645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,194200,91600030,3765,3765,3765,3765,1273
|
|
20240226,194100,91600030,3765,3765,3765,3765,0
|
|
20240226,194000,91600030,3765,3765,3765,3765,0
|
|
20240226,193900,91600030,3765,3765,3765,3765,0
|
|
20240226,193800,91600030,3765,3765,3765,3765,0
|
|
20240226,193700,91600030,3765,3765,3765,3765,0
|
|
20240226,193600,91600030,3765,3765,3765,3765,0
|
|
20240226,193500,91600030,3765,3765,3765,3765,0
|
|
20240226,193400,91600030,3765,3765,3765,3765,0
|
|
20240226,193300,91600030,3765,3765,3765,3765,0
|
|
20240226,193200,91600030,3765,3765,3765,3765,0
|
|
20240226,193100,91600030,3765,3765,3765,3765,0
|
|
20240226,193000,91600030,3765,3765,3765,3765,0
|
|
20240226,192900,91600030,3765,3765,3765,3765,0
|
|
20240226,192800,91600030,3765,3765,3765,3765,0
|
|
20240226,192700,91600030,3765,3765,3765,3765,0
|
|
20240226,192600,91600030,3765,3765,3765,3765,0
|
|
20240226,192500,91600030,3765,3765,3765,3765,0
|
|
20240226,192400,91600030,3765,3765,3765,3765,0
|
|
20240226,192300,91600030,3765,3765,3765,3765,0
|
|
20240226,192200,91600030,3765,3765,3765,3765,0
|
|
20240226,192100,91600030,3765,3765,3765,3765,0
|
|
20240226,192000,91600030,3765,3765,3765,3765,0
|
|
20240226,191900,91600030,3765,3765,3765,3765,0
|
|
20240226,191800,91600030,3765,3765,3765,3765,0
|
|
20240226,191700,91600030,3765,3765,3765,3765,0
|
|
20240226,191600,91600030,3765,3765,3765,3765,0
|
|
20240226,191500,91600030,3765,3765,3765,3765,0
|
|
20240226,191400,91600030,3765,3765,3765,3765,0
|
|
20240226,191300,91600030,3765,3765,3765,3765,0
|
|
20240226,191200,91600030,3765,3765,3765,3765,1273
|
|
20240226,191100,91600030,3765,3765,3765,3765,0
|
|
20240226,191000,91600030,3765,3765,3765,3765,0
|
|
20240226,190900,91600030,3765,3765,3765,3765,0
|
|
20240226,190800,91600030,3765,3765,3765,3765,0
|
|
20240226,190700,91600030,3765,3765,3765,3765,0
|
|
20240226,190600,91600030,3765,3765,3765,3765,0
|
|
20240226,190500,91600030,3765,3765,3765,3765,0
|
|
20240226,190400,91600030,3765,3765,3765,3765,0
|
|
20240226,190300,91600030,3765,3765,3765,3765,0
|
|
20240226,190200,91600030,3765,3765,3765,3765,0
|
|
20240226,190100,91600030,3765,3765,3765,3765,0
|
|
20240226,190000,91600030,3765,3765,3765,3765,0
|
|
20240226,185900,91600030,3765,3765,3765,3765,0
|
|
20240226,185800,91600030,3765,3765,3765,3765,0
|
|
20240226,185700,91600030,3765,3765,3765,3765,0
|
|
20240226,185600,91600030,3765,3765,3765,3765,0
|
|
20240226,185500,91600030,3765,3765,3765,3765,0
|
|
20240226,185400,91600030,3765,3765,3765,3765,0
|
|
20240226,185300,91600030,3765,3765,3765,3765,0
|
|
20240226,185200,91600030,3765,3765,3765,3765,0
|
|
20240226,185100,91600030,3765,3765,3765,3765,0
|
|
20240226,185000,91600030,3765,3765,3765,3765,0
|
|
20240226,184900,91600030,3765,3765,3765,3765,0
|
|
20240226,184800,91600030,3765,3765,3765,3765,0
|
|
20240226,184700,91600030,3765,3765,3765,3765,0
|
|
20240226,184600,91600030,3765,3765,3765,3765,0
|
|
20240226,184500,91600030,3765,3765,3765,3765,0
|
|
20240226,184400,91600030,3765,3765,3765,3765,0
|
|
20240226,184300,91600030,3765,3765,3765,3765,0
|
|
20240226,184200,91600030,3765,3765,3765,3765,1273
|
|
20240226,184100,91600030,3765,3765,3765,3765,0
|
|
20240226,184000,91600030,3765,3765,3765,3765,0
|
|
20240226,183900,91600030,3765,3765,3765,3765,0
|
|
20240226,183800,91600030,3765,3765,3765,3765,0
|
|
20240226,183700,91600030,3765,3765,3765,3765,0
|
|
20240226,183600,91600030,3765,3765,3765,3765,0
|
|
20240226,183500,91600030,3765,3765,3765,3765,0
|
|
20240226,183400,91600030,3765,3765,3765,3765,0
|
|
20240226,183300,91600030,3765,3765,3765,3765,0
|
|
20240226,183200,91600030,3765,3765,3765,3765,0
|
|
20240226,183100,91600030,3765,3765,3765,3765,0
|
|
20240226,183000,91600030,3765,3765,3765,3765,0
|
|
20240226,182900,91600030,3765,3765,3765,3765,0
|
|
20240226,182800,91600030,3765,3765,3765,3765,0
|
|
20240226,182700,91600030,3765,3765,3765,3765,0
|
|
20240226,182600,91600030,3765,3765,3765,3765,0
|
|
20240226,182500,91600030,3765,3765,3765,3765,0
|
|
20240226,182400,91600030,3765,3765,3765,3765,0
