576 lines
26 KiB
CSV
576 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,183300,41590540,7530,7530,7530,7530,8
|
|
20240226,183200,41590540,7530,7530,7530,7530,0
|
|
20240226,183100,41590540,7530,7530,7530,7530,0
|
|
20240226,183000,41590540,7530,7530,7530,7530,0
|
|
20240226,182900,41590540,7530,7530,7530,7530,0
|
|
20240226,182800,41590540,7530,7530,7530,7530,0
|
|
20240226,182700,41590540,7530,7530,7530,7530,0
|
|
20240226,182600,41590540,7530,7530,7530,7530,0
|
|
20240226,182500,41590540,7530,7530,7530,7530,0
|
|
20240226,182400,41590540,7530,7530,7530,7530,0
|
|
20240226,182300,41590540,7530,7530,7530,7530,0
|
|
20240226,182200,41590540,7530,7530,7530,7530,0
|
|
20240226,182100,41590540,7530,7530,7530,7530,0
|
|
20240226,182000,41590540,7530,7530,7530,7530,0
|
|
20240226,181900,41590540,7530,7530,7530,7530,0
|
|
20240226,181800,41590540,7530,7530,7530,7530,0
|
|
20240226,181700,41590540,7530,7530,7530,7530,0
|
|
20240226,181600,41590540,7530,7530,7530,7530,0
|
|
20240226,181500,41590540,7530,7530,7530,7530,0
|
|
20240226,181400,41590540,7530,7530,7530,7530,0
|
|
20240226,181300,41590540,7530,7530,7530,7530,0
|
|
20240226,181200,41590540,7530,7530,7530,7530,0
|
|
20240226,181100,41590540,7530,7530,7530,7530,0
|
|
20240226,181000,41590540,7530,7530,7530,7530,0
|
|
20240226,180900,41590540,7530,7530,7530,7530,0
|
|
20240226,180800,41590540,7530,7530,7530,7530,0
|
|
20240226,180700,41590540,7530,7530,7530,7530,0
|
|
20240226,180600,41590540,7530,7530,7530,7530,0
|
|
20240226,180500,41590540,7530,7530,7530,7530,0
|
|
20240226,180400,41590540,7530,7530,7530,7530,0
|
|
20240226,180300,41590540,7530,7530,7530,7530,8
|
|
20240226,180200,41590540,7530,7530,7530,7530,0
|
|
20240226,180100,41590540,7530,7530,7530,7530,0
|
|
20240226,180000,41590540,7530,7530,7530,7530,0
|
|
20240226,175900,41590540,7530,7530,7530,7530,0
|
|
20240226,175800,41590540,7530,7530,7530,7530,0
|
|
20240226,175700,41590540,7530,7530,7530,7530,0
|
|
20240226,175600,41590540,7530,7530,7530,7530,0
|
|
20240226,175500,41590540,7530,7530,7530,7530,0
|
|
20240226,175400,41590540,7530,7530,7530,7530,0
|
|
20240226,175300,41590540,7530,7530,7530,7530,0
|
|
20240226,175200,41590540,7530,7530,7530,7530,0
|
|
20240226,175100,41590540,7530,7530,7530,7530,0
|
|
20240226,175000,41590540,7530,7530,7530,7530,0
|
|
20240226,174900,41590540,7530,7530,7530,7530,0
|
|
20240226,174800,41590540,7530,7530,7530,7530,0
|
|
20240226,174700,41590540,7530,7530,7530,7530,0
|
|
20240226,174600,41590540,7530,7530,7530,7530,0
|
|
20240226,174500,41590540,7530,7530,7530,7530,0
|
|
20240226,174400,41590540,7530,7530,7530,7530,0
|
|
20240226,174300,41590540,7530,7530,7530,7530,0
|
|
20240226,174200,41590540,7530,7530,7530,7530,0
|
|
20240226,174100,41590540,7530,7530,7530,7530,0
|
|
20240226,174000,41590540,7530,7530,7530,7530,0
|
|
20240226,173900,41590540,7530,7530,7530,7530,0
|
|
20240226,173800,41590540,7530,7530,7530,7530,0
|
|
20240226,173700,41590540,7530,7530,7530,7530,0
|
|
20240226,173600,41590540,7530,7530,7530,7530,0
|
|
20240226,173500,41590540,7530,7530,7530,7530,0
|
|
20240226,173400,41590540,7530,7530,7530,7530,0
|
|
20240226,173300,41590540,7530,7530,7530,7530,8
|
|
20240226,173200,41590540,7530,7530,7530,7530,0
|
|
20240226,173100,41590540,7530,7530,7530,7530,0
|
|
20240226,173000,41590540,7530,7530,7530,7530,0
|
|
20240226,172900,41590540,7530,7530,7530,7530,0
|
|
20240226,172800,41590540,7530,7530,7530,7530,0
|
|
20240226,172700,41590540,7530,7530,7530,7530,0
|
|
20240226,172600,41590540,7530,7530,7530,7530,0
|
|
20240226,172500,41590540,7530,7530,7530,7530,0
|
|
20240226,172400,41590540,7530,7530,7530,7530,0
|
|
