597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,185400,869215855,3315,3315,3315,3315,6045
|
|
20240226,185300,869215855,3315,3315,3315,3315,0
|
|
20240226,185200,869215855,3315,3315,3315,3315,0
|
|
20240226,185100,869215855,3315,3315,3315,3315,0
|
|
20240226,185000,869215855,3315,3315,3315,3315,0
|
|
20240226,184900,869215855,3315,3315,3315,3315,0
|
|
20240226,184800,869215855,3315,3315,3315,3315,0
|
|
20240226,184700,869215855,3315,3315,3315,3315,0
|
|
20240226,184600,869215855,3315,3315,3315,3315,0
|
|
20240226,184500,869215855,3315,3315,3315,3315,0
|
|
20240226,184400,869215855,3315,3315,3315,3315,0
|
|
20240226,184300,869215855,3315,3315,3315,3315,0
|
|
20240226,184200,869215855,3315,3315,3315,3315,0
|
|
20240226,184100,869215855,3315,3315,3315,3315,0
|
|
20240226,184000,869215855,3315,3315,3315,3315,0
|
|
20240226,183900,869215855,3315,3315,3315,3315,0
|
|
20240226,183800,869215855,3315,3315,3315,3315,0
|
|
20240226,183700,869215855,3315,3315,3315,3315,0
|
|
20240226,183600,869215855,3315,3315,3315,3315,0
|
|
20240226,183500,869215855,3315,3315,3315,3315,0
|
|
20240226,183400,869215855,3315,3315,3315,3315,0
|
|
20240226,183300,869215855,3315,3315,3315,3315,0
|
|
20240226,183200,869215855,3315,3315,3315,3315,0
|
|
20240226,183100,869215855,3315,3315,3315,3315,0
|
|
20240226,183000,869215855,3315,3315,3315,3315,0
|
|
20240226,182900,869215855,3315,3315,3315,3315,0
|
|
20240226,182800,869215855,3315,3315,3315,3315,0
|
|
20240226,182700,869215855,3315,3315,3315,3315,0
|
|
20240226,182600,869215855,3315,3315,3315,3315,0
|
|
20240226,182500,869215855,3315,3315,3315,3315,0
|
|
20240226,182400,869215855,3315,3315,3315,3315,6045
|
|
20240226,182300,869215855,3315,3315,3315,3315,0
|
|
20240226,182200,869215855,3315,3315,3315,3315,0
|
|
20240226,182100,869215855,3315,3315,3315,3315,0
|
|
20240226,182000,869215855,3315,3315,3315,3315,0
|
|
20240226,181900,869215855,3315,3315,3315,3315,0
|
|
20240226,181800,869215855,3315,3315,3315,3315,0
|
|
20240226,181700,869215855,3315,3315,3315,3315,0
|
|
20240226,181600,869215855,3315,3315,3315,3315,0
|
|
20240226,181500,869215855,3315,3315,3315,3315,0
|
|
20240226,181400,869215855,3315,3315,3315,3315,0
|
|
20240226,181300,869215855,3315,3315,3315,3315,0
|
|
20240226,181200,869215855,3315,3315,3315,3315,0
|
|
20240226,181100,869215855,3315,3315,3315,3315,0
|
|
20240226,181000,869215855,3315,3315,3315,3315,0
|
|
20240226,180900,869215855,3315,3315,3315,3315,0
|
|
20240226,180800,869215855,3315,3315,3315,3315,0
|
|
20240226,180700,869215855,3315,3315,3315,3315,0
|
|
20240226,180600,869215855,3315,3315,3315,3315,0
|
|
20240226,180500,869215855,3315,3315,3315,3315,0
|
|
20240226,180400,869215855,3315,3315,3315,3315,0
|
|
20240226,180300,869215855,3315,3315,3315,3315,0
|
|
20240226,180200,869215855,3315,3315,3315,3315,0
|
|
20240226,180100,869215855,3315,3315,3315,3315,0
|
|
20240226,180000,869215855,3315,3315,3315,3315,0
|
|
20240226,175900,869215855,3315,3315,3315,3315,0
|
|
20240226,175800,869215855,3315,3315,3315,3315,0
|
|
20240226,175700,869215855,3315,3315,3315,3315,0
|
|
20240226,175600,869215855,3315,3315,3315,3315,0
|
|
20240226,175500,869215855,3315,3315,3315,3315,0
|
|
20240226,175400,869215855,3315,3315,3315,3315,6045
|
|
20240226,175300,869215855,3315,3315,3315,3315,0
|
|
20240226,175200,869215855,3315,3315,3315,3315,0
|
|
20240226,175100,869215855,3315,3315,3315,3315,0
|
|
20240226,175000,869215855,3315,3315,3315,3315,0
|
|
20240226,174900,869215855,3315,3315,3315,3315,0
|
|
20240226,174800,869215855,3315,3315,3315,3315,0
|
|
20240226,174700,869215855,3315,3315,3315,3315,0
|
|
20240226,174600,869215855,3315,3315,3315,3315,0
|
|
20240226,174500,869215855,3315,3315,3315,3315,0
|
|
20240226,174400,869215855,3315,3315,3315,3315,0
|
|
20240226,174300,869215855,3315,3315,3315,3315,0
|
|
20240226,174200,869215855,3315,3315,3315,3315,0
|
|
20240226,174100,869215855,3315,3315,3315,3315,0
|
|
20240226,174000,869215855,3315,3315,3315,3315,0
