654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,195100,65135850,5490,5490,5490,5490,346
|
|
20240226,195000,65135850,5490,5490,5490,5490,0
|
|
20240226,194900,65135850,5490,5490,5490,5490,0
|
|
20240226,194800,65135850,5490,5490,5490,5490,0
|
|
20240226,194700,65135850,5490,5490,5490,5490,0
|
|
20240226,194600,65135850,5490,5490,5490,5490,0
|
|
20240226,194500,65135850,5490,5490,5490,5490,0
|
|
20240226,194400,65135850,5490,5490,5490,5490,0
|
|
20240226,194300,65135850,5490,5490,5490,5490,0
|
|
20240226,194200,65135850,5490,5490,5490,5490,0
|
|
20240226,194100,65135850,5490,5490,5490,5490,0
|
|
20240226,194000,65135850,5490,5490,5490,5490,0
|
|
20240226,193900,65135850,5490,5490,5490,5490,0
|
|
20240226,193800,65135850,5490,5490,5490,5490,0
|
|
20240226,193700,65135850,5490,5490,5490,5490,0
|
|
20240226,193600,65135850,5490,5490,5490,5490,0
|
|
20240226,193500,65135850,5490,5490,5490,5490,0
|
|
20240226,193400,65135850,5490,5490,5490,5490,0
|
|
20240226,193300,65135850,5490,5490,5490,5490,0
|
|
20240226,193200,65135850,5490,5490,5490,5490,0
|
|
20240226,193100,65135850,5490,5490,5490,5490,0
|
|
20240226,193000,65135850,5490,5490,5490,5490,0
|
|
20240226,192900,65135850,5490,5490,5490,5490,0
|
|
20240226,192800,65135850,5490,5490,5490,5490,0
|
|
20240226,192700,65135850,5490,5490,5490,5490,0
|
|
20240226,192600,65135850,5490,5490,5490,5490,0
|
|
20240226,192500,65135850,5490,5490,5490,5490,0
|
|
20240226,192400,65135850,5490,5490,5490,5490,0
|
|
20240226,192300,65135850,5490,5490,5490,5490,0
|
|
20240226,192200,65135850,5490,5490,5490,5490,0
|
|
20240226,192100,65135850,5490,5490,5490,5490,346
|
|
20240226,192000,65135850,5490,5490,5490,5490,0
|
|
20240226,191900,65135850,5490,5490,5490,5490,0
|
|
20240226,191800,65135850,5490,5490,5490,5490,0
|
|
20240226,191700,65135850,5490,5490,5490,5490,0
|
|
20240226,191600,65135850,5490,5490,5490,5490,0
|
|
20240226,191500,65135850,5490,5490,5490,5490,0
|
|
20240226,191400,65135850,5490,5490,5490,5490,0
|
|
20240226,191300,65135850,5490,5490,5490,5490,0
|
|
20240226,191200,65135850,5490,5490,5490,5490,0
|
|
20240226,191100,65135850,5490,5490,5490,5490,0
|
|
20240226,191000,65135850,5490,5490,5490,5490,0
|
|
20240226,190900,65135850,5490,5490,5490,5490,0
|
|
20240226,190800,65135850,5490,5490,5490,5490,0
|
|
20240226,190700,65135850,5490,5490,5490,5490,0
|
|
20240226,190600,65135850,5490,5490,5490,5490,0
|
|
20240226,190500,65135850,5490,5490,5490,5490,0
|
|
20240226,190400,65135850,5490,5490,5490,5490,0
|
|
20240226,190300,65135850,5490,5490,5490,5490,0
|
|
20240226,190200,65135850,5490,5490,5490,5490,0
|
|
20240226,190100,65135850,5490,5490,5490,5490,0
|
|
20240226,190000,65135850,5490,5490,5490,5490,0
|
|
20240226,185900,65135850,5490,5490,5490,5490,0
|
|
20240226,185800,65135850,5490,5490,5490,5490,0
|
|
20240226,185700,65135850,5490,5490,5490,5490,0
|
|
20240226,185600,65135850,5490,5490,5490,5490,0
|
|
20240226,185500,65135850,5490,5490,5490,5490,0
|
|
20240226,185400,65135850,5490,5490,5490,5490,0
|
|
20240226,185300,65135850,5490,5490,5490,5490,0
|
|
20240226,185200,65135850,5490,5490,5490,5490,0
|
|
20240226,185100,65135850,5490,5490,5490,5490,346
|
|
20240226,185000,65135850,5490,5490,5490,5490,0
|
|
20240226,184900,65135850,5490,5490,5490,5490,0
|
|
20240226,184800,65135850,5490,5490,5490,5490,0
|
|
20240226,184700,65135850,5490,5490,5490,5490,0
|
|
20240226,184600,65135850,5490,5490,5490,5490,0
|
|
20240226,184500,65135850,5490,5490,5490,5490,0
|
|
20240226,184400,65135850,5490,5490,5490,5490,0
|
|
20240226,184300,65135850,5490,5490,5490,5490,0
|
|
20240226,184200,65135850,5490,5490,5490,5490,0
|
|
20240226,184100,65135850,5490,5490,5490,5490,0
|
|
20240226,184000,65135850,5490,5490,5490,5490,0
|
|
20240226,183900,65135850,5490,5490,5490,5490,0
|
|
20240226,183800,65135850,5490,5490,5490,5490,0
|
|
20240226,183700,65135850,5490,5490,5490,5490,0
|
|
20240226,183600,65135850,5490,5490,5490,5490,0
|
|
20240226,183500,65135850,5490,5490,5490,5490,0
|
|
20240226,183400,65135850,5490,5490,5490,5490,0
|
|
20240226,183300,65135850,5490,5490,5490,5490,0
|
|
20240226,183200,65135850,5490,5490,5490,5490,0
|
|
20240226,183100,65135850,5490,5490,5490,5490,0