20240226,172300,41590540,7530,7530,7530,7530,0
|
|
20240226,172200,41590540,7530,7530,7530,7530,0
|
|
20240226,172100,41590540,7530,7530,7530,7530,0
|
|
20240226,172000,41590540,7530,7530,7530,7530,0
|
|
20240226,171900,41590540,7530,7530,7530,7530,0
|
|
20240226,171800,41590540,7530,7530,7530,7530,0
|
|
20240226,171700,41590540,7530,7530,7530,7530,0
|
|
20240226,171600,41590540,7530,7530,7530,7530,0
|
|
20240226,171500,41590540,7530,7530,7530,7530,0
|
|
20240226,171400,41590540,7530,7530,7530,7530,0
|
|
20240226,171300,41590540,7530,7530,7530,7530,0
|
|
20240226,171200,41590540,7530,7530,7530,7530,0
|
|
20240226,171100,41590540,7530,7530,7530,7530,0
|
|
20240226,171000,41590540,7530,7530,7530,7530,0
|
|
20240226,170900,41590540,7530,7530,7530,7530,0
|
|
20240226,170800,41590540,7530,7530,7530,7530,0
|
|
20240226,170700,41590540,7530,7530,7530,7530,0
|
|
20240226,170600,41590540,7530,7530,7530,7530,0
|
|
20240226,170500,41590540,7530,7530,7530,7530,0
|
|
20240226,170400,41590540,7530,7530,7530,7530,0
|
|
20240226,170300,41590540,7530,7530,7530,7530,8
|
|
20240226,170200,41590540,7530,7530,7530,7530,0
|
|
20240226,170100,41590540,7530,7530,7530,7530,0
|
|
20240226,170000,41590540,7530,7530,7530,7530,0
|
|
20240226,165900,41590540,7530,7530,7530,7530,0
|
|
20240226,165800,41590540,7530,7530,7530,7530,0
|
|
20240226,165700,41590540,7530,7530,7530,7530,0
|
|
20240226,165600,41590540,7530,7530,7530,7530,0
|
|
20240226,165500,41590540,7530,7530,7530,7530,0
|
|
20240226,165400,41590540,7530,7530,7530,7530,0
|
|
20240226,165300,41590540,7530,7530,7530,7530,0
|
|
20240226,165200,41590540,7530,7530,7530,7530,0
|
|
20240226,165100,41590540,7530,7530,7530,7530,0
|
|
20240226,165000,41590540,7530,7530,7530,7530,0
|
|
20240226,164900,41590540,7530,7530,7530,7530,0
|
|
20240226,164800,41590540,7530,7530,7530,7530,0
|
|
20240226,164700,41590540,7530,7530,7530,7530,0
|
|
20240226,164600,41590540,7530,7530,7530,7530,0
|
|
20240226,164500,41590540,7530,7530,7530,7530,0
|
|
20240226,164400,41590540,7530,7530,7530,7530,0
|
|
20240226,164300,41590540,7530,7530,7530,7530,0
|
|
20240226,164200,41590540,7530,7530,7530,7530,0
|
|
20240226,164100,41590540,7530,7530,7530,7530,0
|
|
20240226,164000,41590540,7530,7530,7530,7530,0
|
|
20240226,163900,41590540,7530,7530,7530,7530,0
|
|
20240226,163800,41590540,7530,7530,7530,7530,0
|
|
20240226,163700,41590540,7530,7530,7530,7530,0
|
|
20240226,163600,41590540,7530,7530,7530,7530,0
|
|
20240226,163500,41590540,7530,7530,7530,7530,0
|
|
20240226,163400,41590540,7530,7530,7530,7530,0
|
|
20240226,163300,41590540,7530,7530,7530,7530,8
|
|
20240226,163200,41590540,7530,7530,7530,7530,0
|
|
20240226,163100,41590540,7530,7530,7530,7530,0
|
|
20240226,163000,41590540,7530,7530,7530,7530,0
|
|
20240226,162900,41590540,7530,7530,7530,7530,0
|
|
20240226,162800,41590540,7530,7530,7530,7530,0
|
|
20240226,162700,41590540,7530,7530,7530,7530,0
|
|
20240226,162600,41590540,7530,7530,7530,7530,0
|
|
20240226,162500,41590540,7530,7530,7530,7530,0
|
|
20240226,162400,41590540,7530,7530,7530,7530,0
|
|
20240226,162300,41590540,7530,7530,7530,7530,0
|
|
20240226,162200,41590540,7530,7530,7530,7530,0
|
|
20240226,162100,41590540,7530,7530,7530,7530,0
|
|
20240226,162000,41590540,7530,7530,7530,7530,0
|
|
20240226,161900,41590540,7530,7530,7530,7530,0
|
|
20240226,161800,41590540,7530,7530,7530,7530,0
|
|
20240226,161700,41590540,7530,7530,7530,7530,0
|
|
20240226,161600,41590540,7530,7530,7530,7530,0
|
|
20240226,161500,41590540,7530,7530,7530,7530,0
|
|
20240226,161400,41590540,7530,7530,7530,7530,0
|
|
20240226,161300,41590540,7530,7530,7530,7530,0
|
|
20240226,161200,41590540,7530,7530,7530,7530,0
