800,11800,11800,200
|
|
20240226,105300,92380850,11800,11800,11800,11800,0
|
|
20240226,105200,92380850,11800,11800,11800,11800,0
|
|
20240226,105100,92380850,11800,11800,11800,11800,0
|
|
20240226,105000,92380850,11800,11800,11800,11800,0
|
|
20240226,104900,92380850,11800,11800,11800,11800,10
|
|
20240226,104800,92262850,11800,11800,11800,11800,27
|
|
20240226,104700,91944250,11800,11800,11800,11800,0
|
|
20240226,104600,91944250,11800,11800,11800,11800,1
|
|
20240226,104500,91932450,11830,11830,11830,11830,0
|
|
20240226,104400,91932450,11830,11830,11830,11830,0
|
|
20240226,104300,91932450,11830,11830,11830,11830,0
|
|
20240226,104200,91932450,11830,11830,11830,11830,0
|
|
20240226,104100,91932450,11830,11830,11830,11830,0
|
|
20240226,104000,91932450,11830,11830,11830,11830,0
|
|
20240226,103900,91932450,11830,11830,11830,11830,0
|
|
20240226,103800,91932450,11830,11830,11830,11830,0
|
|
20240226,103700,91932450,11830,11830,11830,11830,2
|
|
20240226,103600,91908790,11800,11800,11800,11800,0
|
|
20240226,103500,91908790,11800,11800,11800,11800,0
|
|
20240226,103400,91908790,11800,11800,11800,11800,0
|
|
20240226,103300,91908790,11800,11800,11800,11800,0
|
|
20240226,103200,91908790,11800,11800,11800,11800,50
|
|
20240226,103100,91318790,11830,11830,11830,11830,0
|
|
20240226,103000,91318790,11830,11830,11830,11830,0
|
|
20240226,102900,91318790,11830,11830,11830,11830,0
|
|
20240226,102800,91318790,11830,11830,11830,11830,0
|
|
20240226,102700,91318790,11830,11830,11830,11830,0
|
|
20240226,102600,91318790,11830,11830,11830,11830,0
|
|
20240226,102500,91318790,11830,11830,11830,11830,104
|
|
20240226,102400,90088470,11760,11760,11760,11760,0
|
|
20240226,102300,90088470,11760,11760,11760,11760,6
|
|
20240226,102200,90017910,11760,11760,11760,11760,0
|
|
20240226,102100,90017910,11760,11760,11760,11760,0
|
|
20240226,102000,90017910,11760,11760,11760,11760,85
|
|
20240226,101900,89018310,11760,11790,11790,11760,1775
|
|
20240226,101800,68121960,11790,11800,11800,11790,50
|
|
20240226,101700,67532400,11800,11800,11800,11800,0
|
|
20240226,101600,67532400,11800,11800,11800,11800,44
|
|
20240226,101500,67013200,11800,11800,11800,11800,0
|
|
20240226,101400,67013200,11800,11800,11800,11800,22
|
|
20240226,101300,66753600,11790,11790,11790,11790,12
|
|
20240226,101200,66612120,11800,11790,11800,11790,52
|
|
20240226,101100,65998540,11800,11800,11800,11800,0
|
|
20240226,101000,65998540,11800,11800,11800,11800,0
|
|
20240226,100900,65998540,11800,11800,11800,11800,481
|
|
20240226,100800,60322740,11790,11800,11800,11790,122
|
|
20240226,100700,58883250,11830,11830,11830,11800,283
|
|
20240226,100600,55537760,11830,11800,11830,11800,207
|
|
20240226,100500,53089220,11800,11800,11800,11800,25
|
|
20240226,100400,52794220,11800,11800,11800,11800,36
|
|
20240226,100300,52369420,11800,11800,11800,11800,0
|
|
20240226,100200,52369420,11800,11800,11800,11800,1
|
|
20240226,100100,52357620,11800,11800,11800,11800,0
|
|
20240226,100000,52357620,11800,11800,11800,11800,1
|
|
20240226,095900,52345820,11800,11800,11800,11800,0
|
|
20240226,095800,52345820,11800,11800,11800,11800,1
|
|
20240226,095700,52334020,11800,11800,11800,11800,34