|
|
20240226,183000,65135850,5490,5490,5490,5490,0
|
|
20240226,182900,65135850,5490,5490,5490,5490,0
|
|
20240226,182800,65135850,5490,5490,5490,5490,0
|
|
20240226,182700,65135850,5490,5490,5490,5490,0
|
|
20240226,182600,65135850,5490,5490,5490,5490,0
|
|
20240226,182500,65135850,5490,5490,5490,5490,0
|
|
20240226,182400,65135850,5490,5490,5490,5490,0
|
|
20240226,182300,65135850,5490,5490,5490,5490,0
|
|
20240226,182200,65135850,5490,5490,5490,5490,0
|
|
20240226,182100,65135850,5490,5490,5490,5490,346
|
|
20240226,182000,65135850,5490,5490,5490,5490,0
|
|
20240226,181900,65135850,5490,5490,5490,5490,0
|
|
20240226,181800,65135850,5490,5490,5490,5490,0
|
|
20240226,181700,65135850,5490,5490,5490,5490,0
|
|
20240226,181600,65135850,5490,5490,5490,5490,0
|
|
20240226,181500,65135850,5490,5490,5490,5490,0
|
|
20240226,181400,65135850,5490,5490,5490,5490,0
|
|
20240226,181300,65135850,5490,5490,5490,5490,0
|
|
20240226,181200,65135850,5490,5490,5490,5490,0
|
|
20240226,181100,65135850,5490,5490,5490,5490,0
|
|
20240226,181000,65135850,5490,5490,5490,5490,0
|
|
20240226,180900,65135850,5490,5490,5490,5490,0
|
|
20240226,180800,65135850,5490,5490,5490,5490,0
|
|
20240226,180700,65135850,5490,5490,5490,5490,0
|
|
20240226,180600,65135850,5490,5490,5490,5490,0
|
|
20240226,180500,65135850,5490,5490,5490,5490,0
|
|
20240226,180400,65135850,5490,5490,5490,5490,0
|
|
20240226,180300,65135850,5490,5490,5490,5490,0
|
|
20240226,180200,65135850,5490,5490,5490,5490,0
|
|
20240226,180100,65135850,5490,5490,5490,5490,0
|
|
20240226,180000,65135850,5490,5490,5490,5490,0
|
|
20240226,175900,65135850,5490,5490,5490,5490,0
|
|
20240226,175800,65135850,5490,5490,5490,5490,0
|
|
20240226,175700,65135850,5490,5490,5490,5490,0
|
|
20240226,175600,65135850,5490,5490,5490,5490,0
|
|
20240226,175500,65135850,5490,5490,5490,5490,0
|
|
20240226,175400,65135850,5490,5490,5490,5490,0
|
|
20240226,175300,65135850,5490,5490,5490,5490,0
|
|
20240226,175200,65135850,5490,5490,5490,5490,0
|
|
20240226,175100,65135850,5490,5490,5490,5490,346
|
|
20240226,175000,65135850,5490,5490,5490,5490,0
|
|
20240226,174900,65135850,5490,5490,5490,5490,0
|
|
20240226,174800,65135850,5490,5490,5490,5490,0
|
|
20240226,174700,65135850,5490,5490,5490,5490,0
|
|
20240226,174600,65135850,5490,5490,5490,5490,0
|
|
20240226,174500,65135850,5490,5490,5490,5490,0
|
|
20240226,174400,65135850,5490,5490,5490,5490,0
|
|
20240226,174300,65135850,5490,5490,5490,5490,0
|
|
20240226,174200,65135850,5490,5490,5490,5490,0
|
|
20240226,174100,65135850,5490,5490,5490,5490,0
|
|
20240226,174000,65135850,5490,5490,5490,5490,0
|
|
20240226,173900,65135850,5490,5490,5490,5490,0
|
|
20240226,173800,65135850,5490,5490,5490,5490,0
|
|
20240226,173700,65135850,5490,5490,5490,5490,0
|
|
20240226,173600,65135850,5490,5490,5490,5490,0
|
|
20240226,173500,65135850,5490,5490,5490,5490,0
|
|
20240226,173400,65135850,5490,5490,5490,5490,0
|
|
20240226,173300,65135850,5490,5490,5490,5490,0
|
|
20240226,173200,65135850,5490,5490,5490,5490,0
|
|
20240226,173100,65135850,5490,5490,5490,5490,0
|
|
20240226,173000,65135850,5490,5490,5490,5490,0
|
|
20240226,172900,65135850,5490,5490,5490,5490,0
|
|
20240226,172800,65135850,5490,5490,5490,5490,0
|
|
20240226,172700,65135850,5490,5490,5490,5490,0
|
|
20240226,172600,65135850,5490,5490,5490,5490,0
|
|
20240226,172500,65135850,5490,5490,5490,5490,0
|
|
20240226,172400,65135850,5490,5490,5490,5490,0
|
|
20240226,172300,65135850,5490,5490,5490,5490,0
|
|
20240226,172200,65135850,5490,5490,5490,5490,0
|
|
20240226,172100,65135850,5490,5490,5490,5490,346
|
|
20240226,172000,65135850,5490,5490,5490,5490,0
|
|
20240226,171900,65135850,5490,5490,5490,5490,0
|
|
20240226,171800,65135850,5490,5490,5490,5490,0
|
|
20240226,171700,65135850,5490,5490,5490,5490,0
|
|
20240226,171600,65135850,5490,5490,5490,5490,0
|
|
20240226,171500,65135850,5490,5490,5490,5490,0
|
|
20240226,171400,65135850,5490,5490,5490,5490,0
|
|
20240226,171300,65135850,5490,5490,5490,5490,0
|
|
20240226,171200,65135850,5490,5490,5490,5490,0
|
|
20240226,171100,65135850,5490,5490,5490,5490,0
|
|
20240226,171000,65135850,5490,5490,5490,5490,0
|
|
20240226,170900,65135850,5490,5490,5490,5490,0
