618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,191500,63081260,11370,11370,11370,11370,47
|
|
20240226,191400,63081260,11370,11370,11370,11370,0
|
|
20240226,191300,63081260,11370,11370,11370,11370,0
|
|
20240226,191200,63081260,11370,11370,11370,11370,0
|
|
20240226,191100,63081260,11370,11370,11370,11370,0
|
|
20240226,191000,63081260,11370,11370,11370,11370,0
|
|
20240226,190900,63081260,11370,11370,11370,11370,0
|
|
20240226,190800,63081260,11370,11370,11370,11370,0
|
|
20240226,190700,63081260,11370,11370,11370,11370,0
|
|
20240226,190600,63081260,11370,11370,11370,11370,0
|
|
20240226,190500,63081260,11370,11370,11370,11370,0
|
|
20240226,190400,63081260,11370,11370,11370,11370,0
|
|
20240226,190300,63081260,11370,11370,11370,11370,0
|
|
20240226,190200,63081260,11370,11370,11370,11370,0
|
|
20240226,190100,63081260,11370,11370,11370,11370,0
|
|
20240226,190000,63081260,11370,11370,11370,11370,0
|
|
20240226,185900,63081260,11370,11370,11370,11370,0
|
|
20240226,185800,63081260,11370,11370,11370,11370,0
|
|
20240226,185700,63081260,11370,11370,11370,11370,0
|
|
20240226,185600,63081260,11370,11370,11370,11370,0
|
|
20240226,185500,63081260,11370,11370,11370,11370,0
|
|
20240226,185400,63081260,11370,11370,11370,11370,0
|
|
20240226,185300,63081260,11370,11370,11370,11370,0
|
|
20240226,185200,63081260,11370,11370,11370,11370,0
|
|
20240226,185100,63081260,11370,11370,11370,11370,0
|
|
20240226,185000,63081260,11370,11370,11370,11370,0
|
|
20240226,184900,63081260,11370,11370,11370,11370,0
|
|
20240226,184800,63081260,11370,11370,11370,11370,0
|
|
20240226,184700,63081260,11370,11370,11370,11370,0
|
|
20240226,184600,63081260,11370,11370,11370,11370,0
|
|
20240226,184500,63081260,11370,11370,11370,11370,47
|
|
20240226,184400,63081260,11370,11370,11370,11370,0
|
|
20240226,184300,63081260,11370,11370,11370,11370,0
|
|
20240226,184200,63081260,11370,11370,11370,11370,0
|
|
20240226,184100,63081260,11370,11370,11370,11370,0
|
|
20240226,184000,63081260,11370,11370,11370,11370,0
|
|
20240226,183900,63081260,11370,11370,11370,11370,0
|
|
20240226,183800,63081260,11370,11370,11370,11370,0
|
|
20240226,183700,63081260,11370,11370,11370,11370,0
|
|
20240226,183600,63081260,11370,11370,11370,11370,0
|
|
20240226,183500,63081260,11370,11370,11370,11370,0
|
|
20240226,183400,63081260,11370,11370,11370,11370,0
|
|
20240226,183300,63081260,11370,11370,11370,11370,0
|
|
20240226,183200,63081260,11370,11370,11370,11370,0
|
|
20240226,183100,63081260,11370,11370,11370,11370,0
|
|
20240226,183000,63081260,11370,11370,11370,11370,0
|
|
20240226,182900,63081260,11370,11370,11370,11370,0
|
|
20240226,182800,63081260,11370,11370,11370,11370,0
|
|
20240226,182700,63081260,11370,11370,11370,11370,0
|
|
20240226,182600,63081260,11370,11370,11370,11370,0
|
|
20240226,182500,63081260,11370,11370,11370,11370,0
|
|
20240226,182400,63081260,11370,11370,11370,11370,0
|
|
20240226,182300,63081260,11370,11370,11370,11370,0
|
|
20240226,182200,63081260,11370,11370,11370,11370,0
|
|
20240226,182100,63081260,11370,11370,11370,11370,0
|
|
20240226,182000,63081260,11370,11370,11370,11370,0
|
|
20240226,181900,63081260,11370,11370,11370,11370,0
|
|
20240226,181800,63081260,11370,11370,11370,11370,0
|
|
20240226,181700,63081260,11370,11370,11370,11370,0
|
|
20240226,181600,63081260,11370,11370,11370,11370,0
|
|
20240226,181500,63081260,11370,11370,11370,11370,47
|
|
20240226,181400,63081260,11370,11370,11370,11370,0
|
|
20240226,181300,63081260,11370,11370,11370,11370,0
|
|
20240226,181200,63081260,11370,11370,11370,11370,0
|
|
20240226,181100,63081260,11370,11370,11370,11370,0
|
|
20240226,181000,63081260,11370,11370,11370,11370,0
|
|
20240226,180900,63081260,11370,11370,11370,11370,0
|
|
20240226,180800,63081260,11370,11370,11370,11370,0
|
|
20240226,180700,63081260,11370,11370,11370,11370,0
|
|
20240226,180600,63081260,11370,11370,11370,11370,0
|
|
20240226,180500,63081260,11370,11370,11370,11370,0
|
|
20240226,180400,63081260,11370,11370,11370,11370,0
|
|
20240226,180300,63081260,11370,11370,11370,11370,0
|
|
20240226,180200,63081260,11370,11370,11370,11370,0
|
|
20240226,180100,63081260,11370,11370,11370,11370,0
|
|
20240226,180000,63081260,11370,11370,11370,11370,0
|
|