|
|
20240226,161100,41590540,7530,7530,7530,7530,0
|
|
20240226,161000,41590540,7530,7530,7530,7530,0
|
|
20240226,160900,41590540,7530,7530,7530,7530,0
|
|
20240226,160800,41590540,7530,7530,7530,7530,0
|
|
20240226,160700,41590540,7530,7530,7530,7530,0
|
|
20240226,160600,41590540,7530,7530,7530,7530,0
|
|
20240226,160500,41590540,7530,7530,7530,7530,0
|
|
20240226,160400,41590540,7530,7530,7530,7530,0
|
|
20240226,160300,41590540,7530,7530,7530,7530,8
|
|
20240226,160200,41590540,7530,7530,7530,7530,0
|
|
20240226,160100,41590540,7530,7530,7530,7530,0
|
|
20240226,160000,41590540,7530,7530,7530,7530,0
|
|
20240226,155900,41590540,7530,7530,7530,7530,0
|
|
20240226,155800,41590540,7530,7530,7530,7530,0
|
|
20240226,155700,41590540,7530,7530,7530,7530,0
|
|
20240226,155600,41590540,7530,7530,7530,7530,0
|
|
20240226,155500,41590540,7530,7530,7530,7530,0
|
|
20240226,155400,41590540,7530,7530,7530,7530,0
|
|
20240226,155300,41590540,7530,7530,7530,7530,0
|
|
20240226,155200,41590540,7530,7530,7530,7530,0
|
|
20240226,155100,41590540,7530,7530,7530,7530,0
|
|
20240226,155000,41590540,7530,7530,7530,7530,0
|
|
20240226,154900,41590540,7530,7530,7530,7530,0
|
|
20240226,154800,41590540,7530,7530,7530,7530,0
|
|
20240226,154700,41590540,7530,7530,7530,7530,0
|
|
20240226,154600,41590540,7530,7530,7530,7530,0
|
|
20240226,154500,41590540,7530,7530,7530,7530,0
|
|
20240226,154400,41590540,7530,7530,7530,7530,0
|
|
20240226,154300,41590540,7530,7530,7530,7530,0
|
|
20240226,154200,41590540,7530,7530,7530,7530,0
|
|
20240226,154100,41590540,7530,7530,7530,7530,0
|
|
20240226,154000,41590540,7530,7530,7530,7530,0
|
|
20240226,153900,41590540,7530,7530,7530,7530,0
|
|
20240226,153800,41590540,7530,7530,7530,7530,0
|
|
20240226,153700,41590540,7530,7530,7530,7530,0
|
|
20240226,153600,41590540,7530,7530,7530,7530,0
|
|
20240226,153500,41590540,7530,7530,7530,7530,0
|
|
20240226,153400,41590540,7530,7530,7530,7530,0
|
|
20240226,153300,41590540,7530,7530,7530,7530,8
|
|
20240226,153200,41590540,7530,7530,7530,7530,0
|
|
20240226,153100,41590540,7530,7530,7530,7530,0
|
|
20240226,153000,41590540,7530,7530,7530,7530,8
|
|
20240226,152900,41530300,7510,7510,7510,7510,0
|
|
20240226,152800,41530300,7510,7510,7510,7510,0
|
|
20240226,152700,41530300,7510,7510,7510,7510,0
|
|
20240226,152600,41530300,7510,7510,7510,7510,0
|
|
20240226,152500,41530300,7510,7510,7510,7510,0
|
|
20240226,152400,41530300,7510,7510,7510,7510,0
|
|
20240226,152300,41530300,7510,7510,7510,7510,0
|
|
20240226,152200,41530300,7510,7510,7510,7510,0
|
|
20240226,152100,41530300,7510,7510,7510,7510,0
|
|
20240226,152000,41530300,7510,7510,7510,7510,0
|
|
20240226,151900,41530300,7510,7520,7540,7510,107
|
|
20240226,151800,40725430,7520,7520,7520,7520,0
|
|
20240226,151700,40725430,7520,7520,7520,7520,5
|
|
20240226,151600,40687830,7520,7520,7520,7520,0
|
|
20240226,151500,40687830,7520,7520,7520,7520,1
|
|
20240226,151400,40680310,7500,7500,7500,7500,0
|
|
20240226,151300,40680310,7500,7500,7500,7500,0
|
|
20240226,151200,40680310,7500,7500,7500,7500,0
|
|
20240226,151100,40680310,7500,7500,7500,7500,0
|
|
20240226,151000,40680310,7500,7500,7500,7500,0
|
|
20240226,150900,40680310,7500,7500,7500,7500,0
|
|
20240226,150800,40680310,7500,7500,7500,7500,0
|
|
20240226,150700,40680310,7500,7500,7500,7500,0
|
|
20240226,150600,40680310,7500,7500,7500,7500,0
|
|
20240226,150500,40680310,7500,7500,7500,7500,0
|
|
20240226,150400,40680310,7500,7500,7500,7500,1
|
|
20240226,150300,40672810,7540,7540,7540,7540,1
|
|
20240226,150200,40665270,7510,7500,7510,7500,2
|
|
20240226,150100,40650260,7510,7510,7510,7510,0
|
|