|
|
20240226,173900,869215855,3315,3315,3315,3315,0
|
|
20240226,173800,869215855,3315,3315,3315,3315,0
|
|
20240226,173700,869215855,3315,3315,3315,3315,0
|
|
20240226,173600,869215855,3315,3315,3315,3315,0
|
|
20240226,173500,869215855,3315,3315,3315,3315,0
|
|
20240226,173400,869215855,3315,3315,3315,3315,0
|
|
20240226,173300,869215855,3315,3315,3315,3315,0
|
|
20240226,173200,869215855,3315,3315,3315,3315,0
|
|
20240226,173100,869215855,3315,3315,3315,3315,0
|
|
20240226,173000,869215855,3315,3315,3315,3315,0
|
|
20240226,172900,869215855,3315,3315,3315,3315,0
|
|
20240226,172800,869215855,3315,3315,3315,3315,0
|
|
20240226,172700,869215855,3315,3315,3315,3315,0
|
|
20240226,172600,869215855,3315,3315,3315,3315,0
|
|
20240226,172500,869215855,3315,3315,3315,3315,0
|
|
20240226,172400,869215855,3315,3315,3315,3315,6045
|
|
20240226,172300,869215855,3315,3315,3315,3315,0
|
|
20240226,172200,869215855,3315,3315,3315,3315,0
|
|
20240226,172100,869215855,3315,3315,3315,3315,0
|
|
20240226,172000,869215855,3315,3315,3315,3315,0
|
|
20240226,171900,869215855,3315,3315,3315,3315,0
|
|
20240226,171800,869215855,3315,3315,3315,3315,0
|
|
20240226,171700,869215855,3315,3315,3315,3315,0
|
|
20240226,171600,869215855,3315,3315,3315,3315,0
|
|
20240226,171500,869215855,3315,3315,3315,3315,0
|
|
20240226,171400,869215855,3315,3315,3315,3315,0
|
|
20240226,171300,869215855,3315,3315,3315,3315,0
|
|
20240226,171200,869215855,3315,3315,3315,3315,0
|
|
20240226,171100,869215855,3315,3315,3315,3315,0
|
|
20240226,171000,869215855,3315,3315,3315,3315,0
|
|
20240226,170900,869215855,3315,3315,3315,3315,0
|
|
20240226,170800,869215855,3315,3315,3315,3315,0
|
|
20240226,170700,869215855,3315,3315,3315,3315,0
|
|
20240226,170600,869215855,3315,3315,3315,3315,0
|
|
20240226,170500,869215855,3315,3315,3315,3315,0
|
|
20240226,170400,869215855,3315,3315,3315,3315,0
|
|
20240226,170300,869215855,3315,3315,3315,3315,0
|
|
20240226,170200,869215855,3315,3315,3315,3315,0
|
|
20240226,170100,869215855,3315,3315,3315,3315,0
|
|
20240226,170000,869215855,3315,3315,3315,3315,0
|
|
20240226,165900,869215855,3315,3315,3315,3315,0
|
|
20240226,165800,869215855,3315,3315,3315,3315,0
|
|
20240226,165700,869215855,3315,3315,3315,3315,0
|
|
20240226,165600,869215855,3315,3315,3315,3315,0
|
|
20240226,165500,869215855,3315,3315,3315,3315,0
|
|
20240226,165400,869215855,3315,3315,3315,3315,6045
|
|
20240226,165300,869215855,3315,3315,3315,3315,0
|
|
20240226,165200,869215855,3315,3315,3315,3315,0
|
|
20240226,165100,869215855,3315,3315,3315,3315,0
|
|
20240226,165000,869215855,3315,3315,3315,3315,0
|
|
20240226,164900,869215855,3315,3315,3315,3315,0
|
|
20240226,164800,869215855,3315,3315,3315,3315,0
|
|
20240226,164700,869215855,3315,3315,3315,3315,0
|
|
20240226,164600,869215855,3315,3315,3315,3315,0
|
|
20240226,164500,869215855,3315,3315,3315,3315,0
|
|
20240226,164400,869215855,3315,3315,3315,3315,0
|
|
20240226,164300,869215855,3315,3315,3315,3315,0
|
|
20240226,164200,869215855,3315,3315,3315,3315,0
|
|
20240226,164100,869215855,3315,3315,3315,3315,0
|
|
20240226,164000,869215855,3315,3315,3315,3315,0
|
|
20240226,163900,869215855,3315,3315,3315,3315,0
|
|
20240226,163800,869215855,3315,3315,3315,3315,0
|
|
20240226,163700,869215855,3315,3315,3315,3315,0
|
|
20240226,163600,869215855,3315,3315,3315,3315,0
|
|
20240226,163500,869215855,3315,3315,3315,3315,0
|
|
20240226,163400,869215855,3315,3315,3315,3315,0
|
|
20240226,163300,869215855,3315,3315,3315,3315,0
|
|
20240226,163200,869215855,3315,3315,3315,3315,0
|
|
20240226,163100,869215855,3315,3315,3315,3315,0
|
|
20240226,163000,869215855,3315,3315,3315,3315,0
|
|
20240226,162900,869215855,3315,3315,3315,3315,0
|
|
20240226,162800,869215855,3315,3315,3315,3315,0
|
|
20240226,162700,869215855,3315,3315,3315,3315,0
|
|
20240226,162600,869215855,3315,3315,3315,3315,0
|
|
20240226,162500,869215855,3315,3315,3315,3315,0
|
|