|
|
20240226,170800,65135850,5490,5490,5490,5490,0
|
|
20240226,170700,65135850,5490,5490,5490,5490,0
|
|
20240226,170600,65135850,5490,5490,5490,5490,0
|
|
20240226,170500,65135850,5490,5490,5490,5490,0
|
|
20240226,170400,65135850,5490,5490,5490,5490,0
|
|
20240226,170300,65135850,5490,5490,5490,5490,0
|
|
20240226,170200,65135850,5490,5490,5490,5490,0
|
|
20240226,170100,65135850,5490,5490,5490,5490,0
|
|
20240226,170000,65135850,5490,5490,5490,5490,0
|
|
20240226,165900,65135850,5490,5490,5490,5490,0
|
|
20240226,165800,65135850,5490,5490,5490,5490,0
|
|
20240226,165700,65135850,5490,5490,5490,5490,0
|
|
20240226,165600,65135850,5490,5490,5490,5490,0
|
|
20240226,165500,65135850,5490,5490,5490,5490,0
|
|
20240226,165400,65135850,5490,5490,5490,5490,0
|
|
20240226,165300,65135850,5490,5490,5490,5490,0
|
|
20240226,165200,65135850,5490,5490,5490,5490,0
|
|
20240226,165100,65135850,5490,5490,5490,5490,346
|
|
20240226,165000,65135850,5490,5490,5490,5490,0
|
|
20240226,164900,65135850,5490,5490,5490,5490,0
|
|
20240226,164800,65135850,5490,5490,5490,5490,0
|
|
20240226,164700,65135850,5490,5490,5490,5490,0
|
|
20240226,164600,65135850,5490,5490,5490,5490,0
|
|
20240226,164500,65135850,5490,5490,5490,5490,0
|
|
20240226,164400,65135850,5490,5490,5490,5490,0
|
|
20240226,164300,65135850,5490,5490,5490,5490,0
|
|
20240226,164200,65135850,5490,5490,5490,5490,0
|
|
20240226,164100,65135850,5490,5490,5490,5490,0
|
|
20240226,164000,65135850,5490,5490,5490,5490,0
|
|
20240226,163900,65135850,5490,5490,5490,5490,0
|
|
20240226,163800,65135850,5490,5490,5490,5490,0
|
|
20240226,163700,65135850,5490,5490,5490,5490,0
|
|
20240226,163600,65135850,5490,5490,5490,5490,0
|
|
20240226,163500,65135850,5490,5490,5490,5490,0
|
|
20240226,163400,65135850,5490,5490,5490,5490,0
|
|
20240226,163300,65135850,5490,5490,5490,5490,0
|
|
20240226,163200,65135850,5490,5490,5490,5490,0
|
|
20240226,163100,65135850,5490,5490,5490,5490,0
|
|
20240226,163000,65135850,5490,5490,5490,5490,0
|
|
20240226,162900,65135850,5490,5490,5490,5490,0
|
|
20240226,162800,65135850,5490,5490,5490,5490,0
|
|
20240226,162700,65135850,5490,5490,5490,5490,0
|
|
20240226,162600,65135850,5490,5490,5490,5490,0
|
|
20240226,162500,65135850,5490,5490,5490,5490,0
|
|
20240226,162400,65135850,5490,5490,5490,5490,0
|
|
20240226,162300,65135850,5490,5490,5490,5490,0
|
|
20240226,162200,65135850,5490,5490,5490,5490,0
|
|
20240226,162100,65135850,5490,5490,5490,5490,346
|
|
20240226,162000,65135850,5490,5490,5490,5490,0
|
|
20240226,161900,65135850,5490,5490,5490,5490,0
|
|
20240226,161800,65135850,5490,5490,5490,5490,0
|
|
20240226,161700,65135850,5490,5490,5490,5490,0
|
|
20240226,161600,65135850,5490,5490,5490,5490,0
|
|
20240226,161500,65135850,5490,5490,5490,5490,0
|
|
20240226,161400,65135850,5490,5490,5490,5490,0
|
|
20240226,161300,65135850,5490,5490,5490,5490,0
|
|
20240226,161200,65135850,5490,5490,5490,5490,0
|
|
20240226,161100,65135850,5490,5490,5490,5490,0
|
|
20240226,161000,65135850,5490,5490,5490,5490,0
|
|
20240226,160900,65135850,5490,5490,5490,5490,0
|
|
20240226,160800,65135850,5490,5490,5490,5490,0
|
|
20240226,160700,65135850,5490,5490,5490,5490,0
|
|
20240226,160600,65135850,5490,5490,5490,5490,0
|
|
20240226,160500,65135850,5490,5490,5490,5490,0
|
|
20240226,160400,65135850,5490,5490,5490,5490,0
|
|
20240226,160300,65135850,5490,5490,5490,5490,0
|
|
20240226,160200,65135850,5490,5490,5490,5490,0
|
|
20240226,160100,65135850,5490,5490,5490,5490,0
|
|
20240226,160000,65135850,5490,5490,5490,5490,0
|
|
20240226,155900,65135850,5490,5490,5490,5490,0
|
|
20240226,155800,65135850,5490,5490,5490,5490,0
|
|
20240226,155700,65135850,5490,5490,5490,5490,0
|
|
20240226,155600,65135850,5490,5490,5490,5490,0
|
|
20240226,155500,65135850,5490,5490,5490,5490,0
|
|
20240226,155400,65135850,5490,5490,5490,5490,0
|
|
20240226,155300,65135850,5490,5490,5490,5490,0
|
|
20240226,155200,65135850,5490,5490,5490,5490,0
|
|
20240226,155100,65135850,5490,5490,5490,5490,346
|
|
20240226,155000,65135850,5490,5490,5490,5490,0
|
|
20240226,154900,65135850,5490,5490,5490,5490,0
|
|
20240226,154800,65135850,5490,5490,5490,5490,0
|
|