|
|
20240226,182300,91600030,3765,3765,3765,3765,0
|
|
20240226,182200,91600030,3765,3765,3765,3765,0
|
|
20240226,182100,91600030,3765,3765,3765,3765,0
|
|
20240226,182000,91600030,3765,3765,3765,3765,0
|
|
20240226,181900,91600030,3765,3765,3765,3765,0
|
|
20240226,181800,91600030,3765,3765,3765,3765,0
|
|
20240226,181700,91600030,3765,3765,3765,3765,0
|
|
20240226,181600,91600030,3765,3765,3765,3765,0
|
|
20240226,181500,91600030,3765,3765,3765,3765,0
|
|
20240226,181400,91600030,3765,3765,3765,3765,0
|
|
20240226,181300,91600030,3765,3765,3765,3765,0
|
|
20240226,181200,91600030,3765,3765,3765,3765,1273
|
|
20240226,181100,91600030,3765,3765,3765,3765,0
|
|
20240226,181000,91600030,3765,3765,3765,3765,0
|
|
20240226,180900,91600030,3765,3765,3765,3765,0
|
|
20240226,180800,91600030,3765,3765,3765,3765,0
|
|
20240226,180700,91600030,3765,3765,3765,3765,0
|
|
20240226,180600,91600030,3765,3765,3765,3765,0
|
|
20240226,180500,91600030,3765,3765,3765,3765,0
|
|
20240226,180400,91600030,3765,3765,3765,3765,0
|
|
20240226,180300,91600030,3765,3765,3765,3765,0
|
|
20240226,180200,91600030,3765,3765,3765,3765,0
|
|
20240226,180100,91600030,3765,3765,3765,3765,0
|
|
20240226,180000,91600030,3765,3765,3765,3765,0
|
|
20240226,175900,91600030,3765,3765,3765,3765,0
|
|
20240226,175800,91600030,3765,3765,3765,3765,0
|
|
20240226,175700,91600030,3765,3765,3765,3765,0
|
|
20240226,175600,91600030,3765,3765,3765,3765,0
|
|
20240226,175500,91600030,3765,3765,3765,3765,0
|
|
20240226,175400,91600030,3765,3765,3765,3765,0
|
|
20240226,175300,91600030,3765,3765,3765,3765,0
|
|
20240226,175200,91600030,3765,3765,3765,3765,0
|
|
20240226,175100,91600030,3765,3765,3765,3765,0
|
|
20240226,175000,91600030,3765,3765,3765,3765,0
|
|
20240226,174900,91600030,3765,3765,3765,3765,0
|
|
20240226,174800,91600030,3765,3765,3765,3765,0
|
|
20240226,174700,91600030,3765,3765,3765,3765,0
|
|
20240226,174600,91600030,3765,3765,3765,3765,0
|
|
20240226,174500,91600030,3765,3765,3765,3765,0
|
|
20240226,174400,91600030,3765,3765,3765,3765,0
|
|
20240226,174300,91600030,3765,3765,3765,3765,0
|
|
20240226,174200,91600030,3765,3765,3765,3765,1273
|
|
20240226,174100,91600030,3765,3765,3765,3765,0
|
|
20240226,174000,91600030,3765,3765,3765,3765,0
|
|
20240226,173900,91600030,3765,3765,3765,3765,0
|
|
20240226,173800,91600030,3765,3765,3765,3765,0
|
|
20240226,173700,91600030,3765,3765,3765,3765,0
|
|
20240226,173600,91600030,3765,3765,3765,3765,0
|
|
20240226,173500,91600030,3765,3765,3765,3765,0
|
|
20240226,173400,91600030,3765,3765,3765,3765,0
|
|
20240226,173300,91600030,3765,3765,3765,3765,0
|
|
20240226,173200,91600030,3765,3765,3765,3765,0
|
|
20240226,173100,91600030,3765,3765,3765,3765,0
|
|
20240226,173000,91600030,3765,3765,3765,3765,0
|
|
20240226,172900,91600030,3765,3765,3765,3765,0
|
|
20240226,172800,91600030,3765,3765,3765,3765,0
|
|
20240226,172700,91600030,3765,3765,3765,3765,0
|
|
20240226,172600,91600030,3765,3765,3765,3765,0
|
|
20240226,172500,91600030,3765,3765,3765,3765,0
|
|
20240226,172400,91600030,3765,3765,3765,3765,0
|
|
20240226,172300,91600030,3765,3765,3765,3765,0
|
|
20240226,172200,91600030,3765,3765,3765,3765,0
|
|
20240226,172100,91600030,3765,3765,3765,3765,0
|
|
20240226,172000,91600030,3765,3765,3765,3765,0
|
|
20240226,171900,91600030,3765,3765,3765,3765,0
|
|
20240226,171800,91600030,3765,3765,3765,3765,0
|
|
20240226,171700,91600030,3765,3765,3765,3765,0
|
|
20240226,171600,91600030,3765,3765,3765,3765,0
|
|
20240226,171500,91600030,3765,3765,3765,3765,0
|
|
20240226,171400,91600030,3765,3765,3765,3765,0
|
|
20240226,171300,91600030,3765,3765,3765,3765,0
|
|
20240226,171200,91600030,3765,3765,3765,3765,1273
|
|
20240226,171100,91600030,3765,3765,3765,3765,0
|
|
20240226,171000,91600030,3765,3765,3765,3765,0
|
|
20240226,170900,91600030,3765,3765,3765,3765,0
|
|
20240226,170800,91600030,3765,3765,3765,3765,0
|
|
20240226,170700,91600030,3765,3765,3765,3765,0
|
|
20240226,170600,91600030,3765,3765,3765,3765,0
|
|
20240226,170500,91600030,3765,3765,3765,3765,0
|
|
20240226,170400,91600030,3765,3765,3765,3765,0