20240226,162400,869215855,3315,3315,3315,3315,6045
|
|
20240226,162300,869215855,3315,3315,3315,3315,0
|
|
20240226,162200,869215855,3315,3315,3315,3315,0
|
|
20240226,162100,869215855,3315,3315,3315,3315,0
|
|
20240226,162000,869215855,3315,3315,3315,3315,0
|
|
20240226,161900,869215855,3315,3315,3315,3315,0
|
|
20240226,161800,869215855,3315,3315,3315,3315,0
|
|
20240226,161700,869215855,3315,3315,3315,3315,0
|
|
20240226,161600,869215855,3315,3315,3315,3315,0
|
|
20240226,161500,869215855,3315,3315,3315,3315,0
|
|
20240226,161400,869215855,3315,3315,3315,3315,0
|
|
20240226,161300,869215855,3315,3315,3315,3315,0
|
|
20240226,161200,869215855,3315,3315,3315,3315,0
|
|
20240226,161100,869215855,3315,3315,3315,3315,0
|
|
20240226,161000,869215855,3315,3315,3315,3315,0
|
|
20240226,160900,869215855,3315,3315,3315,3315,0
|
|
20240226,160800,869215855,3315,3315,3315,3315,0
|
|
20240226,160700,869215855,3315,3315,3315,3315,0
|
|
20240226,160600,869215855,3315,3315,3315,3315,0
|
|
20240226,160500,869215855,3315,3315,3315,3315,0
|
|
20240226,160400,869215855,3315,3315,3315,3315,0
|
|
20240226,160300,869215855,3315,3315,3315,3315,0
|
|
20240226,160200,869215855,3315,3315,3315,3315,0
|
|
20240226,160100,869215855,3315,3315,3315,3315,0
|
|
20240226,160000,869215855,3315,3315,3315,3315,0
|
|
20240226,155900,869215855,3315,3315,3315,3315,0
|
|
20240226,155800,869215855,3315,3315,3315,3315,0
|
|
20240226,155700,869215855,3315,3315,3315,3315,0
|
|
20240226,155600,869215855,3315,3315,3315,3315,0
|
|
20240226,155500,869215855,3315,3315,3315,3315,0
|
|
20240226,155400,869215855,3315,3315,3315,3315,6045
|
|
20240226,155300,869215855,3315,3315,3315,3315,0
|
|
20240226,155200,869215855,3315,3315,3315,3315,0
|
|
20240226,155100,869215855,3315,3315,3315,3315,0
|
|
20240226,155000,869215855,3315,3315,3315,3315,0
|
|
20240226,154900,869215855,3315,3315,3315,3315,0
|
|
20240226,154800,869215855,3315,3315,3315,3315,0
|
|
20240226,154700,869215855,3315,3315,3315,3315,0
|
|
20240226,154600,869215855,3315,3315,3315,3315,0
|
|
20240226,154500,869215855,3315,3315,3315,3315,0
|
|
20240226,154400,869215855,3315,3315,3315,3315,0
|
|
20240226,154300,869215855,3315,3315,3315,3315,0
|
|
20240226,154200,869215855,3315,3315,3315,3315,0
|
|
20240226,154100,869215855,3315,3315,3315,3315,0
|
|
20240226,154000,869215855,3315,3315,3315,3315,0
|
|
20240226,153900,869215855,3315,3315,3315,3315,0
|
|
20240226,153800,869215855,3315,3315,3315,3315,0
|
|
20240226,153700,869215855,3315,3315,3315,3315,0
|
|
20240226,153600,869215855,3315,3315,3315,3315,0
|
|
20240226,153500,869215855,3315,3315,3315,3315,0
|
|
20240226,153400,869215855,3315,3315,3315,3315,0
|
|
20240226,153300,869215855,3315,3315,3315,3315,0
|
|
20240226,153200,869215855,3315,3315,3315,3315,0
|
|
20240226,153100,869215855,3315,3315,3315,3315,0
|
|
20240226,153000,869215855,3315,3315,3315,3315,6045
|
|
20240226,152900,849176680,3320,3320,3320,3320,0
|
|
20240226,152800,849176680,3320,3320,3320,3320,0
|
|
20240226,152700,849176680,3320,3320,3320,3320,0
|
|
20240226,152600,849176680,3320,3320,3320,3320,0
|
|
20240226,152500,849176680,3320,3320,3320,3320,0
|
|
20240226,152400,849176680,3320,3320,3320,3320,0
|
|
20240226,152300,849176680,3320,3320,3320,3320,0
|
|
20240226,152200,849176680,3320,3320,3320,3320,0
|
|
20240226,152100,849176680,3320,3320,3320,3320,0
|
|
20240226,152000,849176680,3320,3320,3320,3320,0
|
|
20240226,151900,849176680,3320,3320,3320,3320,322
|
|
20240226,151800,848107640,3320,3320,3320,3320,179
|
|
20240226,151700,847513360,3325,3325,3330,3325,1252
|
|
20240226,151600,843344300,3330,3320,3330,3320,267
|
|
20240226,151500,842457730,3320,3330,3330,3320,515
|
|
20240226,151400,840747780,3330,3320,3330,3320,92
|
|
20240226,151300,840441440,3330,3330,3330,3330,0
|
|
20240226,151200,840441440,3330,3330,3330,3320,211
|
|
20240226,151100,839740520,3325,3330,3330,3325,2063
|
|
20240226,151000,832880935,3335,3335,3335,3335,0
|
|
20240226,150900,832880935,3335,3335,3335,3315,1533