20240226,154700,65135850,5490,5490,5490,5490,0
|
|
20240226,154600,65135850,5490,5490,5490,5490,0
|
|
20240226,154500,65135850,5490,5490,5490,5490,0
|
|
20240226,154400,65135850,5490,5490,5490,5490,0
|
|
20240226,154300,65135850,5490,5490,5490,5490,0
|
|
20240226,154200,65135850,5490,5490,5490,5490,0
|
|
20240226,154100,65135850,5490,5490,5490,5490,0
|
|
20240226,154000,65135850,5490,5490,5490,5490,0
|
|
20240226,153900,65135850,5490,5490,5490,5490,0
|
|
20240226,153800,65135850,5490,5490,5490,5490,0
|
|
20240226,153700,65135850,5490,5490,5490,5490,0
|
|
20240226,153600,65135850,5490,5490,5490,5490,0
|
|
20240226,153500,65135850,5490,5490,5490,5490,0
|
|
20240226,153400,65135850,5490,5490,5490,5490,0
|
|
20240226,153300,65135850,5490,5490,5490,5490,0
|
|
20240226,153200,65135850,5490,5490,5490,5490,0
|
|
20240226,153100,65135850,5490,5490,5490,5490,0
|
|
20240226,153000,65135850,5490,5490,5490,5490,346
|
|
20240226,152900,63236310,5460,5460,5460,5460,0
|
|
20240226,152800,63236310,5460,5460,5460,5460,0
|
|
20240226,152700,63236310,5460,5460,5460,5460,0
|
|
20240226,152600,63236310,5460,5460,5460,5460,0
|
|
20240226,152500,63236310,5460,5460,5460,5460,0
|
|
20240226,152400,63236310,5460,5460,5460,5460,0
|
|
20240226,152300,63236310,5460,5460,5460,5460,0
|
|
20240226,152200,63236310,5460,5460,5460,5460,0
|
|
20240226,152100,63236310,5460,5460,5460,5460,0
|
|
20240226,152000,63236310,5460,5460,5460,5460,0
|
|
20240226,151900,63236310,5460,5450,5460,5450,8
|
|
20240226,151800,63192670,5470,5470,5470,5470,0
|
|
20240226,151700,63192670,5470,5470,5470,5470,461
|
|
20240226,151600,60671000,5470,5470,5470,5470,0
|
|
20240226,151500,60671000,5470,5470,5470,5470,0
|
|
20240226,151400,60671000,5470,5470,5470,5470,3
|
|
20240226,151300,60654590,5490,5490,5490,5490,0
|
|
20240226,151200,60654590,5490,5490,5490,5490,0
|
|
20240226,151100,60654590,5490,5490,5490,5490,0
|
|
20240226,151000,60654590,5490,5490,5490,5490,0
|
|
20240226,150900,60654590,5490,5490,5490,5490,0
|
|
20240226,150800,60654590,5490,5490,5490,5490,0
|
|
20240226,150700,60654590,5490,5490,5490,5490,4
|
|
20240226,150600,60632630,5460,5460,5460,5460,0
|
|
20240226,150500,60632630,5460,5460,5460,5460,21
|
|
20240226,150400,60517970,5460,5460,5460,5460,12
|
|
20240226,150300,60452450,5490,5490,5490,5490,0
|
|
20240226,150200,60452450,5490,5490,5490,5490,0
|
|
20240226,150100,60452450,5490,5490,5490,5490,0
|
|
20240226,150000,60452450,5490,5490,5490,5490,2
|
|
20240226,145900,60441470,5460,5480,5480,5460,12
|
|
20240226,145800,60375770,5480,5480,5480,5480,0
|
|
20240226,145700,60375770,5480,5480,5480,5480,20
|
|
20240226,145600,60266170,5480,5460,5480,5460,5
|
|
20240226,145500,60238830,5460,5460,5460,5460,0
|
|
20240226,145400,60238830,5460,5460,5460,5460,0
|
|
20240226,145300,60238830,5460,5460,5460,5460,2
|
|
20240226,145200,60227910,5460,5460,5460,5460,0
|
|
20240226,145100,60227910,5460,5460,5460,5460,0
|
|
20240226,145000,60227910,5460,5460,5460,5460,0
|
|
20240226,144900,60227910,5460,5460,5460,5460,0
|
|
20240226,144800,60227910,5460,5460,5460,5460,0
|
|
20240226,144700,60227910,5460,5460,5460,5460,0
|
|
20240226,144600,60227910,5460,5460,5460,5460,0
|
|
20240226,144500,60227910,5460,5460,5460,5460,998
|
|
20240226,144400,54778830,5460,5460,5460,5460,1
|
|
20240226,144300,54773370,5460,5460,5460,5460,1
|
|
20240226,144200,54767910,5430,5430,5430,5430,0
|
|
20240226,144100,54767910,5430,5430,5430,5430,0
|
|
20240226,144000,54767910,5430,5430,5430,5430,0
|
|
20240226,143900,54767910,5430,5430,5430,5430,0
|
|
20240226,143800,54767910,5430,5470,5480,5430,716
|
|
20240226,143700,50845550,5460,5460,5460,5460,0
|
|
20240226,143600,50845550,5460,5460,5460,5460,0
|
|
20240226,143500,50845550,5460,5460,5460,5460,0
|
|
20240226,143400,50845550,5460,5460,5460,5460,0
|
|
20240226,143300,50845550,5460,5460,5460,5460,0
|
|
20240226,143200,50845550,5460,5460,5460,5460,0
|
|
20240226,143100,50845550,5460,5460,5460,5460,0
|
|
20240226,143000,50845550,5460,5460,5460,5460,0
|
|
20240226,142900,50845550,5460,5460,5460,5460,0
|
|
20240226,142800,50845550,5460,5460,5460,5460,0
|
|
20240226,142700,50845550,5460,5460,5460,5460,785
|
|
20240226,142600,46559450,5430,5430,5430,5430,0