20240226,175900,63081260,11370,11370,11370,11370,0
|
|
20240226,175800,63081260,11370,11370,11370,11370,0
|
|
20240226,175700,63081260,11370,11370,11370,11370,0
|
|
20240226,175600,63081260,11370,11370,11370,11370,0
|
|
20240226,175500,63081260,11370,11370,11370,11370,0
|
|
20240226,175400,63081260,11370,11370,11370,11370,0
|
|
20240226,175300,63081260,11370,11370,11370,11370,0
|
|
20240226,175200,63081260,11370,11370,11370,11370,0
|
|
20240226,175100,63081260,11370,11370,11370,11370,0
|
|
20240226,175000,63081260,11370,11370,11370,11370,0
|
|
20240226,174900,63081260,11370,11370,11370,11370,0
|
|
20240226,174800,63081260,11370,11370,11370,11370,0
|
|
20240226,174700,63081260,11370,11370,11370,11370,0
|
|
20240226,174600,63081260,11370,11370,11370,11370,0
|
|
20240226,174500,63081260,11370,11370,11370,11370,47
|
|
20240226,174400,63081260,11370,11370,11370,11370,0
|
|
20240226,174300,63081260,11370,11370,11370,11370,0
|
|
20240226,174200,63081260,11370,11370,11370,11370,0
|
|
20240226,174100,63081260,11370,11370,11370,11370,0
|
|
20240226,174000,63081260,11370,11370,11370,11370,0
|
|
20240226,173900,63081260,11370,11370,11370,11370,0
|
|
20240226,173800,63081260,11370,11370,11370,11370,0
|
|
20240226,173700,63081260,11370,11370,11370,11370,0
|
|
20240226,173600,63081260,11370,11370,11370,11370,0
|
|
20240226,173500,63081260,11370,11370,11370,11370,0
|
|
20240226,173400,63081260,11370,11370,11370,11370,0
|
|
20240226,173300,63081260,11370,11370,11370,11370,0
|
|
20240226,173200,63081260,11370,11370,11370,11370,0
|
|
20240226,173100,63081260,11370,11370,11370,11370,0
|
|
20240226,173000,63081260,11370,11370,11370,11370,0
|
|
20240226,172900,63081260,11370,11370,11370,11370,0
|
|
20240226,172800,63081260,11370,11370,11370,11370,0
|
|
20240226,172700,63081260,11370,11370,11370,11370,0
|
|
20240226,172600,63081260,11370,11370,11370,11370,0
|
|
20240226,172500,63081260,11370,11370,11370,11370,0
|
|
20240226,172400,63081260,11370,11370,11370,11370,0
|
|
20240226,172300,63081260,11370,11370,11370,11370,0
|
|
20240226,172200,63081260,11370,11370,11370,11370,0
|
|
20240226,172100,63081260,11370,11370,11370,11370,0
|
|
20240226,172000,63081260,11370,11370,11370,11370,0
|
|
20240226,171900,63081260,11370,11370,11370,11370,0
|
|
20240226,171800,63081260,11370,11370,11370,11370,0
|
|
20240226,171700,63081260,11370,11370,11370,11370,0
|
|
20240226,171600,63081260,11370,11370,11370,11370,0
|
|
20240226,171500,63081260,11370,11370,11370,11370,47
|
|
20240226,171400,63081260,11370,11370,11370,11370,0
|
|
20240226,171300,63081260,11370,11370,11370,11370,0
|
|
20240226,171200,63081260,11370,11370,11370,11370,0
|
|
20240226,171100,63081260,11370,11370,11370,11370,0
|
|
20240226,171000,63081260,11370,11370,11370,11370,0
|
|
20240226,170900,63081260,11370,11370,11370,11370,0
|
|
20240226,170800,63081260,11370,11370,11370,11370,0
|
|
20240226,170700,63081260,11370,11370,11370,11370,0
|
|
20240226,170600,63081260,11370,11370,11370,11370,0
|
|
20240226,170500,63081260,11370,11370,11370,11370,0
|
|
20240226,170400,63081260,11370,11370,11370,11370,0
|
|
20240226,170300,63081260,11370,11370,11370,11370,0
|
|
20240226,170200,63081260,11370,11370,11370,11370,0
|
|
20240226,170100,63081260,11370,11370,11370,11370,0
|
|
20240226,170000,63081260,11370,11370,11370,11370,0
|
|
20240226,165900,63081260,11370,11370,11370,11370,0
|
|
20240226,165800,63081260,11370,11370,11370,11370,0
|
|
20240226,165700,63081260,11370,11370,11370,11370,0
|
|
20240226,165600,63081260,11370,11370,11370,11370,0
|
|
20240226,165500,63081260,11370,11370,11370,11370,0
|
|
20240226,165400,63081260,11370,11370,11370,11370,0
|
|
20240226,165300,63081260,11370,11370,11370,11370,0
|
|
20240226,165200,63081260,11370,11370,11370,11370,0
|
|
20240226,165100,63081260,11370,11370,11370,11370,0
|
|
20240226,165000,63081260,11370,11370,11370,11370,0
|
|
20240226,164900,63081260,11370,11370,11370,11370,0
|
|
20240226,164800,63081260,11370,11370,11370,11370,0
|
|
20240226,164700,63081260,11370,11370,11370,11370,0
|
|
20240226,164600,63081260,11370,11370,11370,11370,0
|
|
20240226,164500,63081260,11370,11370,11370,11370,47
|
|
20240226,164400,63081260,11370,11370,11370,11370,0
|
|
20240226,164300,63081260,11370,11370,11370,11370,0
|
|