|
|
20240226,150800,827793065,3335,3325,3335,3325,138
|
|
20240226,150700,827334115,3335,3335,3335,3335,1
|
|
20240226,150600,827330780,3325,3325,3325,3325,1145
|
|
20240226,150500,823523655,3335,3335,3335,3330,196
|
|
20240226,150400,822870745,3335,3335,3335,3335,101
|
|
20240226,150300,822533910,3335,3330,3335,3330,727
|
|
20240226,150200,820110980,3330,3330,3330,3330,100
|
|
20240226,150100,819777980,3330,3330,3330,3330,1600
|
|
20240226,150000,814449980,3330,3330,3330,3325,196
|
|
20240226,145900,813797305,3330,3330,3330,3330,150
|
|
20240226,145800,813297805,3330,3330,3330,3325,764
|
|
20240226,145700,810753775,3325,3330,3335,3325,1226
|
|
20240226,145600,806671185,3335,3325,3335,3325,2051
|
|
20240226,145500,799836970,3325,3325,3325,3325,1963
|
|
20240226,145400,793309995,3320,3320,3320,3320,303
|
|
20240226,145300,792304035,3320,3325,3325,3320,1742
|
|
20240226,145200,786519840,3320,3320,3325,3320,1093
|
|
20240226,145100,782888325,3325,3325,3325,3325,5
|
|
20240226,145000,782871700,3325,3325,3325,3320,582
|
|
20240226,144900,780938550,3320,3325,3325,3320,2200
|
|
20240226,144800,773625050,3330,3330,3330,3330,1123
|
|
20240226,144700,769885460,3330,3330,3330,3330,3
|
|
20240226,144600,769875470,3330,3330,3330,3330,101
|
|
20240226,144500,769539140,3320,3325,3325,3320,862
|
|
20240226,144400,766677180,3330,3330,3330,3325,2499
|
|
20240226,144300,758360470,3330,3330,3330,3330,0
|
|
20240226,144200,758360470,3330,3330,3330,3330,501
|
|
20240226,144100,756692140,3330,3330,3330,3330,963
|
|
20240226,144000,753485350,3330,3330,3330,3330,301
|
|
20240226,143900,752483020,3330,3330,3330,3330,3
|
|
20240226,143800,752473030,3330,3330,3330,3330,304
|
|
20240226,143700,751460710,3330,3325,3330,3325,2269
|
|
20240226,143600,743910660,3325,3320,3325,3320,1003
|
|
20240226,143500,740580195,3320,3320,3320,3320,1
|
|
20240226,143400,740576875,3320,3320,3320,3320,500
|
|
20240226,143300,738916875,3320,3315,3320,3315,702
|
|
20240226,143200,736589740,3320,3315,3320,3315,122
|
|
20240226,143100,736185305,3320,3325,3325,3320,114
|
|
20240226,143000,735806720,3325,3325,3325,3325,0
|
|
20240226,142900,735806720,3325,3325,3325,3325,0
|
|
20240226,142800,735806720,3325,3320,3325,3315,300
|
|
20240226,142700,734812010,3325,3325,3325,3325,1500
|
|
20240226,142600,729824510,3325,3325,3325,3325,0
|
|
20240226,142500,729824510,3325,3325,3325,3325,0
|
|
20240226,142400,729824510,3325,3315,3325,3315,1001
|
|
20240226,142300,726506185,3315,3320,3320,3315,166
|
|
20240226,142200,725955070,3320,3320,3320,3320,293
|
|
20240226,142100,724982310,3320,3320,3320,3320,48
|
|
20240226,142000,724822950,3320,3320,3320,3320,50
|
|
20240226,141900,724656950,3325,3320,3325,3320,222
|
|
20240226,141800,723919855,3320,3325,3325,3320,94
|
|
20240226,141700,723607770,3320,3320,3320,3320,3631
|
|
20240226,141600,711552850,3320,3320,3320,3320,132
|
|
20240226,141500,711114610,3320,3320,3320,3320,0
|
|
20240226,141400,711114610,3320,3320,3320,3320,1
|
|
20240226,141300,711111290,3315,3315,3315,3315,303
|
|
20240226,141200,710106845,3315,3315,3315,3315,7
|
|
20240226,141100,710083640,3315,3315,3315,3315,10
|
|
20240226,141000,710050490,3315,3315,3315,3315,0
|
|
20240226,140900,710050490,3315,3320,3320,3315,102
|
|
20240226,140800,709711855,3320,3315,3320,3315,201
|
|
20240226,140700,709045535,3315,3315,3315,3315,0
|
|
20240226,140600,709045535,3315,3315,3315,3315,0
|
|
20240226,140500,709045535,3315,3315,3315,3315,4
|
|
20240226,140400,709032275,3315,3315,3315,3315,92
|
|
20240226,140300,708727295,3315,3315,3315,3315,0
|
|
20240226,140200,708727295,3315,3315,3315,3315,0
|
|
20240226,140100,708727295,3315,3320,3320,3315,1891
|
|
20240226,140000,702458605,3320,3320,3320,3320,20
|
|
20240226,135900,702392205,3320,3320,3320,3320,13
|
|
20240226,135800,702349045,3320,3320,3320,3320,1
|
|
20240226,135700,702345725,3315,3315,3315,3315,0
|
|
20240226,135600,702345725,3315,3315,3315,3315,18
|
|