|
|
20240226,170300,91600030,3765,3765,3765,3765,0
|
|
20240226,170200,91600030,3765,3765,3765,3765,0
|
|
20240226,170100,91600030,3765,3765,3765,3765,0
|
|
20240226,170000,91600030,3765,3765,3765,3765,0
|
|
20240226,165900,91600030,3765,3765,3765,3765,0
|
|
20240226,165800,91600030,3765,3765,3765,3765,0
|
|
20240226,165700,91600030,3765,3765,3765,3765,0
|
|
20240226,165600,91600030,3765,3765,3765,3765,0
|
|
20240226,165500,91600030,3765,3765,3765,3765,0
|
|
20240226,165400,91600030,3765,3765,3765,3765,0
|
|
20240226,165300,91600030,3765,3765,3765,3765,0
|
|
20240226,165200,91600030,3765,3765,3765,3765,0
|
|
20240226,165100,91600030,3765,3765,3765,3765,0
|
|
20240226,165000,91600030,3765,3765,3765,3765,0
|
|
20240226,164900,91600030,3765,3765,3765,3765,0
|
|
20240226,164800,91600030,3765,3765,3765,3765,0
|
|
20240226,164700,91600030,3765,3765,3765,3765,0
|
|
20240226,164600,91600030,3765,3765,3765,3765,0
|
|
20240226,164500,91600030,3765,3765,3765,3765,0
|
|
20240226,164400,91600030,3765,3765,3765,3765,0
|
|
20240226,164300,91600030,3765,3765,3765,3765,0
|
|
20240226,164200,91600030,3765,3765,3765,3765,1273
|
|
20240226,164100,91600030,3765,3765,3765,3765,0
|
|
20240226,164000,91600030,3765,3765,3765,3765,0
|
|
20240226,163900,91600030,3765,3765,3765,3765,0
|
|
20240226,163800,91600030,3765,3765,3765,3765,0
|
|
20240226,163700,91600030,3765,3765,3765,3765,0
|
|
20240226,163600,91600030,3765,3765,3765,3765,0
|
|
20240226,163500,91600030,3765,3765,3765,3765,0
|
|
20240226,163400,91600030,3765,3765,3765,3765,0
|
|
20240226,163300,91600030,3765,3765,3765,3765,0
|
|
20240226,163200,91600030,3765,3765,3765,3765,0
|
|
20240226,163100,91600030,3765,3765,3765,3765,0
|
|
20240226,163000,91600030,3765,3765,3765,3765,0
|
|
20240226,162900,91600030,3765,3765,3765,3765,0
|
|
20240226,162800,91600030,3765,3765,3765,3765,0
|
|
20240226,162700,91600030,3765,3765,3765,3765,0
|
|
20240226,162600,91600030,3765,3765,3765,3765,0
|
|
20240226,162500,91600030,3765,3765,3765,3765,0
|
|
20240226,162400,91600030,3765,3765,3765,3765,0
|
|
20240226,162300,91600030,3765,3765,3765,3765,0
|
|
20240226,162200,91600030,3765,3765,3765,3765,0
|
|
20240226,162100,91600030,3765,3765,3765,3765,0
|
|
20240226,162000,91600030,3765,3765,3765,3765,0
|
|
20240226,161900,91600030,3765,3765,3765,3765,0
|
|
20240226,161800,91600030,3765,3765,3765,3765,0
|
|
20240226,161700,91600030,3765,3765,3765,3765,0
|
|
20240226,161600,91600030,3765,3765,3765,3765,0
|
|
20240226,161500,91600030,3765,3765,3765,3765,0
|
|
20240226,161400,91600030,3765,3765,3765,3765,0
|
|
20240226,161300,91600030,3765,3765,3765,3765,0
|
|
20240226,161200,91600030,3765,3765,3765,3765,1273
|
|
20240226,161100,91600030,3765,3765,3765,3765,0
|
|
20240226,161000,91600030,3765,3765,3765,3765,0
|
|
20240226,160900,91600030,3765,3765,3765,3765,0
|
|
20240226,160800,91600030,3765,3765,3765,3765,0
|
|
20240226,160700,91600030,3765,3765,3765,3765,0
|
|
20240226,160600,91600030,3765,3765,3765,3765,0
|
|
20240226,160500,91600030,3765,3765,3765,3765,0
|
|
20240226,160400,91600030,3765,3765,3765,3765,0
|
|
20240226,160300,91600030,3765,3765,3765,3765,0
|
|
20240226,160200,91600030,3765,3765,3765,3765,0
|
|
20240226,160100,91600030,3765,3765,3765,3765,0
|
|
20240226,160000,91600030,3765,3765,3765,3765,0
|
|
20240226,155900,91600030,3765,3765,3765,3765,0
|
|
20240226,155800,91600030,3765,3765,3765,3765,0
|
|
20240226,155700,91600030,3765,3765,3765,3765,0
|
|
20240226,155600,91600030,3765,3765,3765,3765,0
|
|
20240226,155500,91600030,3765,3765,3765,3765,0
|
|
20240226,155400,91600030,3765,3765,3765,3765,0
|
|
20240226,155300,91600030,3765,3765,3765,3765,0
|
|
20240226,155200,91600030,3765,3765,3765,3765,0
|
|
20240226,155100,91600030,3765,3765,3765,3765,0
|
|
20240226,155000,91600030,3765,3765,3765,3765,0
|
|
20240226,154900,91600030,3765,3765,3765,3765,0
|
|
20240226,154800,91600030,3765,3765,3765,3765,0
|
|
20240226,154700,91600030,3765,3765,3765,3765,0
|
|
20240226,154600,91600030,3765,3765,3765,3765,0
|
|
20240226,154500,91600030,3765,3765,3765,3765,0
|
|
20240226,154400,91600030,3765,3765,3765,3765,0
