644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,194100,567336650,3250,3250,3250,3250,2979
|
|
20240226,194000,567336650,3250,3250,3250,3250,0
|
|
20240226,193900,567336650,3250,3250,3250,3250,0
|
|
20240226,193800,567336650,3250,3250,3250,3250,0
|
|
20240226,193700,567336650,3250,3250,3250,3250,0
|
|
20240226,193600,567336650,3250,3250,3250,3250,0
|
|
20240226,193500,567336650,3250,3250,3250,3250,0
|
|
20240226,193400,567336650,3250,3250,3250,3250,0
|
|
20240226,193300,567336650,3250,3250,3250,3250,0
|
|
20240226,193200,567336650,3250,3250,3250,3250,0
|
|
20240226,193100,567336650,3250,3250,3250,3250,0
|
|
20240226,193000,567336650,3250,3250,3250,3250,0
|
|
20240226,192900,567336650,3250,3250,3250,3250,0
|
|
20240226,192800,567336650,3250,3250,3250,3250,0
|
|
20240226,192700,567336650,3250,3250,3250,3250,0
|
|
20240226,192600,567336650,3250,3250,3250,3250,0
|
|
20240226,192500,567336650,3250,3250,3250,3250,0
|
|
20240226,192400,567336650,3250,3250,3250,3250,0
|
|
20240226,192300,567336650,3250,3250,3250,3250,0
|
|
20240226,192200,567336650,3250,3250,3250,3250,0
|
|
20240226,192100,567336650,3250,3250,3250,3250,0
|
|
20240226,192000,567336650,3250,3250,3250,3250,0
|
|
20240226,191900,567336650,3250,3250,3250,3250,0
|
|
20240226,191800,567336650,3250,3250,3250,3250,0
|
|
20240226,191700,567336650,3250,3250,3250,3250,0
|
|
20240226,191600,567336650,3250,3250,3250,3250,0
|
|
20240226,191500,567336650,3250,3250,3250,3250,0
|
|
20240226,191400,567336650,3250,3250,3250,3250,0
|
|
20240226,191300,567336650,3250,3250,3250,3250,0
|
|
20240226,191200,567336650,3250,3250,3250,3250,0
|
|
20240226,191100,567336650,3250,3250,3250,3250,2979
|
|
20240226,191000,567336650,3250,3250,3250,3250,0
|
|
20240226,190900,567336650,3250,3250,3250,3250,0
|
|
20240226,190800,567336650,3250,3250,3250,3250,0
|
|
20240226,190700,567336650,3250,3250,3250,3250,0
|
|
20240226,190600,567336650,3250,3250,3250,3250,0
|
|
20240226,190500,567336650,3250,3250,3250,3250,0
|
|
20240226,190400,567336650,3250,3250,3250,3250,0
|
|
20240226,190300,567336650,3250,3250,3250,3250,0
|
|
20240226,190200,567336650,3250,3250,3250,3250,0
|
|
20240226,190100,567336650,3250,3250,3250,3250,0
|
|
20240226,190000,567336650,3250,3250,3250,3250,0
|
|
20240226,185900,567336650,3250,3250,3250,3250,0
|
|
20240226,185800,567336650,3250,3250,3250,3250,0
|
|
20240226,185700,567336650,3250,3250,3250,3250,0
|
|
20240226,185600,567336650,3250,3250,3250,3250,0
|
|
20240226,185500,567336650,3250,3250,3250,3250,0
|
|
20240226,185400,567336650,3250,3250,3250,3250,0
|
|
20240226,185300,567336650,3250,3250,3250,3250,0
|
|
20240226,185200,567336650,3250,3250,3250,3250,0
|
|
20240226,185100,567336650,3250,3250,3250,3250,0
|
|
20240226,185000,567336650,3250,3250,3250,3250,0
|
|
20240226,184900,567336650,3250,3250,3250,3250,0
|
|
20240226,184800,567336650,3250,3250,3250,3250,0
|
|
20240226,184700,567336650,3250,3250,3250,3250,0
|
|
20240226,184600,567336650,3250,3250,3250,3250,0
|
|
20240226,184500,567336650,3250,3250,3250,3250,0
|
|
20240226,184400,567336650,3250,3250,3250,3250,0
|
|
20240226,184300,567336650,3250,3250,3250,3250,0
|
|
20240226,184200,567336650,3250,3250,3250,3250,0
|
|
20240226,184100,567336650,3250,3250,3250,3250,2979
|
|
20240226,184000,567336650,3250,3250,3250,3250,0
|
|
20240226,183900,567336650,3250,3250,3250,3250,0
|
|
20240226,183800,567336650,3250,3250,3250,3250,0
|
|
20240226,183700,567336650,3250,3250,3250,3250,0
|
|
20240226,183600,567336650,3250,3250,3250,3250,0
|
|
20240226,183500,567336650,3250,3250,3250,3250,0
|
|
20240226,183400,567336650,3250,3250,3250,3250,0
|
|
20240226,183300,567336650,3250,3250,3250,3250,0
|
|
20240226,183200,567336650,3250,3250,3250,3250,0
|
|
20240226,183100,567336650,3250,3250,3250,3250,0
|
|
20240226,183000,567336650,3250,3250,3250,3250,0
|
|
20240226,182900,567336650,3250,3250,3250,3250,0
|
|
20240226,182800,567336650,3250,3250,3250,3250,0
|
|
20240226,182700,567336650,3250,3250,3250,3250,0
|
|
20240226,182600,567336650,3250,3250,3250,3250,0
|
|
20240226,182500,567336650,3250,3250,3250,3250,0
|
|
20240226,182400,567336650,3250,3250,3250,3250,0
|
|
20240226,182300,567336650,3250,3250,3250,3250,0
|
|
20240226,182200,567336650,3250,3250,3250,3250,0
|
|