20240226,164200,63081260,11370,11370,11370,11370,0
|
|
20240226,164100,63081260,11370,11370,11370,11370,0
|
|
20240226,164000,63081260,11370,11370,11370,11370,0
|
|
20240226,163900,63081260,11370,11370,11370,11370,0
|
|
20240226,163800,63081260,11370,11370,11370,11370,0
|
|
20240226,163700,63081260,11370,11370,11370,11370,0
|
|
20240226,163600,63081260,11370,11370,11370,11370,0
|
|
20240226,163500,63081260,11370,11370,11370,11370,0
|
|
20240226,163400,63081260,11370,11370,11370,11370,0
|
|
20240226,163300,63081260,11370,11370,11370,11370,0
|
|
20240226,163200,63081260,11370,11370,11370,11370,0
|
|
20240226,163100,63081260,11370,11370,11370,11370,0
|
|
20240226,163000,63081260,11370,11370,11370,11370,0
|
|
20240226,162900,63081260,11370,11370,11370,11370,0
|
|
20240226,162800,63081260,11370,11370,11370,11370,0
|
|
20240226,162700,63081260,11370,11370,11370,11370,0
|
|
20240226,162600,63081260,11370,11370,11370,11370,0
|
|
20240226,162500,63081260,11370,11370,11370,11370,0
|
|
20240226,162400,63081260,11370,11370,11370,11370,0
|
|
20240226,162300,63081260,11370,11370,11370,11370,0
|
|
20240226,162200,63081260,11370,11370,11370,11370,0
|
|
20240226,162100,63081260,11370,11370,11370,11370,0
|
|
20240226,162000,63081260,11370,11370,11370,11370,0
|
|
20240226,161900,63081260,11370,11370,11370,11370,0
|
|
20240226,161800,63081260,11370,11370,11370,11370,0
|
|
20240226,161700,63081260,11370,11370,11370,11370,0
|
|
20240226,161600,63081260,11370,11370,11370,11370,0
|
|
20240226,161500,63081260,11370,11370,11370,11370,47
|
|
20240226,161400,63081260,11370,11370,11370,11370,0
|
|
20240226,161300,63081260,11370,11370,11370,11370,0
|
|
20240226,161200,63081260,11370,11370,11370,11370,0
|
|
20240226,161100,63081260,11370,11370,11370,11370,0
|
|
20240226,161000,63081260,11370,11370,11370,11370,0
|
|
20240226,160900,63081260,11370,11370,11370,11370,0
|
|
20240226,160800,63081260,11370,11370,11370,11370,0
|
|
20240226,160700,63081260,11370,11370,11370,11370,0
|
|
20240226,160600,63081260,11370,11370,11370,11370,0
|
|
20240226,160500,63081260,11370,11370,11370,11370,0
|
|
20240226,160400,63081260,11370,11370,11370,11370,0
|
|
20240226,160300,63081260,11370,11370,11370,11370,0
|
|
20240226,160200,63081260,11370,11370,11370,11370,0
|
|
20240226,160100,63081260,11370,11370,11370,11370,0
|
|
20240226,160000,63081260,11370,11370,11370,11370,0
|
|
20240226,155900,63081260,11370,11370,11370,11370,0
|
|
20240226,155800,63081260,11370,11370,11370,11370,0
|
|
20240226,155700,63081260,11370,11370,11370,11370,0
|
|
20240226,155600,63081260,11370,11370,11370,11370,0
|
|
20240226,155500,63081260,11370,11370,11370,11370,0
|
|
20240226,155400,63081260,11370,11370,11370,11370,0
|
|
20240226,155300,63081260,11370,11370,11370,11370,0
|
|
20240226,155200,63081260,11370,11370,11370,11370,0
|
|
20240226,155100,63081260,11370,11370,11370,11370,0
|
|
20240226,155000,63081260,11370,11370,11370,11370,0
|
|
20240226,154900,63081260,11370,11370,11370,11370,0
|
|
20240226,154800,63081260,11370,11370,11370,11370,0
|
|
20240226,154700,63081260,11370,11370,11370,11370,0
|
|
20240226,154600,63081260,11370,11370,11370,11370,0
|
|
20240226,154500,63081260,11370,11370,11370,11370,47
|
|
20240226,154400,63081260,11370,11370,11370,11370,0
|
|
20240226,154300,63081260,11370,11370,11370,11370,0
|
|
20240226,154200,63081260,11370,11370,11370,11370,0
|
|
20240226,154100,63081260,11370,11370,11370,11370,0
|
|
20240226,154000,63081260,11370,11370,11370,11370,0
|
|
20240226,153900,63081260,11370,11370,11370,11370,0
|
|
20240226,153800,63081260,11370,11370,11370,11370,0
|
|
20240226,153700,63081260,11370,11370,11370,11370,0
|
|
20240226,153600,63081260,11370,11370,11370,11370,0
|
|
20240226,153500,63081260,11370,11370,11370,11370,0
|
|
20240226,153400,63081260,11370,11370,11370,11370,0
|
|
20240226,153300,63081260,11370,11370,11370,11370,0
|
|
20240226,153200,63081260,11370,11370,11370,11370,0
|
|
20240226,153100,63081260,11370,11370,11370,11370,0
|
|
20240226,153000,63081260,11370,11370,11370,11370,47
|
|
20240226,152900,62546870,11370,11370,11370,11370,0
|
|
20240226,152800,62546870,11370,11370,11370,11370,0
|
|
20240226,152700,62546870,11370,11370,11370,11370,0
|
|
20240226,152600,62546870,11370,11370,11370,11370,0
|
|
20240226,152500,62546870,11370,11370,11370,11370,0