|
|
20240226,142500,46559450,5430,5430,5430,5430,0
|
|
20240226,142400,46559450,5430,5430,5430,5430,6
|
|
20240226,142300,46526870,5460,5460,5460,5460,0
|
|
20240226,142200,46526870,5460,5460,5460,5460,0
|
|
20240226,142100,46526870,5460,5460,5460,5460,0
|
|
20240226,142000,46526870,5460,5460,5460,5460,0
|
|
20240226,141900,46526870,5460,5460,5460,5460,0
|
|
20240226,141800,46526870,5460,5460,5460,5460,0
|
|
20240226,141700,46526870,5460,5460,5460,5460,0
|
|
20240226,141600,46526870,5460,5460,5460,5460,0
|
|
20240226,141500,46526870,5460,5460,5460,5460,0
|
|
20240226,141400,46526870,5460,5460,5460,5460,0
|
|
20240226,141300,46526870,5460,5460,5460,5460,0
|
|
20240226,141200,46526870,5460,5460,5460,5460,0
|
|
20240226,141100,46526870,5460,5460,5460,5460,0
|
|
20240226,141000,46526870,5460,5460,5460,5460,0
|
|
20240226,140900,46526870,5460,5460,5460,5460,0
|
|
20240226,140800,46526870,5460,5460,5460,5460,0
|
|
20240226,140700,46526870,5460,5460,5460,5460,0
|
|
20240226,140600,46526870,5460,5460,5460,5460,0
|
|
20240226,140500,46526870,5460,5460,5460,5460,0
|
|
20240226,140400,46526870,5460,5460,5460,5460,0
|
|
20240226,140300,46526870,5460,5460,5460,5460,1
|
|
20240226,140200,46521410,5430,5430,5430,5430,16
|
|
20240226,140100,46434530,5460,5460,5460,5460,0
|
|
20240226,140000,46434530,5460,5460,5460,5460,0
|
|
20240226,135900,46434530,5460,5460,5460,5460,0
|
|
20240226,135800,46434530,5460,5460,5460,5460,0
|
|
20240226,135700,46434530,5460,5460,5460,5460,0
|
|
20240226,135600,46434530,5460,5460,5460,5460,0
|
|
20240226,135500,46434530,5460,5460,5460,5460,0
|
|
20240226,135400,46434530,5460,5460,5460,5460,143
|
|
20240226,135300,45653750,5460,5460,5460,5460,6
|
|
20240226,135200,45620990,5460,5460,5460,5460,168
|
|
20240226,135100,44703710,5460,5460,5460,5460,0
|
|
20240226,135000,44703710,5460,5460,5460,5460,1
|
|
20240226,134900,44698250,5470,5470,5470,5470,0
|
|
20240226,134800,44698250,5470,5470,5470,5470,2
|
|
20240226,134700,44687310,5460,5460,5460,5460,0
|
|
20240226,134600,44687310,5460,5460,5460,5460,0
|
|
20240226,134500,44687310,5460,5460,5460,5460,1
|
|
20240226,134400,44681850,5460,5460,5460,5460,0
|
|
20240226,134300,44681850,5460,5460,5460,5460,0
|
|
20240226,134200,44681850,5460,5460,5460,5460,0
|
|
20240226,134100,44681850,5460,5460,5460,5460,0
|
|
20240226,134000,44681850,5460,5460,5460,5460,0
|
|
20240226,133900,44681850,5460,5450,5460,5450,181
|
|
20240226,133800,43693790,5450,5450,5450,5450,0
|
|
20240226,133700,43693790,5450,5450,5450,5450,0
|
|
20240226,133600,43693790,5450,5450,5450,5450,0
|
|
20240226,133500,43693790,5450,5450,5450,5450,0
|
|
20240226,133400,43693790,5450,5450,5450,5450,0
|
|
20240226,133300,43693790,5450,5450,5450,5450,0
|
|
20240226,133200,43693790,5450,5450,5450,5450,200
|
|
20240226,133100,42603790,5450,5450,5450,5450,0
|
|
20240226,133000,42603790,5450,5450,5450,5450,0
|
|
20240226,132900,42603790,5450,5450,5450,5450,1
|
|
20240226,132800,42598340,5430,5430,5430,5430,0
|
|
20240226,132700,42598340,5430,5430,5430,5430,0
|
|
20240226,132600,42598340,5430,5430,5430,5430,0
|
|
20240226,132500,42598340,5430,5430,5430,5430,0
|
|
20240226,132400,42598340,5430,5430,5430,5430,0
|
|
20240226,132300,42598340,5430,5430,5430,5430,0
|
|
20240226,132200,42598340,5430,5430,5430,5430,23
|
|
20240226,132100,42473450,5450,5450,5450,5450,0
|
|
20240226,132000,42473450,5450,5450,5450,5450,0
|
|
20240226,131900,42473450,5450,5450,5450,5450,0
|
|
20240226,131800,42473450,5450,5450,5450,5450,0
|
|
20240226,131700,42473450,5450,5450,5450,5450,0
|
|
20240226,131600,42473450,5450,5450,5450,5450,0
|
|
20240226,131500,42473450,5450,5450,5450,5450,0
|
|
20240226,131400,42473450,5450,5450,5450,5450,0
|
|
20240226,131300,42473450,5450,5450,5450,5450,0
|
|
20240226,131200,42473450,5450,5450,5450,5450,0
|
|
20240226,131100,42473450,5450,5450,5450,5450,0
|
|
20240226,131000,42473450,5450,5450,5450,5450,0
|
|
20240226,130900,42473450,5450,5450,5450,5450,1
|
|
20240226,130800,42468000,5420,5420,5420,5420,0
|
|
20240226,130700,42468000,5420,5410,5420,5410,672
|
|
20240226,130600,38825890,5420,5420,5420,5420,0
|
|
20240226,130500,38825890,5420,5420,5420,5420,0
|
|