20240226,182100,567336650,3250,3250,3250,3250,0
|
|
20240226,182000,567336650,3250,3250,3250,3250,0
|
|
20240226,181900,567336650,3250,3250,3250,3250,0
|
|
20240226,181800,567336650,3250,3250,3250,3250,0
|
|
20240226,181700,567336650,3250,3250,3250,3250,0
|
|
20240226,181600,567336650,3250,3250,3250,3250,0
|
|
20240226,181500,567336650,3250,3250,3250,3250,0
|
|
20240226,181400,567336650,3250,3250,3250,3250,0
|
|
20240226,181300,567336650,3250,3250,3250,3250,0
|
|
20240226,181200,567336650,3250,3250,3250,3250,0
|
|
20240226,181100,567336650,3250,3250,3250,3250,2979
|
|
20240226,181000,567336650,3250,3250,3250,3250,0
|
|
20240226,180900,567336650,3250,3250,3250,3250,0
|
|
20240226,180800,567336650,3250,3250,3250,3250,0
|
|
20240226,180700,567336650,3250,3250,3250,3250,0
|
|
20240226,180600,567336650,3250,3250,3250,3250,0
|
|
20240226,180500,567336650,3250,3250,3250,3250,0
|
|
20240226,180400,567336650,3250,3250,3250,3250,0
|
|
20240226,180300,567336650,3250,3250,3250,3250,0
|
|
20240226,180200,567336650,3250,3250,3250,3250,0
|
|
20240226,180100,567336650,3250,3250,3250,3250,0
|
|
20240226,180000,567336650,3250,3250,3250,3250,0
|
|
20240226,175900,567336650,3250,3250,3250,3250,0
|
|
20240226,175800,567336650,3250,3250,3250,3250,0
|
|
20240226,175700,567336650,3250,3250,3250,3250,0
|
|
20240226,175600,567336650,3250,3250,3250,3250,0
|
|
20240226,175500,567336650,3250,3250,3250,3250,0
|
|
20240226,175400,567336650,3250,3250,3250,3250,0
|
|
20240226,175300,567336650,3250,3250,3250,3250,0
|
|
20240226,175200,567336650,3250,3250,3250,3250,0
|
|
20240226,175100,567336650,3250,3250,3250,3250,0
|
|
20240226,175000,567336650,3250,3250,3250,3250,0
|
|
20240226,174900,567336650,3250,3250,3250,3250,0
|
|
20240226,174800,567336650,3250,3250,3250,3250,0
|
|
20240226,174700,567336650,3250,3250,3250,3250,0
|
|
20240226,174600,567336650,3250,3250,3250,3250,0
|
|
20240226,174500,567336650,3250,3250,3250,3250,0
|
|
20240226,174400,567336650,3250,3250,3250,3250,0
|
|
20240226,174300,567336650,3250,3250,3250,3250,0
|
|
20240226,174200,567336650,3250,3250,3250,3250,0
|
|
20240226,174100,567336650,3250,3250,3250,3250,2979
|
|
20240226,174000,567336650,3250,3250,3250,3250,0
|
|
20240226,173900,567336650,3250,3250,3250,3250,0
|
|
20240226,173800,567336650,3250,3250,3250,3250,0
|
|
20240226,173700,567336650,3250,3250,3250,3250,0
|
|
20240226,173600,567336650,3250,3250,3250,3250,0
|
|
20240226,173500,567336650,3250,3250,3250,3250,0
|
|
20240226,173400,567336650,3250,3250,3250,3250,0
|
|
20240226,173300,567336650,3250,3250,3250,3250,0
|
|
20240226,173200,567336650,3250,3250,3250,3250,0
|
|
20240226,173100,567336650,3250,3250,3250,3250,0
|
|
20240226,173000,567336650,3250,3250,3250,3250,0
|
|
20240226,172900,567336650,3250,3250,3250,3250,0
|
|
20240226,172800,567336650,3250,3250,3250,3250,0
|
|
20240226,172700,567336650,3250,3250,3250,3250,0
|
|
20240226,172600,567336650,3250,3250,3250,3250,0
|
|
20240226,172500,567336650,3250,3250,3250,3250,0
|
|
20240226,172400,567336650,3250,3250,3250,3250,0
|
|
20240226,172300,567336650,3250,3250,3250,3250,0
|
|
20240226,172200,567336650,3250,3250,3250,3250,0
|
|
20240226,172100,567336650,3250,3250,3250,3250,0
|
|
20240226,172000,567336650,3250,3250,3250,3250,0
|
|
20240226,171900,567336650,3250,3250,3250,3250,0
|
|
20240226,171800,567336650,3250,3250,3250,3250,0
|
|
20240226,171700,567336650,3250,3250,3250,3250,0
|
|
20240226,171600,567336650,3250,3250,3250,3250,0
|
|
20240226,171500,567336650,3250,3250,3250,3250,0
|
|
20240226,171400,567336650,3250,3250,3250,3250,0
|
|
20240226,171300,567336650,3250,3250,3250,3250,0
|
|
20240226,171200,567336650,3250,3250,3250,3250,0
|
|
20240226,171100,567336650,3250,3250,3250,3250,2979
|
|
20240226,171000,567336650,3250,3250,3250,3250,0
|
|
20240226,170900,567336650,3250,3250,3250,3250,0
|
|
20240226,170800,567336650,3250,3250,3250,3250,0
|
|
20240226,170700,567336650,3250,3250,3250,3250,0
|
|
20240226,170600,567336650,3250,3250,3250,3250,0
|
|
20240226,170500,567336650,3250,3250,3250,3250,0
|
|
20240226,170400,567336650,3250,3250,3250,3250,0
|
|
20240226,170300,567336650,3250,3250,3250,3250,0
|
|
20240226,170200,567336650,3250,3250,3250,3250,0
|
|
20240226,170100,567336650,3250,3250,3250,3250,0
|
|