|
|
20240226,152400,62546870,11370,11370,11370,11370,0
|
|
20240226,152300,62546870,11370,11370,11370,11370,0
|
|
20240226,152200,62546870,11370,11370,11370,11370,0
|
|
20240226,152100,62546870,11370,11370,11370,11370,0
|
|
20240226,152000,62546870,11370,11370,11370,11370,0
|
|
20240226,151900,62546870,11370,11370,11370,11370,0
|
|
20240226,151800,62546870,11370,11370,11370,11370,46
|
|
20240226,151700,62023850,11420,11420,11420,11420,2
|
|
20240226,151600,62001010,11370,11370,11370,11370,0
|
|
20240226,151500,62001010,11370,11370,11370,11370,0
|
|
20240226,151400,62001010,11370,11370,11370,11370,0
|
|
20240226,151300,62001010,11370,11370,11370,11370,0
|
|
20240226,151200,62001010,11370,11370,11370,11370,0
|
|
20240226,151100,62001010,11370,11370,11370,11370,0
|
|
20240226,151000,62001010,11370,11370,11370,11370,1
|
|
20240226,150900,61989640,11370,11420,11420,11370,3
|
|
20240226,150800,61955480,11420,11420,11420,11420,0
|
|
20240226,150700,61955480,11420,11420,11420,11420,0
|
|
20240226,150600,61955480,11420,11420,11420,11420,0
|
|
20240226,150500,61955480,11420,11420,11420,11420,0
|
|
20240226,150400,61955480,11420,11420,11420,11420,1
|
|
20240226,150300,61944060,11420,11420,11420,11420,0
|
|
20240226,150200,61944060,11420,11420,11420,11420,0
|
|
20240226,150100,61944060,11420,11420,11420,11420,0
|
|
20240226,150000,61944060,11420,11420,11420,11420,0
|
|
20240226,145900,61944060,11420,11420,11420,11420,1
|
|
20240226,145800,61932640,11370,11370,11370,11370,0
|
|
20240226,145700,61932640,11370,11370,11370,11370,0
|
|
20240226,145600,61932640,11370,11370,11370,11370,0
|
|
20240226,145500,61932640,11370,11370,11370,11370,0
|
|
20240226,145400,61932640,11370,11370,11370,11370,6
|
|
20240226,145300,61864420,11410,11410,11410,11410,0
|
|
20240226,145200,61864420,11410,11410,11410,11410,0
|
|
20240226,145100,61864420,11410,11410,11410,11410,1
|
|
20240226,145000,61853010,11370,11370,11370,11370,0
|
|
20240226,144900,61853010,11370,11370,11370,11370,0
|
|
20240226,144800,61853010,11370,11370,11370,11370,0
|
|
20240226,144700,61853010,11370,11370,11370,11370,0
|
|
20240226,144600,61853010,11370,11370,11370,11370,0
|
|
20240226,144500,61853010,11370,11370,11370,11370,0
|
|
20240226,144400,61853010,11370,11370,11370,11370,0
|
|
20240226,144300,61853010,11370,11370,11370,11370,0
|
|
20240226,144200,61853010,11370,11370,11370,11370,50
|
|
20240226,144100,61284510,11370,11370,11370,11370,0
|
|
20240226,144000,61284510,11370,11370,11370,11370,0
|
|
20240226,143900,61284510,11370,11370,11370,11370,0
|
|
20240226,143800,61284510,11370,11370,11370,11370,0
|
|
20240226,143700,61284510,11370,11370,11370,11370,55
|
|
20240226,143600,60659160,11370,11370,11370,11370,0
|
|
20240226,143500,60659160,11370,11370,11370,11370,0
|
|
20240226,143400,60659160,11370,11370,11370,11370,0
|
|
20240226,143300,60659160,11370,11370,11370,11370,0
|
|
20240226,143200,60659160,11370,11370,11370,11370,0
|
|
20240226,143100,60659160,11370,11370,11370,11370,0
|
|
20240226,143000,60659160,11370,11370,11370,11370,0
|
|
20240226,142900,60659160,11370,11370,11370,11370,0
|
|
20240226,142800,60659160,11370,11370,11370,11370,0
|
|
20240226,142700,60659160,11370,11370,11370,11370,0
|
|
20240226,142600,60659160,11370,11370,11370,11370,0
|
|
20240226,142500,60659160,11370,11370,11370,11370,0
|
|
20240226,142400,60659160,11370,11410,11420,11370,52
|
|
20240226,142300,60066320,11370,11370,11370,11370,0
|
|
20240226,142200,60066320,11370,11370,11370,11370,0
|
|
20240226,142100,60066320,11370,11370,11370,11370,0
|
|
20240226,142000,60066320,11370,11370,11370,11370,0
|
|
20240226,141900,60066320,11370,11370,11370,11370,0
|
|
20240226,141800,60066320,11370,11370,11370,11370,0
|
|
20240226,141700,60066320,11370,11370,11370,11370,0
|
|
20240226,141600,60066320,11370,11370,11370,11370,13
|
|
20240226,141500,59918510,11370,11370,11370,11370,0
|
|
20240226,141400,59918510,11370,11370,11370,11370,0
|
|
20240226,141300,59918510,11370,11370,11370,11370,0
|
|
20240226,141200,59918510,11370,11370,11370,11370,0
|
|
20240226,141100,59918510,11370,11370,11370,11370,0
|
|
20240226,141000,59918510,11370,11370,11370,11370,0
|
|
20240226,140900,59918510,11370,11370,11370,11370,0
|
|
20240226,140800,59918510,11370,11370,11370,11370,0