20240226,130400,38825890,5420,5420,5420,5420,0
|
|
20240226,130300,38825890,5420,5420,5420,5420,0
|
|
20240226,130200,38825890,5420,5420,5420,5420,0
|
|
20240226,130100,38825890,5420,5420,5420,5420,7
|
|
20240226,130000,38787950,5400,5410,5410,5400,74
|
|
20240226,125900,38387680,5420,5420,5420,5420,0
|
|
20240226,125800,38387680,5420,5420,5420,5420,0
|
|
20240226,125700,38387680,5420,5420,5420,5420,0
|
|
20240226,125600,38387680,5420,5440,5440,5420,335
|
|
20240226,125500,36571520,5440,5440,5440,5440,0
|
|
20240226,125400,36571520,5440,5440,5440,5440,0
|
|
20240226,125300,36571520,5440,5440,5440,5440,0
|
|
20240226,125200,36571520,5440,5440,5440,5440,0
|
|
20240226,125100,36571520,5440,5440,5440,5440,0
|
|
20240226,125000,36571520,5440,5440,5440,5440,1
|
|
20240226,124900,36566080,5450,5450,5450,5450,0
|
|
20240226,124800,36566080,5450,5450,5450,5450,0
|
|
20240226,124700,36566080,5450,5450,5450,5450,0
|
|
20240226,124600,36566080,5450,5450,5450,5450,11
|
|
20240226,124500,36506130,5460,5460,5460,5460,0
|
|
20240226,124400,36506130,5460,5460,5460,5460,11
|
|
20240226,124300,36446070,5460,5460,5460,5460,0
|
|
20240226,124200,36446070,5460,5460,5460,5460,0
|
|
20240226,124100,36446070,5460,5460,5460,5460,0
|
|
20240226,124000,36446070,5460,5460,5460,5460,0
|
|
20240226,123900,36446070,5460,5460,5460,5460,0
|
|
20240226,123800,36446070,5460,5460,5460,5460,0
|
|
20240226,123700,36446070,5460,5460,5460,5460,0
|
|
20240226,123600,36446070,5460,5460,5460,5460,0
|
|
20240226,123500,36446070,5460,5460,5460,5460,0
|
|
20240226,123400,36446070,5460,5460,5460,5460,0
|
|
20240226,123300,36446070,5460,5460,5460,5460,0
|
|
20240226,123200,36446070,5460,5460,5460,5460,1
|
|
20240226,123100,36440610,5490,5490,5490,5490,1
|
|
20240226,123000,36435120,5500,5440,5500,5440,38
|
|
20240226,122900,36228170,5440,5440,5440,5440,13
|
|
20240226,122800,36157450,5440,5460,5460,5440,354
|
|
20240226,122700,34230110,5460,5460,5460,5460,0
|
|
20240226,122600,34230110,5460,5460,5460,5460,1
|
|
20240226,122500,34224650,5450,5460,5460,5450,121
|
|
20240226,122400,33564890,5460,5460,5460,5460,7
|
|
20240226,122300,33526670,5460,5460,5460,5460,0
|
|
20240226,122200,33526670,5460,5460,5460,5460,0
|
|
20240226,122100,33526670,5460,5460,5460,5460,0
|
|
20240226,122000,33526670,5460,5460,5460,5460,1
|
|
20240226,121900,33521210,5460,5470,5470,5460,10
|
|
20240226,121800,33466550,5470,5470,5470,5470,0
|
|
20240226,121700,33466550,5470,5470,5470,5470,2
|
|
20240226,121600,33455610,5490,5490,5490,5490,0
|
|
20240226,121500,33455610,5490,5490,5490,5490,10
|
|
20240226,121400,33400710,5490,5490,5490,5490,1
|
|
20240226,121300,33395220,5500,5500,5500,5500,0
|
|
20240226,121200,33395220,5500,5500,5500,5500,0
|
|
20240226,121100,33395220,5500,5500,5500,5500,0
|
|
20240226,121000,33395220,5500,5500,5500,5500,0
|
|
20240226,120900,33395220,5500,5500,5500,5500,0
|
|
20240226,120800,33395220,5500,5500,5500,5500,0
|
|
20240226,120700,33395220,5500,5500,5500,5500,0
|
|
20240226,120600,33395220,5500,5500,5500,5500,0
|
|
20240226,120500,33395220,5500,5500,5500,5500,0
|
|
20240226,120400,33395220,5500,5500,5500,5500,0
|
|
20240226,120300,33395220,5500,5500,5500,5500,20
|
|
20240226,120200,33285220,5510,5510,5510,5510,0
|
|
20240226,120100,33285220,5510,5510,5510,5510,0
|
|
20240226,120000,33285220,5510,5510,5510,5510,0
|
|
20240226,115900,33285220,5510,5510,5510,5510,0
|
|
20240226,115800,33285220,5510,5510,5510,5510,0
|
|
20240226,115700,33285220,5510,5510,5510,5510,0
|
|
20240226,115600,33285220,5510,5510,5510,5510,0
|
|
20240226,115500,33285220,5510,5510,5510,5510,0
|
|
20240226,115400,33285220,5510,5510,5510,5510,0
|
|
20240226,115300,33285220,5510,5510,5510,5510,0
|
|
20240226,115200,33285220,5510,5510,5510,5510,0
|
|
20240226,115100,33285220,5510,5510,5510,5510,200
|
|
20240226,115000,32183220,5510,5510,5510,5510,0
|
|
20240226,114900,32183220,5510,5510,5510,5510,0
|
|
20240226,114800,32183220,5510,5510,5510,5510,0
|
|
20240226,114700,32183220,5510,5510,5510,5510,130
|
|
20240226,114600,31466920,5510,5510,5510,5510,0
|
|
20240226,114500,31466920,5510,5510,5510,5510,0
|
|
20240226,114400,31466920,5510,5510,5510,5510,0
|
|
20240226,114300,31466920,5510,5510,5510,5510,6