|
|
20240226,154300,91600030,3765,3765,3765,3765,0
|
|
20240226,154200,91600030,3765,3765,3765,3765,1273
|
|
20240226,154100,91600030,3765,3765,3765,3765,0
|
|
20240226,154000,91600030,3765,3765,3765,3765,0
|
|
20240226,153900,91600030,3765,3765,3765,3765,0
|
|
20240226,153800,91600030,3765,3765,3765,3765,0
|
|
20240226,153700,91600030,3765,3765,3765,3765,0
|
|
20240226,153600,91600030,3765,3765,3765,3765,0
|
|
20240226,153500,91600030,3765,3765,3765,3765,0
|
|
20240226,153400,91600030,3765,3765,3765,3765,0
|
|
20240226,153300,91600030,3765,3765,3765,3765,0
|
|
20240226,153200,91600030,3765,3765,3765,3765,0
|
|
20240226,153100,91600030,3765,3765,3765,3765,0
|
|
20240226,153000,91600030,3765,3765,3765,3765,1273
|
|
20240226,152900,86807185,3765,3765,3765,3765,0
|
|
20240226,152800,86807185,3765,3765,3765,3765,0
|
|
20240226,152700,86807185,3765,3765,3765,3765,0
|
|
20240226,152600,86807185,3765,3765,3765,3765,0
|
|
20240226,152500,86807185,3765,3765,3765,3765,0
|
|
20240226,152400,86807185,3765,3765,3765,3765,0
|
|
20240226,152300,86807185,3765,3765,3765,3765,0
|
|
20240226,152200,86807185,3765,3765,3765,3765,0
|
|
20240226,152100,86807185,3765,3765,3765,3765,0
|
|
20240226,152000,86807185,3765,3765,3765,3765,0
|
|
20240226,151900,86807185,3765,3750,3765,3740,95
|
|
20240226,151800,86451025,3750,3750,3750,3740,18
|
|
20240226,151700,86383625,3750,3750,3750,3750,33
|
|
20240226,151600,86259875,3750,3750,3750,3750,5
|
|
20240226,151500,86241125,3750,3750,3750,3750,4
|
|
20240226,151400,86226125,3740,3740,3740,3740,0
|
|
20240226,151300,86226125,3740,3740,3740,3740,0
|
|
20240226,151200,86226125,3740,3740,3740,3740,0
|
|
20240226,151100,86226125,3740,3740,3740,3740,0
|
|
20240226,151000,86226125,3740,3740,3740,3740,0
|
|
20240226,150900,86226125,3740,3740,3740,3740,49
|
|
20240226,150800,86042865,3760,3760,3760,3760,0
|
|
20240226,150700,86042865,3760,3760,3760,3760,0
|
|
20240226,150600,86042865,3760,3760,3760,3760,66
|
|
20240226,150500,85794705,3765,3765,3765,3765,268
|
|
20240226,150400,84785685,3765,3765,3765,3765,0
|
|
20240226,150300,84785685,3765,3765,3765,3765,0
|
|
20240226,150200,84785685,3765,3750,3765,3750,350
|
|
20240226,150100,83469330,3735,3735,3735,3735,0
|
|
20240226,150000,83469330,3735,3735,3735,3735,0
|
|
20240226,145900,83469330,3735,3735,3735,3735,0
|
|
20240226,145800,83469330,3735,3735,3735,3735,0
|
|
20240226,145700,83469330,3735,3735,3735,3735,1
|
|
20240226,145600,83465595,3735,3735,3735,3735,0
|
|
20240226,145500,83465595,3735,3735,3735,3735,0
|
|
20240226,145400,83465595,3735,3735,3735,3735,0
|
|
20240226,145300,83465595,3735,3735,3735,3735,268
|
|
20240226,145200,82464615,3735,3735,3735,3735,0
|
|
20240226,145100,82464615,3735,3735,3735,3735,0
|
|
20240226,145000,82464615,3735,3735,3735,3735,0
|
|
20240226,144900,82464615,3735,3735,3735,3735,0
|
|
20240226,144800,82464615,3735,3735,3735,3735,5
|
|
20240226,144700,82445940,3735,3735,3735,3735,0
|
|
20240226,144600,82445940,3735,3735,3735,3735,0
|
|
20240226,144500,82445940,3735,3740,3740,3735,20
|
|
20240226,144400,82371165,3750,3750,3750,3750,0
|
|
20240226,144300,82371165,3750,3750,3750,3750,0
|
|
20240226,144200,82371165,3750,3750,3750,3750,0
|
|
20240226,144100,82371165,3750,3750,3750,3750,4
|
|
20240226,144000,82356165,3750,3750,3750,3750,0
|
|
20240226,143900,82356165,3750,3750,3750,3750,0
|
|
20240226,143800,82356165,3750,3750,3750,3750,0
|
|
20240226,143700,82356165,3750,3750,3750,3750,0
|
|
20240226,143600,82356165,3750,3750,3750,3750,0
|
|
20240226,143500,82356165,3750,3750,3750,3750,0
|
|
20240226,143400,82356165,3750,3745,3750,3745,7
|
|
20240226,143300,82329920,3735,3735,3735,3735,0
|
|
20240226,143200,82329920,3735,3735,3735,3735,0
|
|
20240226,143100,82329920,3735,3735,3735,3735,0
|
|
20240226,143000,82329920,3735,3735,3735,3735,0
|
|
20240226,142900,82329920,3735,3735,3735,3735,0
|
|
20240226,142800,82329920,3735,3735,3735,3735,0
|
|
20240226,142700,82329920,3735,3735,3735,3735,0
|
|
20240226,142600,82329920,3735,3735,3735,3735,0
|
|
20240226,142500,82329920,3735,3750,3750,3735,354
|
|