|
|
20240226,095600,51932820,11790,11800,11800,11790,26
|
|
20240226,095500,51626260,11830,11830,11830,11830,0
|
|
20240226,095400,51626260,11830,11830,11830,11830,0
|
|
20240226,095300,51626260,11830,11810,11830,11810,6
|
|
20240226,095200,51555300,11810,11810,11810,11810,0
|
|
20240226,095100,51555300,11810,11810,11810,11810,1
|
|
20240226,095000,51543490,11800,11800,11800,11800,0
|
|
20240226,094900,51543490,11800,11800,11800,11800,0
|
|
20240226,094800,51543490,11800,11800,11800,11800,0
|
|
20240226,094700,51543490,11800,11790,11800,11790,6
|
|
20240226,094600,51472740,11790,11790,11790,11790,0
|
|
20240226,094500,51472740,11790,11790,11790,11790,0
|
|
20240226,094400,51472740,11790,11810,11810,11790,494
|
|
20240226,094300,45647230,11830,11830,11830,11830,0
|
|
20240226,094200,45647230,11830,11830,11830,11830,0
|
|
20240226,094100,45647230,11830,11830,11830,11830,0
|
|
20240226,094000,45647230,11830,11830,11830,11830,255
|
|
20240226,093900,42630580,11830,11830,11830,11830,151
|
|
20240226,093800,40844250,11840,11840,11840,11840,100
|
|
20240226,093700,39660250,11840,11840,11840,11840,2
|
|
20240226,093600,39636570,11840,11840,11840,11840,0
|
|
20240226,093500,39636570,11840,11840,11840,11840,1
|
|
20240226,093400,39624730,11800,11820,11820,11800,100
|
|
20240226,093300,38443530,11820,11820,11820,11820,0
|
|
20240226,093200,38443530,11820,11800,11820,11800,2236
|
|
20240226,093100,12057870,11800,11800,11800,11800,10
|
|
20240226,093000,11939870,11800,11800,11800,11800,34
|
|
20240226,092900,11538670,11800,11810,11810,11800,119
|
|
20240226,092800,10134430,11800,11810,11810,11800,22
|
|
20240226,092700,9874760,11820,11830,11830,11820,11
|
|
20240226,092600,9744640,11840,11840,11840,11840,0
|
|
20240226,092500,9744640,11840,11840,11840,11840,0
|
|
20240226,092400,9744640,11840,11840,11840,11840,0
|
|
20240226,092300,9744640,11840,11840,11840,11840,181
|
|
20240226,092200,7601600,11840,11840,11840,11840,2
|
|
20240226,092100,7577920,11790,11790,11790,11790,0
|
|
20240226,092000,7577920,11790,11790,11790,11790,0
|
|
20240226,091900,7577920,11790,11790,11790,11790,0
|
|
20240226,091800,7577920,11790,11790,11790,11790,0
|
|
20240226,091700,7577920,11790,11800,11800,11790,93
|
|
20240226,091600,6480910,11840,11840,11840,11840,2
|
|
20240226,091500,6457230,11790,11800,11800,11790,2
|
|
20240226,091400,6433640,11800,11800,11800,11800,0
|
|
20240226,091300,6433640,11800,11800,11800,11800,0
|
|
20240226,091200,6433640,11800,11800,11800,11800,1
|
|
20240226,091100,6421840,11790,11790,11790,11790,0
|
|
20240226,091000,6421840,11790,11790,11790,11790,1
|
|
20240226,090900,6410050,11800,11800,11800,11800,0
|
|
20240226,090800,6410050,11800,11800,11800,11800,1
|
|
20240226,090700,6398250,11800,11800,11800,11800,54
|
|
20240226,090600,5761050,11800,11800,11800,11800,165
|
|
20240226,090500,3814050,11800,11800,11800,11800,71
|
|
20240226,090400,2976250,11800,11800,11800,11800,0
|
|
20240226,090300,2976250,11800,11800,11800,11800,0
|
|
20240226,090200,2976250,11800,11800,11800,11800,0
|
|
20240226,090100,2976250,11800,11810,11810,11790,60
|
|
20240226,090000,2268410,11810,11820,11820,11810,192
|