20240226,135500,702286055,3315,3315,3315,3315,8
|
|
20240226,135400,702259535,3315,3315,3315,3315,417
|
|
20240226,135300,700877180,3315,3315,3315,3315,3
|
|
20240226,135200,700867235,3315,3310,3315,3310,2218
|
|
20240226,135100,693525645,3315,3315,3315,3315,0
|
|
20240226,135000,693525645,3315,3315,3315,3315,0
|
|
20240226,134900,693525645,3315,3315,3315,3315,5530
|
|
20240226,134800,675193695,3315,3315,3315,3315,200
|
|
20240226,134700,674530695,3315,3315,3315,3315,0
|
|
20240226,134600,674530695,3315,3315,3315,3315,100
|
|
20240226,134500,674199195,3315,3315,3315,3315,100
|
|
20240226,134400,673867695,3315,3315,3315,3315,0
|
|
20240226,134300,673867695,3315,3320,3320,3315,80
|
|
20240226,134200,673602385,3320,3320,3320,3320,55
|
|
20240226,134100,673419785,3320,3320,3320,3320,400
|
|
20240226,134000,672091785,3320,3320,3320,3320,0
|
|
20240226,133900,672091785,3320,3320,3320,3320,0
|
|
20240226,133800,672091785,3320,3320,3320,3320,0
|
|
20240226,133700,672091785,3320,3320,3320,3320,0
|
|
20240226,133600,672091785,3320,3320,3320,3320,228
|
|
20240226,133500,671334825,3320,3320,3320,3320,44
|
|
20240226,133400,671188745,3320,3320,3320,3320,82
|
|
20240226,133300,670916505,3320,3325,3325,3320,51
|
|
20240226,133200,670746955,3320,3320,3320,3320,0
|
|
20240226,133100,670746955,3320,3320,3320,3320,10
|
|
20240226,133000,670713755,3320,3320,3320,3320,0
|
|
20240226,132900,670713755,3320,3320,3320,3320,0
|
|
20240226,132800,670713755,3320,3320,3320,3320,0
|
|
20240226,132700,670713755,3320,3320,3320,3320,0
|
|
20240226,132600,670713755,3320,3320,3320,3320,0
|
|
20240226,132500,670713755,3320,3320,3320,3320,10
|
|
20240226,132400,670680555,3320,3320,3320,3320,0
|
|
20240226,132300,670680555,3320,3320,3320,3320,17
|
|
20240226,132200,670624115,3325,3325,3325,3325,1
|
|
20240226,132100,670620790,3325,3325,3325,3325,1
|
|
20240226,132000,670617465,3315,3315,3315,3315,0
|
|
20240226,131900,670617465,3315,3315,3315,3315,0
|
|
20240226,131800,670617465,3315,3315,3315,3315,0
|
|
20240226,131700,670617465,3315,3315,3315,3315,29
|
|
20240226,131600,670521330,3315,3315,3315,3315,11
|
|
20240226,131500,670484865,3325,3325,3325,3325,60
|
|
20240226,131400,670285365,3325,3325,3325,3325,0
|
|
20240226,131300,670285365,3325,3325,3325,3325,138
|
|
20240226,131200,669826515,3325,3315,3325,3315,159
|
|
20240226,131100,669299130,3315,3315,3315,3315,2
|
|
20240226,131000,669292500,3315,3315,3315,3315,0
|
|
20240226,130900,669292500,3315,3315,3315,3315,0
|
|
20240226,130800,669292500,3315,3315,3315,3315,165
|
|
20240226,130700,668745525,3325,3325,3325,3325,10
|
|
20240226,130600,668712275,3325,3315,3325,3315,506
|
|
20240226,130500,667029885,3330,3330,3330,3330,0
|
|
20240226,130400,667029885,3330,3330,3330,3330,0
|
|
20240226,130300,667029885,3330,3330,3330,3330,1
|
|
20240226,130200,667026555,3330,3330,3330,3330,1
|
|
20240226,130100,667023225,3315,3320,3320,3315,362
|
|
20240226,130000,665823185,3315,3315,3315,3315,0
|
|
20240226,125900,665823185,3315,3315,3315,3315,0
|
|
20240226,125800,665823185,3315,3315,3315,3315,701
|
|
20240226,125700,663499370,3320,3320,3320,3320,4
|
|
20240226,125600,663486090,3320,3320,3320,3315,1502
|
|
20240226,125500,658501950,3320,3325,3325,3320,1437
|
|
20240226,125400,653731085,3330,3330,3330,3330,0
|
|
20240226,125300,653731085,3330,3325,3330,3325,206
|
|
20240226,125200,653046130,3330,3330,3330,3330,576
|
|
20240226,125100,651128050,3335,3330,3335,3330,934
|
|
20240226,125000,648017825,3330,3330,3330,3330,1608
|
|
20240226,124900,642663185,3330,3330,3330,3330,0
|
|
20240226,124800,642663185,3330,3330,3330,3330,2
|
|
20240226,124700,642656525,3325,3325,3325,3325,822
|
|
20240226,124600,639923375,3325,3325,3325,3325,3000
|
|
20240226,124500,629948375,3325,3325,3325,3325,10
|
|
20240226,124400,629915125,3325,3320,3325,3320,1139
|
|
20240226,124300,626133640,3320,3320,3320,3315,622
|
|
20240226,124200,624071600,3315,3315,3315,3315,70
|
|
20240226,124100,623839550,3320,3320,3320,3320,4