|
|
20240226,140700,59918510,11370,11370,11370,11370,0
|
|
20240226,140600,59918510,11370,11370,11370,11370,0
|
|
20240226,140500,59918510,11370,11370,11370,11370,0
|
|
20240226,140400,59918510,11370,11370,11370,11370,0
|
|
20240226,140300,59918510,11370,11370,11370,11370,0
|
|
20240226,140200,59918510,11370,11370,11370,11370,0
|
|
20240226,140100,59918510,11370,11370,11370,11370,0
|
|
20240226,140000,59918510,11370,11370,11370,11370,100
|
|
20240226,135900,58781510,11370,11370,11370,11370,10
|
|
20240226,135800,58667810,11370,11370,11370,11370,0
|
|
20240226,135700,58667810,11370,11370,11370,11370,0
|
|
20240226,135600,58667810,11370,11370,11370,11370,0
|
|
20240226,135500,58667810,11370,11370,11370,11370,9
|
|
20240226,135400,58565480,11380,11380,11380,11380,6
|
|
20240226,135300,58497200,11470,11470,11470,11470,0
|
|
20240226,135200,58497200,11470,11470,11470,11470,0
|
|
20240226,135100,58497200,11470,11470,11470,11470,3
|
|
20240226,135000,58462790,11380,11380,11380,11380,0
|
|
20240226,134900,58462790,11380,11380,11380,11380,0
|
|
20240226,134800,58462790,11380,11380,11380,11380,2
|
|
20240226,134700,58440030,11380,11380,11380,11380,4
|
|
20240226,134600,58394510,11380,11380,11380,11380,0
|
|
20240226,134500,58394510,11380,11380,11380,11380,23
|
|
20240226,134400,58132770,11380,11380,11380,11380,2
|
|
20240226,134300,58110010,11370,11370,11370,11370,0
|
|
20240226,134200,58110010,11370,11370,11370,11370,0
|
|
20240226,134100,58110010,11370,11370,11370,11370,0
|
|
20240226,134000,58110010,11370,11370,11370,11370,0
|
|
20240226,133900,58110010,11370,11370,11370,11370,0
|
|
20240226,133800,58110010,11370,11370,11370,11370,0
|
|
20240226,133700,58110010,11370,11370,11370,11370,0
|
|
20240226,133600,58110010,11370,11370,11370,11370,0
|
|
20240226,133500,58110010,11370,11370,11370,11370,0
|
|
20240226,133400,58110010,11370,11370,11370,11370,0
|
|
20240226,133300,58110010,11370,11370,11370,11370,1
|
|
20240226,133200,58098640,11370,11370,11370,11370,0
|
|
20240226,133100,58098640,11370,11370,11370,11370,0
|
|
20240226,133000,58098640,11370,11370,11370,11370,0
|
|
20240226,132900,58098640,11370,11370,11370,11370,0
|
|
20240226,132800,58098640,11370,11380,11380,11370,3
|
|
20240226,132700,58064520,11360,11360,11360,11360,0
|
|
20240226,132600,58064520,11360,11360,11360,11360,0
|
|
20240226,132500,58064520,11360,11360,11360,11360,0
|
|
20240226,132400,58064520,11360,11360,11360,11360,0
|
|
20240226,132300,58064520,11360,11360,11360,11360,0
|
|
20240226,132200,58064520,11360,11360,11360,11360,0
|
|
20240226,132100,58064520,11360,11360,11360,11360,0
|
|
20240226,132000,58064520,11360,11360,11360,11360,0
|
|
20240226,131900,58064520,11360,11390,11390,11360,44
|
|
20240226,131800,57564410,11380,11380,11380,11380,1
|
|
20240226,131700,57553030,11360,11360,11360,11360,0
|
|
20240226,131600,57553030,11360,11360,11360,11360,0
|
|
20240226,131500,57553030,11360,11360,11360,11360,0
|
|
20240226,131400,57553030,11360,11360,11360,11360,0
|
|
20240226,131300,57553030,11360,11400,11400,11360,232
|
|
20240226,131200,54913160,11410,11410,11410,11410,1
|
|
20240226,131100,54901750,11410,11410,11410,11410,3
|
|
20240226,131000,54867520,11410,11410,11410,11410,0
|
|
20240226,130900,54867520,11410,11410,11410,11410,0
|
|
20240226,130800,54867520,11410,11410,11410,11410,0
|
|
20240226,130700,54867520,11410,11410,11410,11410,0
|
|
20240226,130600,54867520,11410,11410,11410,11410,0
|
|
20240226,130500,54867520,11410,11410,11410,11410,0
|
|
20240226,130400,54867520,11410,11410,11410,11410,0
|
|
20240226,130300,54867520,11410,11410,11410,11410,0
|
|
20240226,130200,54867520,11410,11410,11410,11410,0
|
|
20240226,130100,54867520,11410,11410,11410,11410,0
|
|
20240226,130000,54867520,11410,11410,11410,11410,0
|
|
20240226,125900,54867520,11410,11410,11410,11410,30
|
|
20240226,125800,54525220,11400,11400,11400,11400,0
|
|
20240226,125700,54525220,11400,11400,11400,11400,0
|
|
20240226,125600,54525220,11400,11400,11400,11400,0
|
|
20240226,125500,54525220,11400,11400,11400,11400,0
|
|
20240226,125400,54525220,11400,11400,11400,11400,0
|
|
20240226,125300,54525220,11400,11400,11400,11400,0
|
|
20240226,125200,54525220,11400,11400,11400,11400,0
|
|
20240226,125100,54525220,11400,11400,11400,11400,110