20240226,170000,567336650,3250,3250,3250,3250,0
|
|
20240226,165900,567336650,3250,3250,3250,3250,0
|
|
20240226,165800,567336650,3250,3250,3250,3250,0
|
|
20240226,165700,567336650,3250,3250,3250,3250,0
|
|
20240226,165600,567336650,3250,3250,3250,3250,0
|
|
20240226,165500,567336650,3250,3250,3250,3250,0
|
|
20240226,165400,567336650,3250,3250,3250,3250,0
|
|
20240226,165300,567336650,3250,3250,3250,3250,0
|
|
20240226,165200,567336650,3250,3250,3250,3250,0
|
|
20240226,165100,567336650,3250,3250,3250,3250,0
|
|
20240226,165000,567336650,3250,3250,3250,3250,0
|
|
20240226,164900,567336650,3250,3250,3250,3250,0
|
|
20240226,164800,567336650,3250,3250,3250,3250,0
|
|
20240226,164700,567336650,3250,3250,3250,3250,0
|
|
20240226,164600,567336650,3250,3250,3250,3250,0
|
|
20240226,164500,567336650,3250,3250,3250,3250,0
|
|
20240226,164400,567336650,3250,3250,3250,3250,0
|
|
20240226,164300,567336650,3250,3250,3250,3250,0
|
|
20240226,164200,567336650,3250,3250,3250,3250,0
|
|
20240226,164100,567336650,3250,3250,3250,3250,2979
|
|
20240226,164000,567336650,3250,3250,3250,3250,0
|
|
20240226,163900,567336650,3250,3250,3250,3250,0
|
|
20240226,163800,567336650,3250,3250,3250,3250,0
|
|
20240226,163700,567336650,3250,3250,3250,3250,0
|
|
20240226,163600,567336650,3250,3250,3250,3250,0
|
|
20240226,163500,567336650,3250,3250,3250,3250,0
|
|
20240226,163400,567336650,3250,3250,3250,3250,0
|
|
20240226,163300,567336650,3250,3250,3250,3250,0
|
|
20240226,163200,567336650,3250,3250,3250,3250,0
|
|
20240226,163100,567336650,3250,3250,3250,3250,0
|
|
20240226,163000,567336650,3250,3250,3250,3250,0
|
|
20240226,162900,567336650,3250,3250,3250,3250,0
|
|
20240226,162800,567336650,3250,3250,3250,3250,0
|
|
20240226,162700,567336650,3250,3250,3250,3250,0
|
|
20240226,162600,567336650,3250,3250,3250,3250,0
|
|
20240226,162500,567336650,3250,3250,3250,3250,0
|
|
20240226,162400,567336650,3250,3250,3250,3250,0
|
|
20240226,162300,567336650,3250,3250,3250,3250,0
|
|
20240226,162200,567336650,3250,3250,3250,3250,0
|
|
20240226,162100,567336650,3250,3250,3250,3250,0
|
|
20240226,162000,567336650,3250,3250,3250,3250,0
|
|
20240226,161900,567336650,3250,3250,3250,3250,0
|
|
20240226,161800,567336650,3250,3250,3250,3250,0
|
|
20240226,161700,567336650,3250,3250,3250,3250,0
|
|
20240226,161600,567336650,3250,3250,3250,3250,0
|
|
20240226,161500,567336650,3250,3250,3250,3250,0
|
|
20240226,161400,567336650,3250,3250,3250,3250,0
|
|
20240226,161300,567336650,3250,3250,3250,3250,0
|
|
20240226,161200,567336650,3250,3250,3250,3250,0
|
|
20240226,161100,567336650,3250,3250,3250,3250,2979
|
|
20240226,161000,567336650,3250,3250,3250,3250,0
|
|
20240226,160900,567336650,3250,3250,3250,3250,0
|
|
20240226,160800,567336650,3250,3250,3250,3250,0
|
|
20240226,160700,567336650,3250,3250,3250,3250,0
|
|
20240226,160600,567336650,3250,3250,3250,3250,0
|
|
20240226,160500,567336650,3250,3250,3250,3250,0
|
|
20240226,160400,567336650,3250,3250,3250,3250,0
|
|
20240226,160300,567336650,3250,3250,3250,3250,0
|
|
20240226,160200,567336650,3250,3250,3250,3250,0
|
|
20240226,160100,567336650,3250,3250,3250,3250,0
|
|
20240226,160000,567336650,3250,3250,3250,3250,0
|
|
20240226,155900,567336650,3250,3250,3250,3250,0
|
|
20240226,155800,567336650,3250,3250,3250,3250,0
|
|
20240226,155700,567336650,3250,3250,3250,3250,0
|
|
20240226,155600,567336650,3250,3250,3250,3250,0
|
|
20240226,155500,567336650,3250,3250,3250,3250,0
|
|
20240226,155400,567336650,3250,3250,3250,3250,0
|
|
20240226,155300,567336650,3250,3250,3250,3250,0
|
|
20240226,155200,567336650,3250,3250,3250,3250,0
|
|
20240226,155100,567336650,3250,3250,3250,3250,0
|
|
20240226,155000,567336650,3250,3250,3250,3250,0
|
|
20240226,154900,567336650,3250,3250,3250,3250,0
|
|
20240226,154800,567336650,3250,3250,3250,3250,0
|
|
20240226,154700,567336650,3250,3250,3250,3250,0
|
|
20240226,154600,567336650,3250,3250,3250,3250,0
|
|
20240226,154500,567336650,3250,3250,3250,3250,0
|
|
20240226,154400,567336650,3250,3250,3250,3250,0
|
|
20240226,154300,567336650,3250,3250,3250,3250,0
|
|
20240226,154200,567336650,3250,3250,3250,3250,0
|
|
20240226,154100,567336650,3250,3250,3250,3250,2979
|
|
20240226,154000,567336650,3250,3250,3250,3250,0
|
|