20240226,142400,81007645,3750,3750,3750,3750,0
|
|
20240226,142300,81007645,3750,3750,3750,3750,0
|
|
20240226,142200,81007645,3750,3750,3750,3750,1000
|
|
20240226,142100,77257645,3735,3735,3735,3735,0
|
|
20240226,142000,77257645,3735,3735,3735,3735,0
|
|
20240226,141900,77257645,3735,3735,3735,3735,0
|
|
20240226,141800,77257645,3735,3735,3735,3735,0
|
|
20240226,141700,77257645,3735,3735,3735,3735,4
|
|
20240226,141600,77242705,3735,3735,3735,3735,0
|
|
20240226,141500,77242705,3735,3735,3735,3735,0
|
|
20240226,141400,77242705,3735,3735,3735,3735,0
|
|
20240226,141300,77242705,3735,3735,3735,3735,0
|
|
20240226,141200,77242705,3735,3735,3735,3735,32
|
|
20240226,141100,77123185,3750,3750,3750,3750,0
|
|
20240226,141000,77123185,3750,3750,3750,3750,0
|
|
20240226,140900,77123185,3750,3750,3750,3750,4
|
|
20240226,140800,77108185,3750,3750,3750,3750,0
|
|
20240226,140700,77108185,3750,3750,3750,3750,0
|
|
20240226,140600,77108185,3750,3750,3750,3750,0
|
|
20240226,140500,77108185,3750,3750,3750,3750,0
|
|
20240226,140400,77108185,3750,3750,3750,3750,0
|
|
20240226,140300,77108185,3750,3750,3750,3750,0
|
|
20240226,140200,77108185,3750,3750,3750,3750,50
|
|
20240226,140100,76920685,3750,3750,3750,3750,0
|
|
20240226,140000,76920685,3750,3750,3750,3750,0
|
|
20240226,135900,76920685,3750,3750,3750,3750,0
|
|
20240226,135800,76920685,3750,3750,3750,3750,0
|
|
20240226,135700,76920685,3750,3750,3750,3750,0
|
|
20240226,135600,76920685,3750,3750,3750,3750,10
|
|
20240226,135500,76883185,3750,3750,3750,3750,0
|
|
20240226,135400,76883185,3750,3750,3750,3750,0
|
|
20240226,135300,76883185,3750,3750,3750,3750,4
|
|
20240226,135200,76868185,3750,3750,3750,3750,4
|
|
20240226,135100,76853185,3730,3740,3740,3730,500
|
|
20240226,135000,74985210,3740,3740,3740,3740,1
|
|
20240226,134900,74981470,3740,3740,3740,3740,0
|
|
20240226,134800,74981470,3740,3740,3740,3740,0
|
|
20240226,134700,74981470,3740,3740,3740,3740,1217
|
|
20240226,134600,70429890,3740,3740,3740,3740,0
|
|
20240226,134500,70429890,3740,3740,3740,3740,0
|
|
20240226,134400,70429890,3740,3740,3740,3740,0
|
|
20240226,134300,70429890,3740,3740,3740,3740,0
|
|
20240226,134200,70429890,3740,3740,3740,3740,26
|
|
20240226,134100,70332650,3740,3740,3740,3740,0
|
|
20240226,134000,70332650,3740,3740,3740,3740,0
|
|
20240226,133900,70332650,3740,3740,3740,3740,0
|
|
20240226,133800,70332650,3740,3740,3740,3740,50
|
|
20240226,133700,70145650,3740,3740,3740,3740,4
|
|
20240226,133600,70130690,3740,3740,3740,3740,0
|
|
20240226,133500,70130690,3740,3740,3740,3740,63
|
|
20240226,133400,69895070,3740,3740,3740,3740,0
|
|
20240226,133300,69895070,3740,3740,3740,3740,0
|
|
20240226,133200,69895070,3740,3740,3740,3740,0
|
|
20240226,133100,69895070,3740,3740,3740,3740,0
|
|
20240226,133000,69895070,3740,3740,3740,3740,0
|
|
20240226,132900,69895070,3740,3740,3740,3740,0
|
|
20240226,132800,69895070,3740,3740,3740,3740,0
|
|
20240226,132700,69895070,3740,3740,3740,3740,41
|
|
20240226,132600,69741730,3750,3750,3750,3750,0
|
|
20240226,132500,69741730,3750,3750,3750,3750,0
|
|
20240226,132400,69741730,3750,3750,3750,3750,0
|
|
20240226,132300,69741730,3750,3750,3750,3750,0
|
|
20240226,132200,69741730,3750,3750,3750,3750,0
|
|
20240226,132100,69741730,3750,3750,3750,3750,4
|
|
20240226,132000,69726730,3750,3750,3750,3750,0
|
|
20240226,131900,69726730,3750,3750,3750,3750,0
|
|
20240226,131800,69726730,3750,3750,3750,3750,65
|
|
20240226,131700,69482980,3750,3750,3750,3750,0
|
|
20240226,131600,69482980,3750,3750,3750,3750,0
|
|
20240226,131500,69482980,3750,3750,3750,3750,40
|
|
20240226,131400,69332980,3755,3755,3755,3755,0
|
|
20240226,131300,69332980,3755,3755,3755,3755,0
|
|
20240226,131200,69332980,3755,3755,3755,3755,0
|
|
20240226,131100,69332980,3755,3755,3755,3755,0
|
|
20240226,131000,69332980,3755,3755,3755,3755,0
|
|
20240226,130900,69332980,3755,3755,3755,3755,261
|
|
20240226,130800,68352925,3755,3755,3755,3755,0
|
|
20240226,130700,68352925,3755,3755,3755,3755,739
|
|
20240226,130600,65577980,3745,3745,3745,3745,0
|
|
20240226,130500,65577980,3745,3755,3755,3745,145