|
|
20240226,124000,623826270,3320,3320,3320,3320,0
|
|
20240226,123900,623826270,3320,3315,3320,3315,296
|
|
20240226,123800,622845025,3315,3315,3315,3310,753
|
|
20240226,123700,620351330,3315,3315,3315,3315,7
|
|
20240226,123600,620328125,3315,3315,3315,3315,4
|
|
20240226,123500,620314865,3315,3315,3315,3315,6
|
|
20240226,123400,620294975,3315,3315,3315,3310,347
|
|
20240226,123300,619145125,3315,3315,3315,3315,250
|
|
20240226,123200,618316375,3320,3315,3320,3310,2262
|
|
20240226,123100,610822830,3315,3315,3315,3315,0
|
|
20240226,123000,610822830,3315,3315,3315,3315,5
|
|
20240226,122900,610806255,3315,3315,3315,3315,0
|
|
20240226,122800,610806255,3315,3315,3315,3315,0
|
|
20240226,122700,610806255,3315,3315,3315,3315,1
|
|
20240226,122600,610802940,3315,3315,3315,3315,10
|
|
20240226,122500,610769790,3315,3315,3315,3315,38
|
|
20240226,122400,610643820,3315,3315,3315,3315,1
|
|
20240226,122300,610640505,3310,3310,3310,3310,568
|
|
20240226,122200,608760425,3315,3315,3315,3315,10
|
|
20240226,122100,608727275,3315,3315,3315,3315,20
|
|
20240226,122000,608660975,3315,3315,3315,3310,700
|
|
20240226,121900,606342975,3310,3310,3315,3310,1406
|
|
20240226,121800,601688740,3315,3315,3315,3315,0
|
|
20240226,121700,601688740,3315,3315,3315,3315,900
|
|
20240226,121600,598705240,3315,3320,3320,3315,4
|
|
20240226,121500,598691975,3315,3315,3315,3310,1435
|
|
20240226,121400,593936950,3315,3315,3315,3315,233
|
|
20240226,121300,593164555,3315,3315,3315,3315,1
|
|
20240226,121200,593161240,3310,3310,3315,3310,184
|
|
20240226,121100,592551980,3315,3315,3315,3315,21
|
|
20240226,121000,592482365,3315,3315,3315,3310,1260
|
|
20240226,120900,588305765,3310,3310,3310,3310,10
|
|
20240226,120800,588272665,3315,3310,3315,3310,302
|
|
20240226,120700,587273035,3315,3315,3315,3315,40
|
|
20240226,120600,587140435,3315,3315,3315,3315,10
|
|
20240226,120500,587107285,3315,3315,3315,3315,2501
|
|
20240226,120400,578816470,3320,3320,3320,3320,15
|
|
20240226,120300,578766670,3320,3320,3320,3320,0
|
|
20240226,120200,578766670,3320,3320,3320,3320,400
|
|
20240226,120100,577438670,3320,3320,3320,3320,10
|
|
20240226,120000,577405470,3320,3320,3320,3320,0
|
|
20240226,115900,577405470,3320,3320,3320,3320,1
|
|
20240226,115800,577402150,3315,3315,3315,3315,410
|
|
20240226,115700,576043000,3320,3320,3320,3320,0
|
|
20240226,115600,576043000,3320,3320,3320,3320,10
|
|
20240226,115500,576009800,3320,3320,3320,3320,34
|
|
20240226,115400,575896920,3315,3315,3315,3315,62
|
|
20240226,115300,575691390,3320,3325,3325,3320,7
|
|
20240226,115200,575668130,3325,3325,3325,3325,0
|
|
20240226,115100,575668130,3325,3325,3325,3325,1
|
|
20240226,115000,575664805,3315,3320,3320,3315,2451
|
|
20240226,114900,567527785,3325,3325,3325,3325,7
|
|
20240226,114800,567504510,3325,3325,3325,3325,5
|
|
20240226,114700,567487885,3320,3320,3320,3320,673
|
|
20240226,114600,565253525,3320,3320,3320,3320,160
|
|
20240226,114500,564722325,3325,3325,3325,3325,0
|
|
20240226,114400,564722325,3325,3325,3325,3325,24
|
|
20240226,114300,564642525,3325,3325,3325,3325,5
|
|
20240226,114200,564625900,3325,3325,3325,3325,1
|
|
20240226,114100,564622575,3325,3325,3325,3325,131
|
|
20240226,114000,564187000,3325,3320,3325,3320,331
|
|
20240226,113900,563088050,3320,3320,3320,3320,0
|
|
20240226,113800,563088050,3320,3320,3320,3320,1900
|
|
20240226,113700,556780050,3320,3320,3320,3320,2343
|
|
20240226,113600,549001290,3320,3320,3320,3320,10
|
|
20240226,113500,548968090,3325,3320,3325,3320,53
|
|
20240226,113400,548792120,3320,3320,3320,3320,13
|
|
20240226,113300,548748960,3325,3325,3325,3325,1
|
|
20240226,113200,548745635,3320,3325,3325,3320,330
|
|
20240226,113100,547649935,3325,3325,3325,3325,610
|
|
20240226,113000,545621685,3325,3325,3325,3325,1
|
|
20240226,112900,545618360,3320,3325,3325,3320,46
|
|
20240226,112800,545465635,3320,3320,3320,3320,2180
|
|
20240226,112700,538228035,3320,3320,3320,3320,24
|
|