|
|
20240226,125000,53271220,11470,11470,11470,11470,0
|
|
20240226,124900,53271220,11470,11470,11470,11470,5
|
|
20240226,124800,53213870,11470,11470,11470,11470,7
|
|
20240226,124700,53133580,11400,11400,11400,11400,0
|
|
20240226,124600,53133580,11400,11400,11400,11400,0
|
|
20240226,124500,53133580,11400,11400,11400,11400,0
|
|
20240226,124400,53133580,11400,11400,11400,11400,0
|
|
20240226,124300,53133580,11400,11400,11400,11400,0
|
|
20240226,124200,53133580,11400,11400,11400,11400,0
|
|
20240226,124100,53133580,11400,11400,11400,11400,0
|
|
20240226,124000,53133580,11400,11400,11400,11400,0
|
|
20240226,123900,53133580,11400,11400,11400,11400,0
|
|
20240226,123800,53133580,11400,11400,11400,11400,0
|
|
20240226,123700,53133580,11400,11400,11400,11400,0
|
|
20240226,123600,53133580,11400,11400,11400,11400,0
|
|
20240226,123500,53133580,11400,11400,11400,11400,50
|
|
20240226,123400,52563580,11400,11400,11400,11400,0
|
|
20240226,123300,52563580,11400,11400,11400,11400,0
|
|
20240226,123200,52563580,11400,11400,11400,11400,0
|
|
20240226,123100,52563580,11400,11400,11400,11400,0
|
|
20240226,123000,52563580,11400,11400,11400,11400,0
|
|
20240226,122900,52563580,11400,11400,11400,11400,0
|
|
20240226,122800,52563580,11400,11400,11400,11400,20
|
|
20240226,122700,52335580,11400,11400,11400,11400,45
|
|
20240226,122600,51822580,11400,11400,11400,11400,0
|
|
20240226,122500,51822580,11400,11420,11420,11400,70
|
|
20240226,122400,51023720,11470,11470,11470,11470,0
|
|
20240226,122300,51023720,11470,11470,11470,11470,0
|
|
20240226,122200,51023720,11470,11470,11470,11470,1
|
|
20240226,122100,51012250,11410,11410,11410,11410,0
|
|
20240226,122000,51012250,11410,11410,11410,11410,10
|
|
20240226,121900,50898150,11410,11410,11410,11410,0
|
|
20240226,121800,50898150,11410,11410,11410,11410,0
|
|
20240226,121700,50898150,11410,11410,11410,11410,0
|
|
20240226,121600,50898150,11410,11450,11450,11400,150
|
|
20240226,121500,49183770,11500,11500,11500,11500,0
|
|
20240226,121400,49183770,11500,11500,11500,11500,13
|
|
20240226,121300,49034270,11500,11500,11500,11500,0
|
|
20240226,121200,49034270,11500,11500,11500,11500,0
|
|
20240226,121100,49034270,11500,11500,11500,11500,0
|
|
20240226,121000,49034270,11500,11500,11500,11500,5
|
|
20240226,120900,48976770,11500,11500,11500,11500,0
|
|
20240226,120800,48976770,11500,11500,11500,11500,0
|
|
20240226,120700,48976770,11500,11500,11500,11500,0
|
|
20240226,120600,48976770,11500,11500,11500,11500,0
|
|
20240226,120500,48976770,11500,11500,11500,11500,0
|
|
20240226,120400,48976770,11500,11500,11500,11500,0
|
|
20240226,120300,48976770,11500,11500,11500,11500,1
|
|
20240226,120200,48965270,11440,11440,11440,11440,0
|
|
20240226,120100,48965270,11440,11440,11440,11440,0
|
|
20240226,120000,48965270,11440,11440,11440,11440,0
|
|
20240226,115900,48965270,11440,11440,11440,11440,0
|
|
20240226,115800,48965270,11440,11440,11440,11440,0
|
|
20240226,115700,48965270,11440,11440,11440,11440,50
|
|
20240226,115600,48393270,11450,11450,11450,11450,15
|
|
20240226,115500,48221520,11450,11450,11450,11450,1
|
|
20240226,115400,48210070,11500,11500,11500,11500,0
|
|
20240226,115300,48210070,11500,11500,11500,11500,0
|
|
20240226,115200,48210070,11500,11500,11500,11500,0
|
|
20240226,115100,48210070,11500,11500,11500,11500,0
|
|
20240226,115000,48210070,11500,11500,11500,11500,0
|
|
20240226,114900,48210070,11500,11500,11500,11500,0
|
|
20240226,114800,48210070,11500,11500,11500,11500,0
|
|
20240226,114700,48210070,11500,11500,11500,11500,0
|
|
20240226,114600,48210070,11500,11500,11500,11500,0
|
|
20240226,114500,48210070,11500,11500,11500,11500,0
|
|
20240226,114400,48210070,11500,11500,11500,11500,0
|
|
20240226,114300,48210070,11500,11500,11500,11500,0
|
|
20240226,114200,48210070,11500,11500,11500,11500,5
|
|
20240226,114100,48152570,11500,11500,11500,11500,10
|
|
20240226,114000,48037570,11500,11500,11500,11500,2
|
|
20240226,113900,48014570,11500,11500,11500,11500,0
|
|
20240226,113800,48014570,11500,11500,11500,11500,0
|
|
20240226,113700,48014570,11500,11500,11500,11500,0
|
|
20240226,113600,48014570,11500,11500,11500,11500,0
|
|
20240226,113500,48014570,11500,11500,11500,11500,1
|
|
20240226,113400,48003070,11490,11490,11490,11490,0