20240226,150000,40650260,7510,7510,7510,7510,25
|
|
20240226,145900,40462510,7520,7520,7520,7520,0
|
|
20240226,145800,40462510,7520,7520,7520,7520,1
|
|
20240226,145700,40454990,7500,7520,7520,7500,141
|
|
20240226,145600,39395100,7540,7540,7540,7540,0
|
|
20240226,145500,39395100,7540,7540,7540,7540,0
|
|
20240226,145400,39395100,7540,7540,7540,7540,0
|
|
20240226,145300,39395100,7540,7540,7540,7540,0
|
|
20240226,145200,39395100,7540,7540,7540,7540,1
|
|
20240226,145100,39387560,7520,7520,7520,7520,0
|
|
20240226,145000,39387560,7520,7520,7520,7520,0
|
|
20240226,144900,39387560,7520,7520,7520,7520,0
|
|
20240226,144800,39387560,7520,7520,7520,7520,0
|
|
20240226,144700,39387560,7520,7520,7520,7520,0
|
|
20240226,144600,39387560,7520,7520,7520,7520,0
|
|
20240226,144500,39387560,7520,7520,7520,7520,0
|
|
20240226,144400,39387560,7520,7520,7520,7520,2
|
|
20240226,144300,39372520,7540,7540,7540,7540,0
|
|
20240226,144200,39372520,7540,7540,7540,7540,0
|
|
20240226,144100,39372520,7540,7540,7540,7540,0
|
|
20240226,144000,39372520,7540,7540,7540,7540,0
|
|
20240226,143900,39372520,7540,7540,7540,7540,0
|
|
20240226,143800,39372520,7540,7540,7540,7540,19
|
|
20240226,143700,39229260,7520,7520,7520,7520,0
|
|
20240226,143600,39229260,7520,7520,7520,7520,0
|
|
20240226,143500,39229260,7520,7520,7520,7520,0
|
|
20240226,143400,39229260,7520,7520,7520,7520,0
|
|
20240226,143300,39229260,7520,7520,7520,7520,0
|
|
20240226,143200,39229260,7520,7520,7520,7520,0
|
|
20240226,143100,39229260,7520,7520,7520,7520,0
|
|
20240226,143000,39229260,7520,7520,7520,7520,0
|
|
20240226,142900,39229260,7520,7520,7520,7520,0
|
|
20240226,142800,39229260,7520,7520,7520,7520,0
|
|
20240226,142700,39229260,7520,7520,7520,7520,0
|
|
20240226,142600,39229260,7520,7520,7520,7520,0
|
|
20240226,142500,39229260,7520,7520,7520,7520,0
|
|
20240226,142400,39229260,7520,7520,7520,7520,0
|
|
20240226,142300,39229260,7520,7520,7520,7520,0
|
|
20240226,142200,39229260,7520,7520,7520,7520,0
|
|
20240226,142100,39229260,7520,7520,7520,7520,0
|
|
20240226,142000,39229260,7520,7520,7520,7520,3
|
|
20240226,141900,39206700,7550,7550,7550,7550,0
|
|
20240226,141800,39206700,7550,7550,7550,7550,0
|
|
20240226,141700,39206700,7550,7550,7550,7550,0
|
|
20240226,141600,39206700,7550,7550,7550,7550,0
|
|
20240226,141500,39206700,7550,7550,7550,7550,0
|
|
20240226,141400,39206700,7550,7550,7550,7550,0
|
|
20240226,141300,39206700,7550,7550,7550,7550,1
|
|
20240226,141200,39199150,7510,7510,7510,7510,0
|
|
20240226,141100,39199150,7510,7510,7510,7510,0
|
|
20240226,141000,39199150,7510,7510,7510,7510,0
|
|
20240226,140900,39199150,7510,7510,7510,7510,1
|
|
20240226,140800,39191640,7560,7560,7560,7560,1
|
|
20240226,140700,39184080,7500,7550,7550,7500,207
|
|
20240226,140600,37621800,7550,7550,7550,7550,100
|
|
20240226,140500,36866800,7560,7560,7560,7560,0
|
|
20240226,140400,36866800,7560,7560,7560,7560,0
|
|
20240226,140300,36866800,7560,7560,7560,7560,0
|
|
20240226,140200,36866800,7560,7560,7560,7560,0
|
|
20240226,140100,36866800,7560,7560,7560,7560,0
|
|
20240226,140000,36866800,7560,7560,7560,7560,0
|
|
20240226,135900,36866800,7560,7560,7560,7560,0
|
|
20240226,135800,36866800,7560,7560,7560,7560,0
|
|
20240226,135700,36866800,7560,7560,7560,7560,0
|
|
20240226,135600,36866800,7560,7560,7560,7560,0
|
|
20240226,135500,36866800,7560,7560,7560,7560,0
|
|
20240226,135400,36866800,7560,7560,7560,7560,0
|
|
20240226,135300,36866800,7560,7560,7560,7560,0
|
|
20240226,135200,36866800,7560,7560,7560,7560,0
|
|
20240226,135100,36866800,7560,7560,7560,7560,3
|
|
20240226,135000,36844120,7550,7550,7550,7550,0
|
|