|
|
20240226,130400,65034805,3750,3750,3750,3750,8
|
|
20240226,130300,65004805,3750,3750,3750,3750,0
|
|
20240226,130200,65004805,3750,3750,3750,3750,0
|
|
20240226,130100,65004805,3750,3750,3750,3750,0
|
|
20240226,130000,65004805,3750,3750,3750,3750,0
|
|
20240226,125900,65004805,3750,3750,3750,3750,6
|
|
20240226,125800,64982305,3750,3750,3750,3750,0
|
|
20240226,125700,64982305,3750,3750,3750,3750,883
|
|
20240226,125600,61671055,3750,3755,3755,3750,62
|
|
20240226,125500,61438550,3755,3755,3755,3755,0
|
|
20240226,125400,61438550,3755,3755,3755,3755,0
|
|
20240226,125300,61438550,3755,3755,3755,3755,0
|
|
20240226,125200,61438550,3755,3755,3755,3755,0
|
|
20240226,125100,61438550,3755,3755,3755,3755,0
|
|
20240226,125000,61438550,3755,3755,3755,3755,0
|
|
20240226,124900,61438550,3755,3755,3755,3755,4
|
|
20240226,124800,61423530,3755,3755,3755,3755,10
|
|
20240226,124700,61385980,3755,3755,3755,3755,0
|
|
20240226,124600,61385980,3755,3755,3755,3755,0
|
|
20240226,124500,61385980,3755,3755,3755,3755,1
|
|
20240226,124400,61382225,3755,3755,3755,3755,0
|
|
20240226,124300,61382225,3755,3755,3755,3755,266
|
|
20240226,124200,60383395,3755,3755,3755,3755,0
|
|
20240226,124100,60383395,3755,3755,3755,3755,0
|
|
20240226,124000,60383395,3755,3755,3755,3755,0
|
|
20240226,123900,60383395,3755,3755,3755,3755,0
|
|
20240226,123800,60383395,3755,3755,3755,3755,0
|
|
20240226,123700,60383395,3755,3755,3755,3755,0
|
|
20240226,123600,60383395,3755,3755,3755,3755,0
|
|
20240226,123500,60383395,3755,3755,3755,3755,0
|
|
20240226,123400,60383395,3755,3755,3755,3755,0
|
|
20240226,123300,60383395,3755,3755,3755,3755,5
|
|
20240226,123200,60364620,3755,3755,3755,3755,0
|
|
20240226,123100,60364620,3755,3755,3755,3755,5
|
|
20240226,123000,60345845,3750,3750,3750,3750,0
|
|
20240226,122900,60345845,3750,3750,3750,3750,0
|
|
20240226,122800,60345845,3750,3750,3750,3750,0
|
|
20240226,122700,60345845,3750,3750,3750,3750,0
|
|
20240226,122600,60345845,3750,3750,3750,3750,0
|
|
20240226,122500,60345845,3750,3750,3750,3750,0
|
|
20240226,122400,60345845,3750,3750,3750,3750,0
|
|
20240226,122300,60345845,3750,3750,3750,3750,0
|
|
20240226,122200,60345845,3750,3750,3750,3750,0
|
|
20240226,122100,60345845,3750,3750,3750,3750,0
|
|
20240226,122000,60345845,3750,3750,3750,3750,0
|
|
20240226,121900,60345845,3750,3750,3750,3750,100
|
|
20240226,121800,59970845,3755,3755,3755,3755,1
|
|
20240226,121700,59967090,3755,3755,3755,3755,5
|
|
20240226,121600,59948315,3750,3750,3750,3750,13
|
|
20240226,121500,59899565,3750,3750,3750,3750,0
|
|
20240226,121400,59899565,3750,3750,3750,3750,100
|
|
20240226,121300,59524565,3750,3750,3750,3750,0
|
|
20240226,121200,59524565,3750,3750,3750,3750,0
|
|
20240226,121100,59524565,3750,3755,3755,3750,130
|
|
20240226,121000,59036915,3750,3750,3750,3750,0
|
|
20240226,120900,59036915,3750,3750,3750,3750,0
|
|
20240226,120800,59036915,3750,3750,3750,3750,0
|
|
20240226,120700,59036915,3750,3750,3750,3750,0
|
|
20240226,120600,59036915,3750,3750,3750,3750,0
|
|
20240226,120500,59036915,3750,3750,3750,3750,0
|
|
20240226,120400,59036915,3750,3750,3750,3750,0
|
|
20240226,120300,59036915,3750,3750,3750,3750,0
|
|
20240226,120200,59036915,3750,3750,3750,3750,0
|
|
20240226,120100,59036915,3750,3750,3750,3750,0
|
|
20240226,120000,59036915,3750,3750,3750,3750,1
|
|
20240226,115900,59033165,3750,3750,3750,3750,0
|
|
20240226,115800,59033165,3750,3750,3750,3750,0
|
|
20240226,115700,59033165,3750,3750,3750,3750,1856
|
|
20240226,115600,52073165,3750,3750,3750,3750,0
|
|
20240226,115500,52073165,3750,3750,3750,3750,0
|
|
20240226,115400,52073165,3750,3750,3750,3750,0
|
|
20240226,115300,52073165,3750,3750,3750,3750,0
|
|
20240226,115200,52073165,3750,3750,3750,3750,0
|
|
20240226,115100,52073165,3750,3750,3750,3750,0
|
|
20240226,115000,52073165,3750,3750,3750,3750,0
|
|
20240226,114900,52073165,3750,3750,3750,3750,0
|
|
20240226,114800,52073165,3750,3750,3750,3750,0
|
|
20240226,114700,52073165,3750,3750,3750,3750,0
|
|
20240226,114600,52073165,3750,3750,3750,3750,0
|
|