|
|
20240226,113300,48003070,11490,11490,11490,11490,32
|
|
20240226,113200,47635390,11500,11500,11500,11500,1
|
|
20240226,113100,47623890,11500,11500,11500,11500,0
|
|
20240226,113000,47623890,11500,11500,11500,11500,1
|
|
20240226,112900,47612390,11500,11500,11500,11500,0
|
|
20240226,112800,47612390,11500,11500,11500,11500,0
|
|
20240226,112700,47612390,11500,11500,11500,11500,0
|
|
20240226,112600,47612390,11500,11500,11500,11500,1
|
|
20240226,112500,47600890,11500,11500,11500,11500,0
|
|
20240226,112400,47600890,11500,11500,11500,11500,0
|
|
20240226,112300,47600890,11500,11500,11500,11500,0
|
|
20240226,112200,47600890,11500,11500,11500,11500,0
|
|
20240226,112100,47600890,11500,11500,11500,11500,0
|
|
20240226,112000,47600890,11500,11500,11500,11500,5
|
|
20240226,111900,47543390,11500,11500,11500,11500,0
|
|
20240226,111800,47543390,11500,11500,11500,11500,0
|
|
20240226,111700,47543390,11500,11500,11500,11500,0
|
|
20240226,111600,47543390,11500,11500,11500,11500,4
|
|
20240226,111500,47497390,11440,11440,11440,11440,0
|
|
20240226,111400,47497390,11440,11440,11440,11440,0
|
|
20240226,111300,47497390,11440,11440,11440,11440,0
|
|
20240226,111200,47497390,11440,11440,11440,11440,0
|
|
20240226,111100,47497390,11440,11440,11440,11440,0
|
|
20240226,111000,47497390,11440,11440,11440,11440,0
|
|
20240226,110900,47497390,11440,11440,11440,11440,0
|
|
20240226,110800,47497390,11440,11440,11440,11440,0
|
|
20240226,110700,47497390,11440,11440,11440,11440,0
|
|
20240226,110600,47497390,11440,11440,11440,11440,52
|
|
20240226,110500,46902510,11440,11440,11440,11440,0
|
|
20240226,110400,46902510,11440,11440,11440,11440,0
|
|
20240226,110300,46902510,11440,11440,11440,11440,54
|
|
20240226,110200,46284750,11440,11440,11440,11440,0
|
|
20240226,110100,46284750,11440,11440,11440,11440,0
|
|
20240226,110000,46284750,11440,11440,11440,11440,0
|
|
20240226,105900,46284750,11440,11440,11440,11440,70
|
|
20240226,105800,45483950,11440,11440,11440,11440,0
|
|
20240226,105700,45483950,11440,11440,11440,11440,0
|
|
20240226,105600,45483950,11440,11440,11440,11440,0
|
|
20240226,105500,45483950,11440,11440,11440,11440,0
|
|
20240226,105400,45483950,11440,11440,11440,11440,0
|
|
20240226,105300,45483950,11440,11440,11440,11440,0
|
|
20240226,105200,45483950,11440,11440,11440,11440,0
|
|
20240226,105100,45483950,11440,11440,11440,11440,0
|
|
20240226,105000,45483950,11440,11440,11440,11440,0
|
|
20240226,104900,45483950,11440,11440,11440,11440,0
|
|
20240226,104800,45483950,11440,11440,11440,11440,0
|
|
20240226,104700,45483950,11440,11440,11440,11440,0
|
|
20240226,104600,45483950,11440,11440,11440,11440,2
|
|
20240226,104500,45461070,11400,11400,11400,11400,0
|
|
20240226,104400,45461070,11400,11400,11400,11400,0
|
|
20240226,104300,45461070,11400,11400,11400,11400,0
|
|
20240226,104200,45461070,11400,11400,11400,11400,0
|
|
20240226,104100,45461070,11400,11400,11400,11400,0
|
|
20240226,104000,45461070,11400,11400,11400,11400,0
|
|
20240226,103900,45461070,11400,11400,11400,11400,10
|
|
20240226,103800,45347070,11500,11500,11500,11500,0
|
|
20240226,103700,45347070,11500,11500,11500,11500,0
|
|
20240226,103600,45347070,11500,11500,11500,11500,0
|
|
20240226,103500,45347070,11500,11500,11500,11500,0
|
|
20240226,103400,45347070,11500,11390,11500,11390,22
|
|
20240226,103300,45096270,11390,11390,11390,11390,0
|
|
20240226,103200,45096270,11390,11390,11390,11390,0
|
|
20240226,103100,45096270,11390,11390,11390,11390,0
|
|
20240226,103000,45096270,11390,11390,11390,11390,0
|
|
20240226,102900,45096270,11390,11390,11390,11390,0
|
|
20240226,102800,45096270,11390,11390,11390,11390,0
|
|
20240226,102700,45096270,11390,11390,11390,11390,50
|
|
20240226,102600,44526770,11400,11400,11400,11400,0
|
|
20240226,102500,44526770,11400,11400,11400,11400,0
|
|
20240226,102400,44526770,11400,11400,11400,11400,0
|
|
20240226,102300,44526770,11400,11400,11400,11400,0
|
|
20240226,102200,44526770,11400,11410,11410,11400,55
|
|
20240226,102100,43899760,11400,11400,11400,11400,0
|
|
20240226,102000,43899760,11400,11400,11400,11400,0
|
|
20240226,101900,43899760,11400,11400,11400,11400,0
|
|
20240226,101800,43899760,11400,11420,11420,11400,246
|
|
20240226,101700,41093080,11440,11440,11440,11440,5