20240226,112600,538148355,3315,3315,3315,3315,2
|
|
20240226,112500,538141725,3320,3320,3320,3320,0
|
|
20240226,112400,538141725,3320,3320,3320,3320,0
|
|
20240226,112300,538141725,3320,3320,3320,3320,100
|
|
20240226,112200,537809725,3320,3315,3320,3315,66
|
|
20240226,112100,537590855,3320,3320,3320,3320,14
|
|
20240226,112000,537544375,3315,3315,3315,3315,399
|
|
20240226,111900,536221690,3320,3320,3320,3320,1
|
|
20240226,111800,536218370,3315,3320,3320,3315,51
|
|
20240226,111700,536049300,3315,3320,3320,3315,81
|
|
20240226,111600,535780780,3315,3315,3315,3315,1162
|
|
20240226,111500,531928750,3315,3315,3315,3315,0
|
|
20240226,111400,531928750,3315,3320,3320,3315,430
|
|
20240226,111300,530503150,3320,3320,3320,3320,0
|
|
20240226,111200,530503150,3320,3320,3320,3320,200
|
|
20240226,111100,529839150,3320,3315,3320,3315,510
|
|
20240226,111000,528146000,3320,3315,3320,3315,1009
|
|
20240226,110900,524801160,3320,3320,3320,3320,50
|
|
20240226,110800,524635160,3315,3315,3315,3315,1
|
|
20240226,110700,524631845,3320,3320,3320,3320,0
|
|
20240226,110600,524631845,3320,3315,3320,3315,87
|
|
20240226,110500,524343435,3320,3320,3320,3320,0
|
|
20240226,110400,524343435,3320,3315,3320,3315,301
|
|
20240226,110300,523345615,3320,3315,3320,3315,2947
|
|
20240226,110200,513576305,3320,3320,3320,3320,161
|
|
20240226,110100,513041785,3320,3320,3320,3310,735
|
|
20240226,110000,510604985,3320,3320,3320,3320,1000
|
|
20240226,105900,507284985,3320,3315,3320,3315,502
|
|
20240226,105800,505620850,3315,3315,3315,3315,1751
|
|
20240226,105700,499816285,3320,3315,3320,3315,2450
|
|
20240226,105600,491694530,3315,3315,3315,3315,4
|
|
20240226,105500,491681270,3315,3310,3315,3310,1791
|
|
20240226,105400,485753055,3315,3315,3315,3315,3
|
|
20240226,105300,485743110,3310,3310,3310,3310,1863
|
|
20240226,105200,479576580,3315,3315,3315,3315,15
|
|
20240226,105100,479526855,3315,3315,3315,3310,202
|
|
20240226,105000,478857230,3315,3315,3315,3310,1562
|
|
20240226,104900,473687000,3310,3310,3310,3310,1286
|
|
20240226,104800,469430340,3315,3310,3315,3310,43
|
|
20240226,104700,469288000,3310,3315,3315,3310,11
|
|
20240226,104600,469251585,3310,3315,3315,3310,610
|
|
20240226,104500,467232480,3310,3310,3315,3310,3090
|
|
20240226,104400,457004575,3310,3315,3315,3310,33
|
|
20240226,104300,456895330,3315,3315,3315,3315,1
|
|
20240226,104200,456892015,3310,3310,3310,3310,459
|
|
20240226,104100,455372725,3310,3310,3310,3310,1200
|
|
20240226,104000,451400725,3310,3310,3310,3310,2008
|
|
20240226,103900,444754245,3315,3315,3315,3315,680
|
|
20240226,103800,442500045,3315,3315,3320,3315,431
|
|
20240226,103700,441071275,3320,3320,3320,3320,7
|
|
20240226,103600,441048035,3315,3315,3315,3315,0
|
|
20240226,103500,441048035,3315,3315,3315,3315,0
|
|
20240226,103400,441048035,3315,3320,3320,3315,452
|
|
20240226,103300,439548145,3315,3315,3315,3315,50
|
|
20240226,103200,439382395,3315,3315,3320,3315,5
|
|
20240226,103100,439365810,3315,3315,3315,3315,1702
|
|
20240226,103000,433723680,3315,3315,3315,3315,1
|
|
20240226,102900,433720365,3315,3315,3315,3315,346
|
|
20240226,102800,432573375,3315,3315,3315,3315,53
|
|
20240226,102700,432397680,3315,3320,3320,3315,471
|
|
20240226,102600,430836310,3315,3315,3315,3315,21
|
|
20240226,102500,430766695,3315,3315,3315,3315,623
|
|
20240226,102400,428701450,3315,3315,3315,3315,0
|
|
20240226,102300,428701450,3315,3315,3315,3315,1011
|
|
20240226,102200,425349985,3315,3315,3315,3310,53
|
|
20240226,102100,425174545,3310,3310,3310,3310,0
|
|
20240226,102000,425174545,3310,3315,3315,3310,35
|
|
20240226,101900,425058690,3310,3310,3310,3310,1578
|
|
20240226,101800,419835510,3310,3310,3315,3310,301
|
|
20240226,101700,418839195,3310,3315,3315,3310,1412
|
|
20240226,101600,414163970,3315,3315,3315,3315,330
|
|
20240226,101500,413070020,3320,3320,3320,3320,255
|
|
20240226,101400,412223420,3320,3320,3320,3320,0
|
|
20240226,101300,412223420,3320,3315,3320,3315,36