20240226,153900,567336650,3250,3250,3250,3250,0
|
|
20240226,153800,567336650,3250,3250,3250,3250,0
|
|
20240226,153700,567336650,3250,3250,3250,3250,0
|
|
20240226,153600,567336650,3250,3250,3250,3250,0
|
|
20240226,153500,567336650,3250,3250,3250,3250,0
|
|
20240226,153400,567336650,3250,3250,3250,3250,0
|
|
20240226,153300,567336650,3250,3250,3250,3250,0
|
|
20240226,153200,567336650,3250,3250,3250,3250,0
|
|
20240226,153100,567336650,3250,3250,3250,3250,0
|
|
20240226,153000,567336650,3250,3250,3250,3250,2979
|
|
20240226,152900,557654900,3245,3245,3245,3245,0
|
|
20240226,152800,557654900,3245,3245,3245,3245,0
|
|
20240226,152700,557654900,3245,3245,3245,3245,0
|
|
20240226,152600,557654900,3245,3245,3245,3245,0
|
|
20240226,152500,557654900,3245,3245,3245,3245,0
|
|
20240226,152400,557654900,3245,3245,3245,3245,0
|
|
20240226,152300,557654900,3245,3245,3245,3245,0
|
|
20240226,152200,557654900,3245,3245,3245,3245,0
|
|
20240226,152100,557654900,3245,3245,3245,3245,0
|
|
20240226,152000,557654900,3245,3245,3245,3245,0
|
|
20240226,151900,557654900,3245,3245,3245,3245,1
|
|
20240226,151800,557651655,3240,3240,3240,3240,2
|
|
20240226,151700,557645175,3240,3240,3240,3240,97
|
|
20240226,151600,557330895,3245,3245,3245,3245,2
|
|
20240226,151500,557324405,3235,3235,3235,3235,0
|
|
20240226,151400,557324405,3235,3235,3235,3235,0
|
|
20240226,151300,557324405,3235,3235,3235,3235,0
|
|
20240226,151200,557324405,3235,3245,3245,3235,100
|
|
20240226,151100,557000410,3250,3245,3250,3245,11
|
|
20240226,151000,556964665,3250,3250,3250,3235,819
|
|
20240226,150900,554314480,3250,3245,3255,3245,2698
|
|
20240226,150800,545546590,3245,3245,3245,3245,50
|
|
20240226,150700,545384340,3245,3245,3245,3245,0
|
|
20240226,150600,545384340,3245,3245,3245,3245,30
|
|
20240226,150500,545286990,3235,3235,3235,3235,126
|
|
20240226,150400,544879380,3230,3230,3230,3230,1000
|
|
20240226,150300,541649380,3230,3245,3245,3230,101
|
|
20240226,150200,541323135,3245,3245,3245,3245,2
|
|
20240226,150100,541316645,3245,3245,3245,3245,0
|
|
20240226,150000,541316645,3245,3245,3245,3245,0
|
|
20240226,145900,541316645,3245,3245,3245,3245,2
|
|
20240226,145800,541310155,3230,3230,3230,3230,1004
|
|
20240226,145700,538067235,3230,3235,3235,3230,600
|
|
20240226,145600,536128985,3245,3245,3245,3245,100
|
|
20240226,145500,535804485,3245,3245,3245,3245,0
|
|
20240226,145400,535804485,3245,3245,3245,3245,0
|
|
20240226,145300,535804485,3245,3235,3245,3230,50
|
|
20240226,145200,535642505,3235,3235,3235,3235,0
|
|
20240226,145100,535642505,3235,3235,3235,3235,0
|
|
20240226,145000,535642505,3235,3235,3235,3235,499
|
|
20240226,144900,534028240,3240,3240,3240,3240,43
|
|
20240226,144800,533888920,3235,3235,3235,3235,0
|
|
20240226,144700,533888920,3235,3235,3235,3235,0
|
|
20240226,144600,533888920,3235,3240,3240,3235,151
|
|
20240226,144500,533399885,3250,3250,3250,3250,30
|
|
20240226,144400,533302385,3255,3255,3255,3255,0
|
|
20240226,144300,533302385,3255,3255,3255,3255,0
|
|
20240226,144200,533302385,3255,3255,3255,3255,100
|
|
20240226,144100,532976885,3255,3255,3255,3255,0
|
|
20240226,144000,532976885,3255,3255,3255,3255,0
|
|
20240226,143900,532976885,3255,3235,3255,3235,3
|
|
20240226,143800,532967160,3235,3235,3235,3235,0
|
|
20240226,143700,532967160,3235,3240,3240,3235,642
|
|
20240226,143600,530890230,3245,3245,3245,3245,1
|
|
20240226,143500,530886985,3235,3235,3235,3235,0
|
|
20240226,143400,530886985,3235,3235,3235,3235,16
|
|
20240226,143300,530835225,3230,3230,3230,3230,638
|
|
20240226,143200,528774485,3235,3235,3235,3235,39
|
|
20240226,143100,528648320,3240,3240,3240,3240,0
|
|
20240226,143000,528648320,3240,3240,3240,3240,43
|
|
20240226,142900,528509000,3240,3240,3240,3240,52
|
|
20240226,142800,528340520,3240,3240,3240,3240,62
|
|
20240226,142700,528139640,3240,3240,3240,3240,144
|
|
20240226,142600,527673080,3230,3230,3230,3230,0
|
|
20240226,142500,527673080,3230,3230,3230,3230,1084
|
|
20240226,142400,524171760,3225,3225,3225,3225,5
|
|
20240226,142300,524155635,3220,3220,3220,3220,0
|
|
20240226,142200,524155635,3220,3220,3220,3220,0
|
|
20240226,142100,524155635,3220,3220,3220,3220,30
|
|
20240226,142000,524059035,3220,3225,3225,3220,165
|
|