|
|
20240226,101600,41035880,11450,11450,11450,11450,0
|
|
20240226,101500,41035880,11450,11450,11450,11450,0
|
|
20240226,101400,41035880,11450,11450,11450,11450,20
|
|
20240226,101300,40806880,11510,11510,11510,11510,0
|
|
20240226,101200,40806880,11510,11510,11510,11510,1
|
|
20240226,101100,40795370,11520,11520,11520,11520,0
|
|
20240226,101000,40795370,11520,11520,11520,11520,0
|
|
20240226,100900,40795370,11520,11510,11520,11510,87
|
|
20240226,100800,39793140,11450,11450,11450,11450,50
|
|
20240226,100700,39220640,11520,11520,11520,11520,0
|
|
20240226,100600,39220640,11520,11520,11520,11520,0
|
|
20240226,100500,39220640,11520,11520,11520,11520,0
|
|
20240226,100400,39220640,11520,11520,11520,11520,0
|
|
20240226,100300,39220640,11520,11520,11520,11520,0
|
|
20240226,100200,39220640,11520,11520,11520,11520,1
|
|
20240226,100100,39209120,11520,11520,11520,11520,0
|
|
20240226,100000,39209120,11520,11520,11520,11520,1
|
|
20240226,095900,39197600,11510,11500,11510,11500,1647
|
|
20240226,095800,20241220,11440,11440,11440,11440,0
|
|
20240226,095700,20241220,11440,11440,11440,11440,5
|
|
20240226,095600,20184020,11510,11510,11510,11510,0
|
|
20240226,095500,20184020,11510,11510,11510,11510,0
|
|
20240226,095400,20184020,11510,11510,11510,11510,0
|
|
20240226,095300,20184020,11510,11510,11510,11510,0
|
|
20240226,095200,20184020,11510,11500,11510,11500,14
|
|
20240226,095100,20022900,11450,11450,11450,11450,55
|
|
20240226,095000,19393150,11440,11440,11440,11440,0
|
|
20240226,094900,19393150,11440,11440,11440,11440,1
|
|
20240226,094800,19381710,11400,11400,11400,11400,0
|
|
20240226,094700,19381710,11400,11400,11400,11400,0
|
|
20240226,094600,19381710,11400,11400,11400,11400,0
|
|
20240226,094500,19381710,11400,11400,11400,11400,0
|
|
20240226,094400,19381710,11400,11400,11400,11400,75
|
|
20240226,094300,18526710,11400,11400,11400,11400,0
|
|
20240226,094200,18526710,11400,11400,11400,11400,0
|
|
20240226,094100,18526710,11400,11460,11460,11400,154
|
|
20240226,094000,16771050,11400,11440,11480,11400,206
|
|
20240226,093900,14421590,11440,11440,11440,11440,0
|
|
20240226,093800,14421590,11440,11440,11440,11440,5
|
|
20240226,093700,14364390,11430,11410,11430,11410,4
|
|
20240226,093600,14318730,11410,11410,11410,11410,22
|
|
20240226,093500,14067710,11410,11410,11410,11410,0
|
|
20240226,093400,14067710,11410,11410,11410,11410,20
|
|
20240226,093300,13839510,11540,11540,11540,11540,0
|
|
20240226,093200,13839510,11540,11540,11540,11540,5
|
|
20240226,093100,13781810,11540,11540,11540,11540,0
|
|
20240226,093000,13781810,11540,11540,11540,11540,0
|
|
20240226,092900,13781810,11540,11540,11540,11540,0
|
|
20240226,092800,13781810,11540,11540,11540,11540,5
|
|
20240226,092700,13724110,11400,11400,11400,11400,57
|
|
20240226,092600,13074310,11400,11440,11440,11400,39
|
|
20240226,092500,12629450,11500,11500,11500,11500,0
|
|
20240226,092400,12629450,11500,11500,11500,11500,939
|
|
20240226,092300,1830950,11500,11500,11500,11500,17
|
|
20240226,092200,1635450,11500,11500,11500,11500,21
|
|
20240226,092100,1393950,11500,11500,11500,11500,1
|
|
20240226,092000,1382450,11500,11500,11500,11500,2
|
|
20240226,091900,1359450,11550,11510,11550,11510,7
|
|
20240226,091800,1278800,11500,11500,11500,11500,0
|
|
20240226,091700,1278800,11500,11500,11500,11500,0
|
|
20240226,091600,1278800,11500,11500,11500,11500,0
|
|
20240226,091500,1278800,11500,11500,11500,11500,0
|
|
20240226,091400,1278800,11500,11500,11500,11500,27
|
|
20240226,091300,968300,11510,11510,11510,11510,10
|
|
20240226,091200,853200,11510,11510,11510,11510,0
|
|
20240226,091100,853200,11510,11510,11510,11510,0
|
|
20240226,091000,853200,11510,11510,11510,11510,0
|
|
20240226,090900,853200,11510,11510,11510,11510,0
|
|
20240226,090800,853200,11510,11510,11510,11510,1
|
|
20240226,090700,841690,11530,11530,11530,11530,0
|
|
20240226,090600,841690,11530,11530,11530,11530,0
|
|
20240226,090500,841690,11530,11530,11530,11530,0
|
|
20240226,090400,841690,11530,11530,11530,11530,1
|
|
20240226,090300,830160,11530,11530,11530,11530,0
|
|
20240226,090200,830160,11530,11530,11530,11530,0
|
|
20240226,090100,830160,11530,11530,11530,11530,0
|
|
20240226,090000,830160,11530,11530,11530,11530,72
|