20240226,114500,52073165,3750,3750,3750,3750,0
|
|
20240226,114400,52073165,3750,3750,3750,3750,0
|
|
20240226,114300,52073165,3750,3750,3750,3750,0
|
|
20240226,114200,52073165,3750,3750,3750,3750,0
|
|
20240226,114100,52073165,3750,3750,3750,3750,1
|
|
20240226,114000,52069415,3725,3725,3725,3725,0
|
|
20240226,113900,52069415,3725,3725,3725,3725,0
|
|
20240226,113800,52069415,3725,3725,3725,3725,0
|
|
20240226,113700,52069415,3725,3725,3725,3725,0
|
|
20240226,113600,52069415,3725,3725,3725,3725,0
|
|
20240226,113500,52069415,3725,3725,3725,3725,0
|
|
20240226,113400,52069415,3725,3725,3725,3725,0
|
|
20240226,113300,52069415,3725,3730,3730,3725,200
|
|
20240226,113200,51323485,3730,3730,3730,3730,0
|
|
20240226,113100,51323485,3730,3730,3730,3730,0
|
|
20240226,113000,51323485,3730,3730,3730,3730,0
|
|
20240226,112900,51323485,3730,3730,3730,3730,0
|
|
20240226,112800,51323485,3730,3730,3730,3730,91
|
|
20240226,112700,50984055,3730,3730,3730,3730,0
|
|
20240226,112600,50984055,3730,3730,3730,3730,0
|
|
20240226,112500,50984055,3730,3730,3730,3730,0
|
|
20240226,112400,50984055,3730,3730,3730,3730,0
|
|
20240226,112300,50984055,3730,3730,3730,3730,0
|
|
20240226,112200,50984055,3730,3730,3730,3730,0
|
|
20240226,112100,50984055,3730,3730,3730,3730,0
|
|
20240226,112000,50984055,3730,3730,3730,3730,0
|
|
20240226,111900,50984055,3730,3730,3730,3730,0
|
|
20240226,111800,50984055,3730,3730,3730,3730,0
|
|
20240226,111700,50984055,3730,3730,3730,3730,200
|
|
20240226,111600,50238055,3730,3730,3730,3730,0
|
|
20240226,111500,50238055,3730,3730,3730,3730,0
|
|
20240226,111400,50238055,3730,3730,3730,3730,0
|
|
20240226,111300,50238055,3730,3730,3730,3730,0
|
|
20240226,111200,50238055,3730,3730,3730,3730,60
|
|
20240226,111100,50014255,3750,3750,3750,3750,0
|
|
20240226,111000,50014255,3750,3750,3750,3750,0
|
|
20240226,110900,50014255,3750,3750,3750,3750,0
|
|
20240226,110800,50014255,3750,3750,3750,3750,0
|
|
20240226,110700,50014255,3750,3750,3750,3750,0
|
|
20240226,110600,50014255,3750,3750,3750,3750,1
|
|
20240226,110500,50010505,3750,3750,3750,3750,0
|
|
20240226,110400,50010505,3750,3750,3750,3750,208
|
|
20240226,110300,49230505,3750,3740,3750,3740,792
|
|
20240226,110200,46263320,3740,3740,3740,3740,0
|
|
20240226,110100,46263320,3740,3740,3740,3740,0
|
|
20240226,110000,46263320,3740,3740,3740,3740,0
|
|
20240226,105900,46263320,3740,3740,3740,3740,0
|
|
20240226,105800,46263320,3740,3740,3740,3740,0
|
|
20240226,105700,46263320,3740,3740,3740,3740,0
|
|
20240226,105600,46263320,3740,3740,3740,3740,1
|
|
20240226,105500,46259580,3740,3740,3740,3740,0
|
|
20240226,105400,46259580,3740,3740,3740,3740,0
|
|
20240226,105300,46259580,3740,3740,3740,3740,0
|
|
20240226,105200,46259580,3740,3740,3740,3740,1
|
|
20240226,105100,46255840,3730,3730,3730,3730,19
|
|
20240226,105000,46184970,3730,3730,3730,3730,0
|
|
20240226,104900,46184970,3730,3730,3730,3730,0
|
|
20240226,104800,46184970,3730,3730,3730,3730,5
|
|
20240226,104700,46166320,3735,3735,3735,3735,150
|
|
20240226,104600,45606070,3740,3740,3740,3740,0
|
|
20240226,104500,45606070,3740,3740,3740,3740,0
|
|
20240226,104400,45606070,3740,3740,3740,3740,0
|
|
20240226,104300,45606070,3740,3740,3740,3740,0
|
|
20240226,104200,45606070,3740,3740,3740,3740,0
|
|
20240226,104100,45606070,3740,3740,3740,3740,0
|
|
20240226,104000,45606070,3740,3740,3740,3740,0
|
|
20240226,103900,45606070,3740,3740,3740,3740,0
|
|
20240226,103800,45606070,3740,3740,3740,3740,0
|
|
20240226,103700,45606070,3740,3740,3740,3740,0
|
|
20240226,103600,45606070,3740,3735,3740,3735,56
|
|
20240226,103500,45396900,3735,3730,3735,3730,40
|
|
20240226,103400,45247550,3730,3730,3730,3730,158
|
|
20240226,103300,44658210,3730,3730,3730,3730,1
|
|
20240226,103200,44654480,3725,3725,3725,3725,19
|
|
20240226,103100,44583705,3725,3725,3725,3725,21
|
|
20240226,103000,44505480,3720,3725,3725,3720,140
|
|
20240226,102900,43984675,3720,3720,3720,3720,0
|
|
20240226,102800,43984675,3720,3720,3720,3720,80
|
|
20240226,102700,43687075,3720,3720,3720,3720,0
|
|
20240226,102600,43687075,3720,3720,3720,3720,0