20240226,141900,523526985,3230,3230,3230,3230,101
|
|
20240226,141800,523200755,3240,3240,3240,3240,1
|
|
20240226,141700,523197515,3240,3240,3240,3240,59
|
|
20240226,141600,523006355,3240,3240,3240,3240,0
|
|
20240226,141500,523006355,3240,3240,3240,3240,0
|
|
20240226,141400,523006355,3240,3240,3240,3240,20
|
|
20240226,141300,522941555,3240,3240,3240,3240,1
|
|
20240226,141200,522938315,3225,3225,3225,3225,0
|
|
20240226,141100,522938315,3225,3225,3225,3225,0
|
|
20240226,141000,522938315,3225,3225,3225,3225,0
|
|
20240226,140900,522938315,3225,3225,3225,3225,0
|
|
20240226,140800,522938315,3225,3225,3225,3225,0
|
|
20240226,140700,522938315,3225,3225,3225,3225,0
|
|
20240226,140600,522938315,3225,3225,3225,3225,0
|
|
20240226,140500,522938315,3225,3225,3225,3225,0
|
|
20240226,140400,522938315,3225,3225,3225,3225,0
|
|
20240226,140300,522938315,3225,3225,3225,3225,0
|
|
20240226,140200,522938315,3225,3225,3225,3225,46
|
|
20240226,140100,522789965,3240,3240,3240,3240,0
|
|
20240226,140000,522789965,3240,3240,3240,3240,0
|
|
20240226,135900,522789965,3240,3240,3240,3240,1
|
|
20240226,135800,522786725,3215,3240,3240,3215,1076
|
|
20240226,135700,519321450,3230,3230,3230,3230,0
|
|
20240226,135600,519321450,3230,3230,3230,3230,30
|
|
20240226,135500,519224550,3230,3230,3230,3230,0
|
|
20240226,135400,519224550,3230,3230,3230,3230,91
|
|
20240226,135300,518930620,3235,3235,3235,3235,0
|
|
20240226,135200,518930620,3235,3235,3235,3235,0
|
|
20240226,135100,518930620,3235,3235,3235,3235,0
|
|
20240226,135000,518930620,3235,3235,3235,3235,98
|
|
20240226,134900,518613590,3230,3230,3230,3230,100
|
|
20240226,134800,518290590,3230,3230,3230,3230,0
|
|
20240226,134700,518290590,3230,3230,3230,3230,30
|
|
20240226,134600,518193690,3240,3240,3240,3240,0
|
|
20240226,134500,518193690,3240,3240,3240,3240,0
|
|
20240226,134400,518193690,3240,3240,3240,3240,0
|
|
20240226,134300,518193690,3240,3235,3245,3235,211
|
|
20240226,134200,517510495,3235,3235,3235,3235,600
|
|
20240226,134100,515569495,3240,3240,3240,3240,2
|
|
20240226,134000,515563015,3240,3255,3260,3240,70
|
|
20240226,133900,515336000,3235,3235,3235,3235,0
|
|
20240226,133800,515336000,3235,3235,3235,3235,243
|
|
20240226,133700,514549895,3235,3245,3245,3235,2000
|
|
20240226,133600,508079810,3240,3240,3240,3240,0
|
|
20240226,133500,508079810,3240,3245,3245,3240,117
|
|
20240226,133400,507700705,3260,3260,3260,3260,0
|
|
20240226,133300,507700705,3260,3260,3260,3260,1
|
|
20240226,133200,507697445,3240,3250,3250,3240,915
|
|
20240226,133100,504732360,3260,3260,3260,3260,0
|
|
20240226,133000,504732360,3260,3250,3260,3245,759
|
|
20240226,132900,502269065,3255,3255,3255,3255,10
|
|
20240226,132800,502236515,3255,3255,3255,3255,0
|
|
20240226,132700,502236515,3255,3255,3255,3255,0
|
|
20240226,132600,502236515,3255,3255,3255,3255,10
|
|
20240226,132500,502203965,3255,3255,3255,3255,139
|
|
20240226,132400,501751520,3255,3255,3255,3255,1
|
|
20240226,132300,501748265,3260,3260,3260,3260,0
|
|
20240226,132200,501748265,3260,3260,3260,3260,0
|
|
20240226,132100,501748265,3260,3260,3260,3260,0
|
|
20240226,132000,501748265,3260,3260,3260,3260,0
|
|
20240226,131900,501748265,3260,3260,3260,3260,0
|
|
20240226,131800,501748265,3260,3260,3260,3260,0
|
|
20240226,131700,501748265,3260,3260,3260,3260,100
|
|
20240226,131600,501422265,3260,3260,3260,3260,0
|
|
20240226,131500,501422265,3260,3260,3260,3260,0
|
|
20240226,131400,501422265,3260,3260,3260,3260,0
|
|
20240226,131300,501422265,3260,3260,3260,3260,15
|
|
20240226,131200,501373365,3265,3265,3265,3265,3000
|
|
20240226,131100,491578365,3270,3270,3270,3270,0
|
|
20240226,131000,491578365,3270,3275,3275,3270,3
|
|
20240226,130900,491568550,3265,3270,3275,3265,321
|
|
20240226,130800,490518950,3270,3270,3270,3270,2
|
|
20240226,130700,490512410,3250,3250,3250,3235,1178
|
|
20240226,130600,486692335,3270,3250,3270,3250,1313
|
|
20240226,130500,482425065,3255,3260,3260,3255,600
|
|
20240226,130400,480472015,3280,3265,3280,3260,1001
|
|
20240226,130300,477206735,3285,3285,3285,3285,0
|
|
20240226,130200,477206735,3285,3285,3285,3285,1
|
|
20240226,130100,477203450,3265,3275,3275,3265,1800
|
|
20240226,130000,471319790,3290,3290,3290,3290,0
|
|
20240226,125900,471319790,3290,3290,3290,3290,0