|
|
20240226,114200,31433860,5510,5510,5510,5510,0
|
|
20240226,114100,31433860,5510,5510,5510,5510,0
|
|
20240226,114000,31433860,5510,5510,5510,5510,0
|
|
20240226,113900,31433860,5510,5510,5510,5510,0
|
|
20240226,113800,31433860,5510,5510,5510,5510,0
|
|
20240226,113700,31433860,5510,5510,5510,5510,0
|
|
20240226,113600,31433860,5510,5510,5510,5510,0
|
|
20240226,113500,31433860,5510,5510,5510,5510,0
|
|
20240226,113400,31433860,5510,5510,5510,5510,0
|
|
20240226,113300,31433860,5510,5510,5510,5510,0
|
|
20240226,113200,31433860,5510,5510,5510,5500,56
|
|
20240226,113100,31125800,5500,5500,5500,5500,870
|
|
20240226,113000,26340800,5500,5500,5500,5500,100
|
|
20240226,112900,25790800,5500,5500,5500,5500,30
|
|
20240226,112800,25625800,5510,5510,5510,5510,0
|
|
20240226,112700,25625800,5510,5510,5510,5510,0
|
|
20240226,112600,25625800,5510,5510,5510,5510,0
|
|
20240226,112500,25625800,5510,5510,5510,5510,38
|
|
20240226,112400,25416420,5500,5500,5500,5500,21
|
|
20240226,112300,25300920,5500,5500,5500,5500,0
|
|
20240226,112200,25300920,5500,5500,5500,5500,246
|
|
20240226,112100,23947920,5500,5500,5500,5500,2
|
|
20240226,112000,23936920,5490,5490,5490,5490,100
|
|
20240226,111900,23387920,5500,5500,5500,5500,18
|
|
20240226,111800,23288920,5490,5490,5490,5490,0
|
|
20240226,111700,23288920,5490,5490,5490,5490,3
|
|
20240226,111600,23272450,5490,5480,5490,5480,113
|
|
20240226,111500,22652300,5480,5480,5480,5480,0
|
|
20240226,111400,22652300,5480,5480,5480,5480,0
|
|
20240226,111300,22652300,5480,5480,5480,5480,0
|
|
20240226,111200,22652300,5480,5480,5480,5480,15
|
|
20240226,111100,22570100,5480,5480,5480,5480,0
|
|
20240226,111000,22570100,5480,5480,5480,5480,1
|
|
20240226,110900,22564620,5490,5470,5490,5470,541
|
|
20240226,110800,19605310,5460,5460,5460,5460,162
|
|
20240226,110700,18720790,5460,5460,5460,5460,0
|
|
20240226,110600,18720790,5460,5450,5460,5450,20
|
|
20240226,110500,18611600,5470,5470,5470,5470,0
|
|
20240226,110400,18611600,5470,5460,5470,5450,523
|
|
20240226,110300,15758700,5470,5470,5470,5470,0
|
|
20240226,110200,15758700,5470,5470,5470,5470,0
|
|
20240226,110100,15758700,5470,5470,5470,5470,2
|
|
20240226,110000,15747760,5460,5460,5460,5460,0
|
|
20240226,105900,15747760,5460,5460,5460,5460,0
|
|
20240226,105800,15747760,5460,5460,5460,5460,0
|
|
20240226,105700,15747760,5460,5460,5460,5460,0
|
|
20240226,105600,15747760,5460,5470,5470,5460,21
|
|
20240226,105500,15633090,5470,5470,5470,5470,8
|
|
20240226,105400,15589330,5470,5470,5470,5470,0
|
|
20240226,105300,15589330,5470,5470,5470,5470,45
|
|
20240226,105200,15343180,5460,5460,5460,5460,0
|
|
20240226,105100,15343180,5460,5460,5460,5460,5
|
|
20240226,105000,15315880,5490,5490,5490,5490,0
|
|
20240226,104900,15315880,5490,5490,5490,5490,0
|
|
20240226,104800,15315880,5490,5490,5490,5490,0
|
|
20240226,104700,15315880,5490,5490,5490,5490,0
|
|
20240226,104600,15315880,5490,5490,5490,5490,20
|
|
20240226,104500,15206080,5490,5490,5490,5490,15
|
|
20240226,104400,15123730,5460,5460,5460,5460,0
|
|
20240226,104300,15123730,5460,5460,5460,5460,0
|
|
20240226,104200,15123730,5460,5460,5460,5460,3
|
|
20240226,104100,15107350,5460,5460,5460,5460,38
|
|
20240226,104000,14899870,5460,5460,5460,5460,72
|
|
20240226,103900,14506750,5490,5490,5490,5490,0
|
|
20240226,103800,14506750,5490,5490,5490,5490,4
|
|
20240226,103700,14484790,5490,5490,5490,5490,17
|
|
20240226,103600,14391460,5490,5490,5490,5490,0
|
|
20240226,103500,14391460,5490,5490,5490,5490,38
|
|
20240226,103400,14182840,5460,5460,5460,5460,0
|
|
20240226,103300,14182840,5460,5460,5460,5460,1
|
|
20240226,103200,14177380,5490,5490,5490,5490,5
|
|
20240226,103100,14149930,5490,5480,5490,5480,6
|
|
20240226,103000,14117020,5430,5430,5430,5430,0
|
|
20240226,102900,14117020,5430,5440,5440,5430,70
|
|
20240226,102800,13736790,5490,5490,5490,5490,0
|
|
20240226,102700,13736790,5490,5480,5490,5480,31
|
|
20240226,102600,13566630,5490,5440,5490,5440,130
|
|
20240226,102500,12854990,5430,5430,5430,5430,2
|
|
20240226,102400,12844130,5430,5430,5430,5430,34
|
|
20240226,102300,12659510,5460,5460,5460,5460,1
|
|
20240226,102200,12654050,5470,5470,5470,5470,0