20240226,134900,36844120,7550,7550,7550,7550,50
|
|
20240226,134800,36466620,7550,7550,7550,7550,200
|
|
20240226,134700,34956620,7550,7550,7550,7550,0
|
|
20240226,134600,34956620,7550,7550,7550,7550,0
|
|
20240226,134500,34956620,7550,7550,7550,7550,0
|
|
20240226,134400,34956620,7550,7550,7550,7550,600
|
|
20240226,134300,30426620,7560,7560,7560,7560,0
|
|
20240226,134200,30426620,7560,7560,7560,7560,0
|
|
20240226,134100,30426620,7560,7560,7560,7560,0
|
|
20240226,134000,30426620,7560,7560,7560,7560,0
|
|
20240226,133900,30426620,7560,7560,7560,7560,0
|
|
20240226,133800,30426620,7560,7560,7560,7560,0
|
|
20240226,133700,30426620,7560,7560,7560,7560,0
|
|
20240226,133600,30426620,7560,7560,7560,7560,0
|
|
20240226,133500,30426620,7560,7560,7560,7560,0
|
|
20240226,133400,30426620,7560,7560,7560,7560,0
|
|
20240226,133300,30426620,7560,7560,7560,7560,0
|
|
20240226,133200,30426620,7560,7560,7560,7560,0
|
|
20240226,133100,30426620,7560,7560,7560,7560,0
|
|
20240226,133000,30426620,7560,7560,7560,7560,0
|
|
20240226,132900,30426620,7560,7560,7560,7560,0
|
|
20240226,132800,30426620,7560,7560,7560,7560,0
|
|
20240226,132700,30426620,7560,7560,7560,7560,0
|
|
20240226,132600,30426620,7560,7560,7560,7560,1
|
|
20240226,132500,30419060,7550,7550,7550,7550,140
|
|
20240226,132400,29362060,7560,7560,7560,7560,0
|
|
20240226,132300,29362060,7560,7560,7560,7560,1
|
|
20240226,132200,29354500,7550,7550,7550,7550,40
|
|
20240226,132100,29052500,7560,7560,7560,7560,0
|
|
20240226,132000,29052500,7560,7560,7560,7560,0
|
|
20240226,131900,29052500,7560,7560,7560,7560,0
|
|
20240226,131800,29052500,7560,7560,7560,7560,0
|
|
20240226,131700,29052500,7560,7560,7560,7560,0
|
|
20240226,131600,29052500,7560,7560,7560,7560,0
|
|
20240226,131500,29052500,7560,7560,7560,7560,0
|
|
20240226,131400,29052500,7560,7560,7560,7560,0
|
|
20240226,131300,29052500,7560,7560,7560,7560,0
|
|
20240226,131200,29052500,7560,7560,7560,7560,0
|
|
20240226,131100,29052500,7560,7560,7560,7560,0
|
|
20240226,131000,29052500,7560,7560,7560,7560,0
|
|
20240226,130900,29052500,7560,7560,7560,7560,0
|
|
20240226,130800,29052500,7560,7560,7560,7560,0
|
|
20240226,130700,29052500,7560,7560,7560,7560,0
|
|
20240226,130600,29052500,7560,7560,7560,7560,0
|
|
20240226,130500,29052500,7560,7560,7560,7560,0
|
|
20240226,130400,29052500,7560,7560,7560,7560,0
|
|
20240226,130300,29052500,7560,7560,7560,7560,0
|
|
20240226,130200,29052500,7560,7560,7560,7560,0
|
|
20240226,130100,29052500,7560,7560,7560,7560,0
|
|
20240226,130000,29052500,7560,7560,7560,7560,0
|
|
20240226,125900,29052500,7560,7560,7560,7560,0
|
|
20240226,125800,29052500,7560,7560,7560,7560,0
|
|
20240226,125700,29052500,7560,7560,7560,7560,0
|
|
20240226,125600,29052500,7560,7560,7560,7560,0
|
|
20240226,125500,29052500,7560,7560,7560,7560,0
|
|
20240226,125400,29052500,7560,7560,7560,7560,0
|
|
20240226,125300,29052500,7560,7560,7560,7560,0
|
|
20240226,125200,29052500,7560,7560,7560,7560,3
|
|
20240226,125100,29029820,7550,7550,7550,7550,101
|
|
20240226,125000,28267270,7560,7560,7560,7560,0
|
|
20240226,124900,28267270,7560,7560,7560,7560,20
|
|
20240226,124800,28116070,7560,7560,7560,7560,0
|
|
20240226,124700,28116070,7560,7560,7560,7560,0
|
|
20240226,124600,28116070,7560,7560,7560,7560,100
|
|
20240226,124500,27360070,7550,7550,7550,7550,450
|
|
20240226,124400,23962570,7560,7560,7560,7560,49
|
|
20240226,124300,23592130,7560,7560,7560,7560,60
|
|
20240226,124200,23138530,7560,7560,7560,7560,0
|
|
20240226,124100,23138530,7560,7560,7560,7560,1
|
|
20240226,124000,23130970,7550,7540,7550,7540,236
|
|
20240226,123900,21350220,7540,7540,7540,7540,0
|
|