|
|
20240226,125800,471319790,3290,3290,3290,3290,0
|
|
20240226,125700,471319790,3290,3290,3290,3290,1
|
|
20240226,125600,471316500,3275,3275,3275,3275,40
|
|
20240226,125500,471185500,3290,3290,3290,3290,0
|
|
20240226,125400,471185500,3290,3290,3290,3290,0
|
|
20240226,125300,471185500,3290,3290,3290,3290,1
|
|
20240226,125200,471182210,3275,3275,3275,3275,248
|
|
20240226,125100,470370010,3280,3285,3285,3280,582
|
|
20240226,125000,468459145,3290,3290,3290,3290,1
|
|
20240226,124900,468455855,3290,3290,3290,3290,0
|
|
20240226,124800,468455855,3290,3290,3290,3290,0
|
|
20240226,124700,468455855,3290,3290,3290,3290,0
|
|
20240226,124600,468455855,3290,3290,3290,3290,7
|
|
20240226,124500,468432825,3290,3290,3290,3290,300
|
|
20240226,124400,467445825,3285,3285,3285,3285,5
|
|
20240226,124300,467429400,3295,3295,3295,3295,0
|
|
20240226,124200,467429400,3295,3295,3295,3295,0
|
|
20240226,124100,467429400,3295,3295,3295,3295,0
|
|
20240226,124000,467429400,3295,3295,3295,3295,0
|
|
20240226,123900,467429400,3295,3295,3295,3295,76
|
|
20240226,123800,467178980,3295,3295,3295,3295,0
|
|
20240226,123700,467178980,3295,3295,3295,3295,60
|
|
20240226,123600,466981280,3285,3285,3285,3285,0
|
|
20240226,123500,466981280,3285,3285,3285,3285,0
|
|
20240226,123400,466981280,3285,3285,3285,3285,0
|
|
20240226,123300,466981280,3285,3285,3285,3285,30
|
|
20240226,123200,466882730,3300,3300,3300,3300,0
|
|
20240226,123100,466882730,3300,3300,3300,3300,0
|
|
20240226,123000,466882730,3300,3300,3300,3300,5
|
|
20240226,122900,466866230,3300,3300,3300,3300,0
|
|
20240226,122800,466866230,3300,3300,3300,3300,313
|
|
20240226,122700,465833330,3300,3300,3300,3300,0
|
|
20240226,122600,465833330,3300,3300,3300,3300,0
|
|
20240226,122500,465833330,3300,3300,3300,3300,0
|
|
20240226,122400,465833330,3300,3300,3300,3300,0
|
|
20240226,122300,465833330,3300,3300,3300,3300,0
|
|
20240226,122200,465833330,3300,3300,3300,3300,1
|
|
20240226,122100,465830030,3295,3295,3295,3295,1
|
|
20240226,122000,465826735,3300,3295,3300,3295,30
|
|
20240226,121900,465727760,3295,3295,3295,3295,710
|
|
20240226,121800,463388310,3310,3310,3310,3310,0
|
|
20240226,121700,463388310,3310,3310,3310,3310,1
|
|
20240226,121600,463385000,3315,3315,3315,3315,0
|
|
20240226,121500,463385000,3315,3290,3315,3290,6324
|
|
20240226,121400,442475955,3290,3290,3290,3290,1
|
|
20240226,121300,442472665,3290,3290,3290,3290,0
|
|
20240226,121200,442472665,3290,3285,3290,3285,180
|
|
20240226,121100,441880860,3285,3285,3285,3285,0
|
|
20240226,121000,441880860,3285,3285,3285,3285,500
|
|
20240226,120900,440238360,3290,3290,3290,3290,0
|
|
20240226,120800,440238360,3290,3290,3290,3290,7
|
|
20240226,120700,440215330,3290,3290,3290,3290,0
|
|
20240226,120600,440215330,3290,3290,3290,3290,89
|
|
20240226,120500,439922520,3290,3290,3290,3290,1
|
|
20240226,120400,439919230,3290,3290,3290,3290,100
|
|
20240226,120300,439590230,3290,3290,3290,3290,0
|
|
20240226,120200,439590230,3290,3290,3290,3290,15
|
|
20240226,120100,439540880,3290,3290,3290,3290,0
|
|
20240226,120000,439540880,3290,3290,3290,3290,416
|
|
20240226,115900,438172240,3285,3285,3285,3285,21
|
|
20240226,115800,438103255,3285,3285,3285,3285,0
|
|
20240226,115700,438103255,3285,3285,3285,3285,10
|
|
20240226,115600,438070405,3285,3285,3285,3285,594
|
|
20240226,115500,436119115,3285,3285,3285,3285,0
|
|
20240226,115400,436119115,3285,3285,3285,3285,0
|
|
20240226,115300,436119115,3285,3285,3285,3285,57
|
|
20240226,115200,435931870,3270,3270,3270,3270,209
|
|
20240226,115100,435248440,3280,3280,3280,3280,251
|
|
20240226,115000,434425160,3285,3285,3285,3285,0
|
|
20240226,114900,434425160,3285,3285,3285,3285,0
|
|
20240226,114800,434425160,3285,3285,3285,3285,400
|
|
20240226,114700,433111160,3285,3285,3285,3285,0
|
|
20240226,114600,433111160,3285,3285,3285,3285,0
|
|
20240226,114500,433111160,3285,3285,3285,3285,0
|
|
20240226,114400,433111160,3285,3285,3285,3285,144
|
|
20240226,114300,432638120,3290,3290,3290,3290,0
|
|
20240226,114200,432638120,3290,3290,3290,3290,5
|
|
20240226,114100,432621670,3290,3290,3290,3290,0
|
|
20240226,114000,432621670,3290,3290,3290,3290,0
|
|
20240226,113900,432621670,3290,3300,3300,3290,294