|
|
20240226,101200,412104010,3315,3315,3315,3315,150
|
|
20240226,101100,411606760,3315,3315,3315,3310,530
|
|
20240226,101000,409852010,3315,3315,3315,3315,0
|
|
20240226,100900,409852010,3315,3315,3315,3315,7118
|
|
20240226,100800,386255840,3315,3320,3320,3315,652
|
|
20240226,100700,384094420,3320,3320,3320,3320,30
|
|
20240226,100600,383994820,3325,3325,3325,3325,178
|
|
20240226,100500,383402970,3325,3325,3325,3325,16
|
|
20240226,100400,383349770,3325,3315,3325,3315,1301
|
|
20240226,100300,379026945,3325,3315,3325,3315,5136
|
|
20240226,100200,361998095,3325,3320,3325,3320,274
|
|
20240226,100100,361088390,3330,3330,3330,3330,781
|
|
20240226,100000,358487660,3330,3320,3330,3320,83
|
|
20240226,095900,358211990,3320,3320,3320,3320,10
|
|
20240226,095800,358178790,3320,3320,3320,3320,700
|
|
20240226,095700,355854790,3320,3320,3320,3320,0
|
|
20240226,095600,355854790,3320,3320,3320,3320,0
|
|
20240226,095500,355854790,3320,3315,3320,3315,205
|
|
20240226,095400,355174715,3315,3315,3315,3315,8
|
|
20240226,095300,355148195,3315,3330,3330,3315,504
|
|
20240226,095200,353477375,3315,3320,3330,3315,4340
|
|
20240226,095100,339089930,3315,3330,3330,3315,7
|
|
20240226,095000,339066635,3330,3330,3330,3330,100
|
|
20240226,094900,338733635,3330,3330,3330,3330,1
|
|
20240226,094800,338730305,3330,3330,3330,3330,8
|
|
20240226,094700,338703665,3315,3330,3330,3315,1210
|
|
20240226,094600,334692365,3330,3330,3330,3330,225
|
|
20240226,094500,333943115,3325,3325,3325,3325,200
|
|
20240226,094400,333278115,3330,3325,3330,3315,1302
|
|
20240226,094300,328958825,3315,3310,3315,3310,4000
|
|
20240226,094200,315713825,3315,3320,3320,3310,5174
|
|
20240226,094100,298566145,3315,3315,3315,3315,30
|
|
20240226,094000,298466695,3325,3325,3325,3320,2388
|
|
20240226,093900,290526790,3325,3325,3325,3325,14
|
|
20240226,093800,290480240,3325,3325,3325,3325,150
|
|
20240226,093700,289981490,3325,3325,3325,3325,38
|
|
20240226,093600,289855140,3325,3320,3325,3315,4303
|
|
20240226,093500,275587305,3335,3325,3335,3320,4706
|
|
20240226,093400,259944390,3335,3325,3335,3325,1005
|
|
20240226,093300,256602715,3335,3325,3335,3325,718
|
|
20240226,093200,254214400,3335,3335,3335,3325,683
|
|
20240226,093100,251942235,3330,3335,3340,3330,3193
|
|
20240226,093000,241306410,3340,3335,3345,3335,806
|
|
20240226,092900,238614055,3340,3340,3345,3330,976
|
|
20240226,092800,235354170,3340,3330,3340,3320,3362
|
|
20240226,092700,224143255,3320,3330,3330,3320,3051
|
|
20240226,092600,213987725,3325,3320,3325,3320,6006
|
|
20240226,092500,194031940,3315,3315,3315,3315,947
|
|
20240226,092400,190892635,3315,3315,3315,3315,130
|
|
20240226,092300,190461685,3315,3315,3315,3315,116
|
|
20240226,092200,190077145,3315,3310,3315,3310,601
|
|
20240226,092100,188087830,3310,3310,3315,3310,718
|
|
20240226,092000,185711245,3315,3315,3315,3315,510
|
|
20240226,091900,184020595,3315,3310,3315,3305,745
|
|
20240226,091800,181555140,3310,3310,3310,3310,70
|
|
20240226,091700,181323440,3310,3310,3310,3305,3493
|
|
20240226,091600,169773480,3315,3310,3315,3310,30
|
|
20240226,091500,169674110,3315,3310,3315,3300,3605
|
|
20240226,091400,157748660,3315,3320,3320,3315,1019
|
|
20240226,091300,154370630,3320,3320,3325,3310,1668
|
|
20240226,091200,148833625,3325,3310,3325,3310,12536
|
|
20240226,091100,107272250,3310,3310,3315,3310,1005
|
|
20240226,091000,103945695,3315,3295,3315,3295,1646
|
|
20240226,090900,98509330,3305,3300,3305,3295,41
|
|
20240226,090800,98374090,3305,3305,3310,3295,2215
|
|
20240226,090700,91060700,3305,3295,3310,3290,560
|
|
20240226,090600,89212920,3295,3295,3310,3295,796
|
|
20240226,090500,86589585,3300,3290,3315,3290,552
|
|
20240226,090400,84765730,3300,3300,3315,3285,1710
|
|
20240226,090300,79127730,3285,3310,3315,3285,3509
|
|
20240226,090200,67587605,3305,3305,3315,3285,2412
|
|
20240226,090100,59643575,3310,3310,3315,3310,686
|
|
20240226,090000,57372695,3320,3305,3320,3265,17407
|