20240226,123800,21350220,7540,7540,7540,7540,0
|
|
20240226,123700,21350220,7540,7540,7540,7540,0
|
|
20240226,123600,21350220,7540,7540,7540,7540,0
|
|
20240226,123500,21350220,7540,7540,7540,7540,0
|
|
20240226,123400,21350220,7540,7540,7540,7540,0
|
|
20240226,123300,21350220,7540,7540,7540,7540,0
|
|
20240226,123200,21350220,7540,7540,7540,7540,0
|
|
20240226,123100,21350220,7540,7540,7540,7540,0
|
|
20240226,123000,21350220,7540,7540,7540,7540,0
|
|
20240226,122900,21350220,7540,7540,7540,7540,0
|
|
20240226,122800,21350220,7540,7540,7540,7540,0
|
|
20240226,122700,21350220,7540,7540,7540,7540,0
|
|
20240226,122600,21350220,7540,7540,7540,7540,0
|
|
20240226,122500,21350220,7540,7540,7540,7540,0
|
|
20240226,122400,21350220,7540,7540,7540,7540,0
|
|
20240226,122300,21350220,7540,7540,7540,7540,0
|
|
20240226,122200,21350220,7540,7540,7540,7540,0
|
|
20240226,122100,21350220,7540,7540,7540,7540,0
|
|
20240226,122000,21350220,7540,7540,7540,7540,0
|
|
20240226,121900,21350220,7540,7540,7540,7540,0
|
|
20240226,121800,21350220,7540,7540,7540,7540,0
|
|
20240226,121700,21350220,7540,7540,7540,7540,0
|
|
20240226,121600,21350220,7540,7540,7540,7540,0
|
|
20240226,121500,21350220,7540,7540,7540,7540,0
|
|
20240226,121400,21350220,7540,7540,7540,7540,0
|
|
20240226,121300,21350220,7540,7540,7540,7540,0
|
|
20240226,121200,21350220,7540,7540,7540,7540,0
|
|
20240226,121100,21350220,7540,7540,7540,7540,0
|
|
20240226,121000,21350220,7540,7540,7540,7540,0
|
|
20240226,120900,21350220,7540,7540,7540,7540,0
|
|
20240226,120800,21350220,7540,7540,7540,7540,0
|
|
20240226,120700,21350220,7540,7540,7540,7540,0
|
|
20240226,120600,21350220,7540,7540,7540,7540,0
|
|
20240226,120500,21350220,7540,7540,7540,7540,0
|
|
20240226,120400,21350220,7540,7540,7540,7540,0
|
|
20240226,120300,21350220,7540,7540,7540,7540,0
|
|
20240226,120200,21350220,7540,7540,7540,7540,0
|
|
20240226,120100,21350220,7540,7540,7540,7540,0
|
|
20240226,120000,21350220,7540,7540,7540,7540,0
|
|
20240226,115900,21350220,7540,7540,7540,7540,0
|
|
20240226,115800,21350220,7540,7540,7540,7540,0
|
|
20240226,115700,21350220,7540,7540,7540,7540,0
|
|
20240226,115600,21350220,7540,7540,7540,7540,0
|
|
20240226,115500,21350220,7540,7540,7540,7540,0
|
|
20240226,115400,21350220,7540,7540,7540,7540,0
|
|
20240226,115300,21350220,7540,7540,7540,7540,0
|
|
20240226,115200,21350220,7540,7540,7540,7540,0
|
|
20240226,115100,21350220,7540,7540,7540,7540,0
|
|
20240226,115000,21350220,7540,7540,7540,7540,0
|
|
20240226,114900,21350220,7540,7540,7540,7540,0
|
|
20240226,114800,21350220,7540,7540,7540,7540,0
|
|
20240226,114700,21350220,7540,7540,7540,7540,0
|
|
20240226,114600,21350220,7540,7540,7540,7540,0
|
|
20240226,114500,21350220,7540,7540,7540,7540,0
|
|
20240226,114400,21350220,7540,7540,7540,7540,0
|
|
20240226,114300,21350220,7540,7540,7540,7540,748
|
|
20240226,114200,15710300,7540,7510,7540,7510,1252
|
|
20240226,114100,6284090,7490,7490,7490,7490,0
|
|
20240226,114000,6284090,7490,7490,7490,7490,0
|
|
20240226,113900,6284090,7490,7490,7490,7490,0
|
|
20240226,113800,6284090,7490,7490,7490,7490,0
|
|
20240226,113700,6284090,7490,7490,7490,7490,0
|
|
20240226,113600,6284090,7490,7490,7490,7490,0
|
|
20240226,113500,6284090,7490,7490,7490,7490,0
|
|
20240226,113400,6284090,7490,7490,7490,7490,0
|
|
20240226,113300,6284090,7490,7490,7490,7490,0
|
|
20240226,113200,6284090,7490,7490,7490,7490,0
|
|
20240226,113100,6284090,7490,7490,7490,7490,0
|
|
20240226,113000,6284090,7490,7490,7490,7490,0
|
|
20240226,112900,6284090,7490,7490,7490,7490,0
|
|
20240226,112800,6284090,7490,7490,7490,7490,0
|
|
20240226,112700,6284090,7490,7490,7490,7490,0
|
|