|
|
20240226,113800,431652510,3300,3300,3300,3300,411
|
|
20240226,113700,430296210,3300,3300,3300,3300,1990
|
|
20240226,113600,423729210,3300,3300,3300,3300,0
|
|
20240226,113500,423729210,3300,3300,3300,3300,0
|
|
20240226,113400,423729210,3300,3295,3300,3295,2
|
|
20240226,113300,423722615,3285,3285,3285,3285,100
|
|
20240226,113200,423394115,3300,3300,3300,3300,1
|
|
20240226,113100,423390815,3295,3295,3295,3295,1
|
|
20240226,113000,423387520,3285,3285,3285,3285,30
|
|
20240226,112900,423288970,3285,3285,3285,3285,0
|
|
20240226,112800,423288970,3285,3285,3285,3285,86
|
|
20240226,112700,423006460,3285,3285,3285,3285,7
|
|
20240226,112600,422983465,3300,3300,3300,3300,0
|
|
20240226,112500,422983465,3300,3300,3300,3300,100
|
|
20240226,112400,422653465,3300,3290,3300,3290,201
|
|
20240226,112300,421992165,3290,3290,3290,3290,300
|
|
20240226,112200,421005165,3300,3290,3300,3290,190
|
|
20240226,112100,420379735,3300,3290,3300,3290,333
|
|
20240226,112000,419282995,3300,3315,3320,3300,598
|
|
20240226,111900,417305545,3325,3310,3325,3290,2347
|
|
20240226,111800,409524310,3315,3290,3315,3290,12337
|
|
20240226,111700,368797865,3290,3275,3290,3275,579
|
|
20240226,111600,366900300,3275,3275,3275,3275,32
|
|
20240226,111500,366795500,3275,3270,3275,3270,818
|
|
20240226,111400,364117475,3270,3270,3270,3270,325
|
|
20240226,111300,363054725,3280,3280,3280,3280,153
|
|
20240226,111200,362552885,3280,3250,3280,3250,18787
|
|
20240226,111100,301325225,3240,3240,3240,3240,801
|
|
20240226,111000,298729985,3240,3240,3240,3240,0
|
|
20240226,110900,298729985,3240,3245,3245,3235,2905
|
|
20240226,110800,289311915,3240,3235,3240,3235,8707
|
|
20240226,110700,261108765,3230,3210,3230,3210,4060
|
|
20240226,110600,248004755,3210,3215,3215,3210,801
|
|
20240226,110500,245429545,3215,3215,3215,3215,0
|
|
20240226,110400,245429545,3215,3215,3215,3215,0
|
|
20240226,110300,245429545,3215,3215,3215,3215,0
|
|
20240226,110200,245429545,3215,3215,3215,3215,0
|
|
20240226,110100,245429545,3215,3215,3215,3215,0
|
|
20240226,110000,245429545,3215,3215,3215,3215,0
|
|
20240226,105900,245429545,3215,3215,3215,3215,0
|
|
20240226,105800,245429545,3215,3215,3215,3215,0
|
|
20240226,105700,245429545,3215,3215,3215,3215,0
|
|
20240226,105600,245429545,3215,3215,3215,3215,0
|
|
20240226,105500,245429545,3215,3215,3215,3215,522
|
|
20240226,105400,243751315,3215,3215,3215,3215,1
|
|
20240226,105300,243748100,3210,3215,3215,3210,275
|
|
20240226,105200,242865150,3215,3215,3215,3215,103
|
|
20240226,105100,242534005,3230,3230,3230,3230,0
|
|
20240226,105000,242534005,3230,3230,3230,3230,0
|
|
20240226,104900,242534005,3230,3230,3230,3230,0
|
|
20240226,104800,242534005,3230,3230,3230,3230,6
|
|
20240226,104700,242514625,3215,3215,3215,3215,0
|
|
20240226,104600,242514625,3215,3230,3230,3215,636
|
|
20240226,104500,240466525,3235,3235,3235,3235,0
|
|
20240226,104400,240466525,3235,3235,3235,3235,0
|
|
20240226,104300,240466525,3235,3235,3235,3235,0
|
|
20240226,104200,240466525,3235,3235,3235,3235,0
|
|
20240226,104100,240466525,3235,3235,3235,3235,1
|
|
20240226,104000,240463290,3240,3240,3240,3240,0
|
|
20240226,103900,240463290,3240,3240,3240,3240,1151
|
|
20240226,103800,236734050,3240,3240,3240,3240,0
|
|
20240226,103700,236734050,3240,3235,3240,3235,3716
|
|
20240226,103600,224696300,3230,3215,3230,3215,4515
|
|
20240226,103500,210130210,3215,3215,3215,3215,1
|
|
20240226,103400,210126995,3215,3215,3215,3215,100
|
|
20240226,103300,209805495,3205,3205,3205,3205,100
|
|
20240226,103200,209484995,3220,3200,3220,3200,3501
|
|
20240226,103100,198214270,3215,3215,3215,3215,0
|
|
20240226,103000,198214270,3215,3215,3215,3215,200
|
|
20240226,102900,197571270,3220,3220,3220,3220,0
|
|
20240226,102800,197571270,3220,3220,3220,3220,0
|
|
20240226,102700,197571270,3220,3220,3220,3220,0
|
|
20240226,102600,197571270,3220,3220,3220,3220,0
|
|
20240226,102500,197571270,3220,3220,3220,3220,0
|
|
20240226,102400,197571270,3220,3220,3220,3220,0
|
|
20240226,102300,197571270,3220,3220,3220,3220,0
|
|
20240226,102200,197571270,3220,3220,3220,3220,0
|
|
20240226,102100,197571270,3220,3220,3220,3220,0
|
|
20240226,102000,197571270,3220,3220,3220,3220,0
|
|
20240226,101900,197571270,3220,3220,3220,3220,93