|
|
20240226,102100,12654050,5470,5470,5470,5470,3
|
|
20240226,102000,12637640,5470,5470,5470,5470,0
|
|
20240226,101900,12637640,5470,5470,5470,5470,50
|
|
20240226,101800,12364140,5470,5470,5470,5470,0
|
|
20240226,101700,12364140,5470,5460,5470,5460,6
|
|
20240226,101600,12331370,5470,5470,5470,5470,0
|
|
20240226,101500,12331370,5470,5470,5470,5470,0
|
|
20240226,101400,12331370,5470,5470,5470,5470,0
|
|
20240226,101300,12331370,5470,5470,5470,5470,0
|
|
20240226,101200,12331370,5470,5470,5470,5470,0
|
|
20240226,101100,12331370,5470,5450,5470,5450,16
|
|
20240226,101000,12243950,5440,5410,5450,5410,14
|
|
20240226,100900,12167880,5400,5390,5400,5390,94
|
|
20240226,100800,11660290,5380,5380,5380,5380,0
|
|
20240226,100700,11660290,5380,5380,5380,5380,1
|
|
20240226,100600,11654910,5380,5380,5380,5380,16
|
|
20240226,100500,11568830,5380,5380,5380,5380,0
|
|
20240226,100400,11568830,5380,5380,5380,5380,0
|
|
20240226,100300,11568830,5380,5380,5380,5380,0
|
|
20240226,100200,11568830,5380,5380,5380,5380,0
|
|
20240226,100100,11568830,5380,5380,5380,5380,0
|
|
20240226,100000,11568830,5380,5380,5380,5380,0
|
|
20240226,095900,11568830,5380,5380,5380,5380,0
|
|
20240226,095800,11568830,5380,5380,5380,5380,0
|
|
20240226,095700,11568830,5380,5380,5380,5380,0
|
|
20240226,095600,11568830,5380,5380,5380,5380,30
|
|
20240226,095500,11407430,5380,5380,5380,5380,0
|
|
20240226,095400,11407430,5380,5380,5380,5380,0
|
|
20240226,095300,11407430,5380,5380,5380,5380,1
|
|
20240226,095200,11402050,5370,5370,5370,5370,0
|
|
20240226,095100,11402050,5370,5370,5370,5370,0
|
|
20240226,095000,11402050,5370,5370,5370,5370,0
|
|
20240226,094900,11402050,5370,5370,5370,5370,0
|
|
20240226,094800,11402050,5370,5370,5370,5370,1
|
|
20240226,094700,11396680,5370,5370,5370,5370,21
|
|
20240226,094600,11283910,5380,5380,5380,5380,0
|
|
20240226,094500,11283910,5380,5380,5380,5380,0
|
|
20240226,094400,11283910,5380,5380,5380,5380,0
|
|
20240226,094300,11283910,5380,5360,5380,5360,4
|
|
20240226,094200,11262440,5360,5360,5360,5360,172
|
|
20240226,094100,10340520,5360,5360,5360,5360,0
|
|
20240226,094000,10340520,5360,5350,5360,5350,4
|
|
20240226,093900,10319090,5380,5380,5380,5380,7
|
|
20240226,093800,10281430,5380,5380,5380,5380,0
|
|
20240226,093700,10281430,5380,5380,5380,5380,1
|
|
20240226,093600,10276050,5400,5320,5400,5320,38
|
|
20240226,093500,10071970,5310,5310,5310,5310,5
|
|
20240226,093400,10045420,5300,5300,5300,5300,0
|
|
20240226,093300,10045420,5300,5300,5300,5300,300
|
|
20240226,093200,8455420,5280,5280,5280,5280,0
|
|
20240226,093100,8455420,5280,5280,5280,5280,0
|
|
20240226,093000,8455420,5280,5280,5280,5280,159
|
|
20240226,092900,7615900,5280,5280,5280,5280,0
|
|
20240226,092800,7615900,5280,5280,5280,5280,0
|
|
20240226,092700,7615900,5280,5280,5280,5280,0
|
|
20240226,092600,7615900,5280,5280,5280,5280,0
|
|
20240226,092500,7615900,5280,5280,5280,5280,0
|
|
20240226,092400,7615900,5280,5280,5280,5280,371
|
|
20240226,092300,5657020,5280,5280,5280,5280,0
|
|
20240226,092200,5657020,5280,5280,5280,5280,1
|
|
20240226,092100,5651740,5270,5270,5270,5270,75
|
|
20240226,092000,5256490,5270,5270,5270,5270,0
|
|
20240226,091900,5256490,5270,5270,5270,5270,0
|
|
20240226,091800,5256490,5270,5270,5270,5270,0
|
|
20240226,091700,5256490,5270,5270,5270,5270,0
|
|
20240226,091600,5256490,5270,5270,5270,5270,111
|
|
20240226,091500,4671520,5280,5280,5280,5280,0
|
|
20240226,091400,4671520,5280,5280,5280,5280,0
|
|
20240226,091300,4671520,5280,5280,5280,5280,0
|
|
20240226,091200,4671520,5280,5300,5300,5280,48
|
|
20240226,091100,4417520,5310,5310,5310,5310,500
|
|
20240226,091000,1762520,5310,5290,5310,5290,5
|
|
20240226,090900,1736010,5280,5280,5280,5280,0
|
|
20240226,090800,1736010,5280,5280,5280,5280,4
|
|
20240226,090700,1714890,5270,5270,5270,5270,5
|
|
20240226,090600,1688540,5270,5270,5270,5270,0
|
|
20240226,090500,1688540,5270,5270,5270,5270,6
|
|
20240226,090400,1656920,5260,5260,5260,5260,0
|
|
20240226,090300,1656920,5260,5260,5260,5260,1
|
|
20240226,090200,1651660,5270,5270,5270,5270,0
|
|
20240226,090100,1651660,5270,5270,5270,5270,0
|
|
20240226,090000,1651660,5270,5260,5270,5260,14
|