20240226,112600,6284090,7490,7490,7490,7490,0
|
|
20240226,112500,6284090,7490,7490,7490,7490,0
|
|
20240226,112400,6284090,7490,7490,7490,7490,0
|
|
20240226,112300,6284090,7490,7490,7490,7490,0
|
|
20240226,112200,6284090,7490,7490,7490,7490,0
|
|
20240226,112100,6284090,7490,7490,7490,7490,0
|
|
20240226,112000,6284090,7490,7490,7490,7490,0
|
|
20240226,111900,6284090,7490,7490,7490,7490,0
|
|
20240226,111800,6284090,7490,7490,7490,7490,0
|
|
20240226,111700,6284090,7490,7490,7490,7490,0
|
|
20240226,111600,6284090,7490,7490,7490,7490,0
|
|
20240226,111500,6284090,7490,7490,7490,7490,0
|
|
20240226,111400,6284090,7490,7490,7490,7490,0
|
|
20240226,111300,6284090,7490,7490,7490,7490,0
|
|
20240226,111200,6284090,7490,7490,7490,7490,0
|
|
20240226,111100,6284090,7490,7490,7490,7490,0
|
|
20240226,111000,6284090,7490,7490,7490,7490,0
|
|
20240226,110900,6284090,7490,7490,7490,7490,0
|
|
20240226,110800,6284090,7490,7490,7490,7490,0
|
|
20240226,110700,6284090,7490,7490,7490,7490,0
|
|
20240226,110600,6284090,7490,7490,7490,7490,0
|
|
20240226,110500,6284090,7490,7490,7490,7490,0
|
|
20240226,110400,6284090,7490,7490,7490,7490,0
|
|
20240226,110300,6284090,7490,7490,7490,7490,0
|
|
20240226,110200,6284090,7490,7490,7490,7490,0
|
|
20240226,110100,6284090,7490,7490,7490,7490,0
|
|
20240226,110000,6284090,7490,7490,7490,7490,0
|
|
20240226,105900,6284090,7490,7490,7490,7490,0
|
|
20240226,105800,6284090,7490,7490,7490,7490,0
|
|
20240226,105700,6284090,7490,7490,7490,7490,0
|
|
20240226,105600,6284090,7490,7490,7490,7490,0
|
|
20240226,105500,6284090,7490,7490,7490,7490,0
|
|
20240226,105400,6284090,7490,7490,7490,7490,1
|
|
20240226,105300,6276600,7510,7510,7510,7510,0
|
|
20240226,105200,6276600,7510,7510,7510,7510,0
|
|
20240226,105100,6276600,7510,7490,7510,7490,65
|
|
20240226,105000,5789650,7510,7510,7510,7510,0
|
|
20240226,104900,5789650,7510,7510,7510,7510,0
|
|
20240226,104800,5789650,7510,7510,7510,7510,0
|
|
20240226,104700,5789650,7510,7510,7510,7510,0
|
|
20240226,104600,5789650,7510,7510,7510,7510,0
|
|
20240226,104500,5789650,7510,7510,7510,7510,0
|
|
20240226,104400,5789650,7510,7510,7510,7510,0
|
|
20240226,104300,5789650,7510,7510,7510,7510,0
|
|
20240226,104200,5789650,7510,7510,7510,7510,0
|
|
20240226,104100,5789650,7510,7510,7510,7510,0
|
|
20240226,104000,5789650,7510,7510,7510,7510,0
|
|
20240226,103900,5789650,7510,7510,7510,7510,0
|
|
20240226,103800,5789650,7510,7510,7510,7510,0
|
|
20240226,103700,5789650,7510,7510,7510,7510,10
|
|
20240226,103600,5714550,7510,7510,7510,7510,100
|
|
20240226,103500,4963550,7510,7500,7510,7500,7
|
|
20240226,103400,4911040,7500,7500,7500,7500,0
|
|
20240226,103300,4911040,7500,7500,7500,7500,0
|
|
20240226,103200,4911040,7500,7500,7500,7500,0
|
|
20240226,103100,4911040,7500,7500,7500,7500,0
|
|
20240226,103000,4911040,7500,7500,7500,7500,0
|
|
20240226,102900,4911040,7500,7500,7500,7500,0
|
|
20240226,102800,4911040,7500,7500,7500,7500,0
|
|
20240226,102700,4911040,7500,7500,7500,7500,0
|
|
20240226,102600,4911040,7500,7500,7500,7500,0
|
|
20240226,102500,4911040,7500,7500,7500,7500,0
|
|
20240226,102400,4911040,7500,7500,7500,7500,1
|
|
20240226,102300,4903540,7490,7490,7490,7490,200
|
|
20240226,102200,3405540,7520,7520,7520,7520,0
|
|
20240226,102100,3405540,7520,7520,7520,7520,0
|
|
20240226,102000,3405540,7520,7520,7520,7520,0
|
|
20240226,101900,3405540,7520,7520,7520,7520,1
|
|
20240226,101800,3398020,7490,7490,7490,7490,205
|
|
20240226,101700,1862570,7480,7480,7480,7480,0
|
|
20240226,101600,1862570,7480,7480,7480,7480,0
|
|
20240226,101500,1862570,7480,7490,7490,7480,6
|
|
20240226,101400,1817670,7490,7490,7490,7490,1