|
|
20240226,101800,197271810,3205,3205,3205,3205,10
|
|
20240226,101700,197239760,3200,3200,3200,3200,0
|
|
20240226,101600,197239760,3200,3200,3200,3200,724
|
|
20240226,101500,194922960,3200,3200,3200,3200,0
|
|
20240226,101400,194922960,3200,3200,3200,3200,50
|
|
20240226,101300,194762960,3200,3195,3200,3195,1400
|
|
20240226,101200,190286695,3195,3180,3195,3180,1509
|
|
20240226,101100,185465590,3180,3185,3185,3180,498
|
|
20240226,101000,183881225,3190,3190,3190,3190,1500
|
|
20240226,100900,179096225,3200,3205,3205,3200,2481
|
|
20240226,100800,171156015,3210,3210,3210,3210,121
|
|
20240226,100700,170767605,3215,3215,3215,3215,232
|
|
20240226,100600,170021725,3220,3220,3220,3220,10
|
|
20240226,100500,169989525,3230,3230,3230,3230,0
|
|
20240226,100400,169989525,3230,3230,3230,3230,1
|
|
20240226,100300,169986295,3230,3220,3230,3220,605
|
|
20240226,100200,168035645,3225,3220,3225,3220,2300
|
|
20240226,100100,160621770,3220,3220,3220,3220,0
|
|
20240226,100000,160621770,3220,3215,3220,3215,489
|
|
20240226,095900,159049135,3210,3210,3210,3210,0
|
|
20240226,095800,159049135,3210,3210,3210,3210,0
|
|
20240226,095700,159049135,3210,3210,3210,3210,0
|
|
20240226,095600,159049135,3210,3210,3210,3210,200
|
|
20240226,095500,158407135,3180,3180,3180,3180,0
|
|
20240226,095400,158407135,3180,3180,3180,3180,0
|
|
20240226,095300,158407135,3180,3185,3185,3180,1200
|
|
20240226,095200,154590660,3200,3220,3225,3200,571
|
|
20240226,095100,152751175,3225,3215,3225,3205,1001
|
|
20240226,095000,149522980,3205,3190,3205,3190,1416
|
|
20240226,094900,144989350,3190,3190,3190,3190,40
|
|
20240226,094800,144861750,3185,3185,3185,3185,14
|
|
20240226,094700,144817160,3185,3185,3185,3185,20
|
|
20240226,094600,144753460,3190,3190,3190,3190,3
|
|
20240226,094500,144743890,3175,3175,3175,3175,0
|
|
20240226,094400,144743890,3175,3175,3175,3175,2
|
|
20240226,094300,144737540,3175,3175,3175,3175,8
|
|
20240226,094200,144712140,3175,3180,3180,3175,500
|
|
20240226,094100,143124065,3190,3195,3195,3190,143
|
|
20240226,094000,142667880,3195,3195,3195,3195,314
|
|
20240226,093900,141664650,3200,3200,3200,3200,0
|
|
20240226,093800,141664650,3200,3200,3200,3200,0
|
|
20240226,093700,141664650,3200,3200,3200,3200,0
|
|
20240226,093600,141664650,3200,3200,3200,3200,0
|
|
20240226,093500,141664650,3200,3200,3200,3200,0
|
|
20240226,093400,141664650,3200,3200,3200,3200,0
|
|
20240226,093300,141664650,3200,3200,3200,3200,225
|
|
20240226,093200,140944650,3200,3200,3200,3200,326
|
|
20240226,093100,139901450,3200,3200,3200,3200,0
|
|
20240226,093000,139901450,3200,3205,3205,3200,500
|
|
20240226,092900,138300700,3205,3210,3210,3205,1800
|
|
20240226,092800,132530950,3210,3205,3225,3205,1277
|
|
20240226,092700,128437610,3200,3200,3200,3200,0
|
|
20240226,092600,128437610,3200,3195,3200,3190,33
|
|
20240226,092500,128332040,3195,3190,3195,3190,16
|
|
20240226,092400,128280945,3180,3180,3180,3180,16
|
|
20240226,092300,128230065,3195,3190,3195,3190,3
|
|
20240226,092200,128220490,3190,3180,3190,3180,11
|
|
20240226,092100,128185500,3200,3200,3200,3200,21
|
|
20240226,092000,128118300,3200,3170,3200,3170,9077
|
|
20240226,091900,99249050,3175,3170,3175,3170,2917
|
|
20240226,091800,89999080,3170,3160,3170,3160,4111
|
|
20240226,091700,76984620,3160,3140,3160,3140,5795
|
|
20240226,091600,58737930,3140,3140,3140,3140,1
|
|
20240226,091500,58734790,3120,3120,3120,3120,0
|
|
20240226,091400,58734790,3120,3125,3125,3120,2000
|
|
20240226,091300,52494015,3140,3140,3140,3140,0
|
|
20240226,091200,52494015,3140,3140,3140,3140,200
|
|
20240226,091100,51866015,3140,3140,3140,3140,100
|
|
20240226,091000,51552015,3120,3120,3120,3120,1600
|
|
20240226,090900,46560015,3140,3125,3140,3120,3300
|
|
20240226,090800,36253410,3145,3135,3145,3135,101
|
|
20240226,090700,35936765,3130,3130,3135,3130,318
|
|
20240226,090600,34941405,3155,3155,3155,3155,1
|
|
20240226,090500,34938250,3140,3135,3140,3135,1882
|
|
20240226,090400,29030180,3150,3150,3150,3150,300
|
|
20240226,090300,28085180,3155,3135,3155,3135,1201
|
|
20240226,090200,24320025,3165,3165,3165,3165,16
|
|
20240226,090100,24269385,3130,3170,3175,3130,3552
|
|
20240226,090000,13131265,3130,3125,3130,3125,4202
|