|
|
20240226,101300,1810180,7480,7480,7480,7480,0
|
|
20240226,101200,1810180,7480,7480,7480,7480,0
|
|
20240226,101100,1810180,7480,7480,7480,7480,0
|
|
20240226,101000,1810180,7480,7480,7480,7480,0
|
|
20240226,100900,1810180,7480,7480,7480,7480,0
|
|
20240226,100800,1810180,7480,7480,7480,7480,29
|
|
20240226,100700,1593260,7490,7490,7490,7490,0
|
|
20240226,100600,1593260,7490,7490,7490,7490,0
|
|
20240226,100500,1593260,7490,7490,7490,7490,1
|
|
20240226,100400,1585770,7490,7490,7490,7490,0
|
|
20240226,100300,1585770,7490,7490,7490,7490,0
|
|
20240226,100200,1585770,7490,7490,7490,7490,0
|
|
20240226,100100,1585770,7490,7490,7490,7490,0
|
|
20240226,100000,1585770,7490,7490,7490,7490,0
|
|
20240226,095900,1585770,7490,7480,7490,7480,152
|
|
20240226,095800,448790,7490,7490,7490,7490,2
|
|
20240226,095700,433810,7490,7490,7490,7490,3
|
|
20240226,095600,411340,7490,7490,7490,7490,0
|
|
20240226,095500,411340,7490,7490,7490,7490,0
|
|
20240226,095400,411340,7490,7490,7490,7490,0
|
|
20240226,095300,411340,7490,7490,7490,7490,0
|
|
20240226,095200,411340,7490,7490,7490,7490,0
|
|
20240226,095100,411340,7490,7490,7490,7490,0
|
|
20240226,095000,411340,7490,7490,7490,7490,0
|
|
20240226,094900,411340,7490,7490,7490,7490,0
|
|
20240226,094800,411340,7490,7490,7490,7490,0
|
|
20240226,094700,411340,7490,7490,7490,7490,0
|
|
20240226,094600,411340,7490,7490,7490,7490,0
|
|
20240226,094500,411340,7490,7490,7490,7490,0
|
|
20240226,094400,411340,7490,7490,7490,7490,0
|
|
20240226,094300,411340,7490,7490,7490,7490,0
|
|
20240226,094200,411340,7490,7490,7490,7490,0
|
|
20240226,094100,411340,7490,7490,7490,7490,0
|
|
20240226,094000,411340,7490,7490,7490,7490,0
|
|
20240226,093900,411340,7490,7490,7490,7490,0
|
|
20240226,093800,411340,7490,7490,7490,7490,0
|
|
20240226,093700,411340,7490,7490,7490,7490,1
|
|
20240226,093600,403850,7490,7490,7490,7490,2
|
|
20240226,093500,388870,7450,7450,7450,7450,0
|
|
20240226,093400,388870,7450,7450,7450,7450,0
|
|
20240226,093300,388870,7450,7450,7450,7450,0
|
|
20240226,093200,388870,7450,7450,7450,7450,0
|
|
20240226,093100,388870,7450,7450,7450,7450,0
|
|
20240226,093000,388870,7450,7450,7450,7450,0
|
|
20240226,092900,388870,7450,7450,7450,7450,0
|
|
20240226,092800,388870,7450,7450,7450,7450,0
|
|
20240226,092700,388870,7450,7450,7450,7450,0
|
|
20240226,092600,388870,7450,7450,7450,7450,0
|
|
20240226,092500,388870,7450,7450,7450,7450,0
|
|
20240226,092400,388870,7450,7450,7450,7450,0
|
|
20240226,092300,388870,7450,7450,7450,7450,0
|
|
20240226,092200,388870,7450,7450,7450,7450,0
|
|
20240226,092100,388870,7450,7450,7450,7450,0
|
|
20240226,092000,388870,7450,7450,7450,7450,0
|
|
20240226,091900,388870,7450,7450,7450,7450,1
|
|
20240226,091800,381420,7430,7430,7430,7430,0
|
|
20240226,091700,381420,7430,7430,7430,7430,0
|
|
20240226,091600,381420,7430,7430,7430,7430,0
|
|
20240226,091500,381420,7430,7430,7430,7430,0
|
|
20240226,091400,381420,7430,7430,7430,7430,0
|
|
20240226,091300,381420,7430,7430,7430,7430,0
|
|
20240226,091200,381420,7430,7450,7450,7430,11
|
|
20240226,091100,299530,7520,7520,7520,7520,0
|
|
20240226,091000,299530,7520,7520,7520,7520,1
|
|
20240226,090900,292010,7460,7460,7460,7460,2
|
|
20240226,090800,277090,7500,7460,7500,7460,6
|
|
20240226,090700,232170,7470,7470,7470,7470,0
|
|
20240226,090600,232170,7470,7470,7470,7470,0
|
|
20240226,090500,232170,7470,7480,7480,7470,18
|
|
20240226,090400,97610,7500,7500,7500,7500,2
|
|
20240226,090300,82610,7560,7540,7560,7540,5
|
|
20240226,090200,44870,7450,7450,7450,7450,0
|
|
20240226,090100,44870,7450,7500,7500,7450,6
|
|
20240226,090000,0,7500,7500,7500,7500,0
|