|
|
20240226,102500,43687075,3720,3720,3720,3720,0
|
|
20240226,102400,43687075,3720,3730,3730,3720,500
|
|
20240226,102300,41825635,3725,3725,3725,3725,0
|
|
20240226,102200,41825635,3725,3725,3725,3725,0
|
|
20240226,102100,41825635,3725,3745,3745,3725,828
|
|
20240226,102000,38735245,3760,3740,3760,3740,70
|
|
20240226,101900,38473025,3735,3750,3750,3735,269
|
|
20240226,101800,37467465,3765,3765,3765,3765,0
|
|
20240226,101700,37467465,3765,3765,3765,3765,0
|
|
20240226,101600,37467465,3765,3765,3765,3765,0
|
|
20240226,101500,37467465,3765,3770,3770,3765,16
|
|
20240226,101400,37407150,3775,3775,3775,3775,0
|
|
20240226,101300,37407150,3775,3775,3775,3775,0
|
|
20240226,101200,37407150,3775,3775,3775,3775,53
|
|
20240226,101100,37207075,3775,3775,3775,3775,0
|
|
20240226,101000,37207075,3775,3775,3775,3775,60
|
|
20240226,100900,36980575,3770,3760,3770,3760,2000
|
|
20240226,100800,29442165,3760,3760,3760,3760,0
|
|
20240226,100700,29442165,3760,3760,3760,3760,0
|
|
20240226,100600,29442165,3760,3760,3760,3760,0
|
|
20240226,100500,29442165,3760,3760,3760,3760,1
|
|
20240226,100400,29438405,3760,3760,3760,3760,29
|
|
20240226,100300,29329365,3760,3760,3760,3760,0
|
|
20240226,100200,29329365,3760,3760,3760,3760,1
|
|
20240226,100100,29325605,3740,3740,3740,3740,0
|
|
20240226,100000,29325605,3740,3740,3740,3740,0
|
|
20240226,095900,29325605,3740,3740,3740,3740,0
|
|
20240226,095800,29325605,3740,3740,3740,3740,0
|
|
20240226,095700,29325605,3740,3740,3740,3740,0
|
|
20240226,095600,29325605,3740,3740,3740,3740,0
|
|
20240226,095500,29325605,3740,3740,3740,3740,0
|
|
20240226,095400,29325605,3740,3740,3740,3740,0
|
|
20240226,095300,29325605,3740,3740,3740,3740,0
|
|
20240226,095200,29325605,3740,3740,3740,3740,34
|
|
20240226,095100,29198445,3735,3735,3735,3735,0
|
|
20240226,095000,29198445,3735,3735,3735,3735,0
|
|
20240226,094900,29198445,3735,3735,3735,3735,30
|
|
20240226,094800,29086395,3740,3740,3740,3740,0
|
|
20240226,094700,29086395,3740,3740,3740,3740,0
|
|
20240226,094600,29086395,3740,3740,3740,3740,20
|
|
20240226,094500,29011595,3740,3740,3740,3740,0
|
|
20240226,094400,29011595,3740,3740,3740,3740,1
|
|
20240226,094300,29007855,3740,3740,3740,3740,1
|
|
20240226,094200,29004115,3740,3740,3740,3740,1
|
|
20240226,094100,29000375,3735,3735,3735,3735,0
|
|
20240226,094000,29000375,3735,3735,3735,3735,0
|
|
20240226,093900,29000375,3735,3735,3735,3735,0
|
|
20240226,093800,29000375,3735,3735,3735,3735,0
|
|
20240226,093700,29000375,3735,3735,3735,3735,15
|
|
20240226,093600,28944350,3740,3740,3740,3740,200
|
|
20240226,093500,28196350,3740,3740,3740,3740,0
|
|
20240226,093400,28196350,3740,3740,3740,3740,0
|
|
20240226,093300,28196350,3740,3740,3740,3740,0
|
|
20240226,093200,28196350,3740,3740,3740,3740,0
|
|
20240226,093100,28196350,3740,3740,3740,3740,183
|
|
20240226,093000,27511930,3740,3740,3740,3740,0
|
|
20240226,092900,27511930,3740,3740,3740,3740,0
|
|
20240226,092800,27511930,3740,3740,3740,3740,239
|
|
20240226,092700,26618070,3720,3720,3720,3720,26
|
|
20240226,092600,26521350,3720,3720,3720,3720,0
|
|
20240226,092500,26521350,3720,3720,3720,3720,98
|
|
20240226,092400,26156790,3715,3715,3715,3715,0
|
|
20240226,092300,26156790,3715,3725,3730,3715,1614
|
|
20240226,092200,20143065,3710,3710,3710,3710,0
|
|
20240226,092100,20143065,3710,3710,3710,3710,0
|
|
20240226,092000,20143065,3710,3710,3710,3710,0
|
|
20240226,091900,20143065,3710,3710,3710,3710,0
|
|
20240226,091800,20143065,3710,3710,3710,3710,0
|
|
20240226,091700,20143065,3710,3710,3710,3710,0
|
|
20240226,091600,20143065,3710,3710,3710,3710,500
|
|
20240226,091500,18288065,3725,3725,3725,3725,0
|
|
20240226,091400,18288065,3725,3710,3725,3710,567
|
|
20240226,091300,16184420,3710,3710,3710,3710,780
|
|
20240226,091200,13290620,3710,3715,3715,3710,776
|
|
20240226,091100,10409345,3730,3720,3730,3720,169
|
|
20240226,091000,9780645,3720,3720,3720,3720,183
|
|
20240226,090900,9099885,3735,3735,3735,3735,0
|
|
20240226,090800,9099885,3735,3735,3735,3735,408
|
|
20240226,090700,7576005,3735,3735,3735,3735,338
|
|
20240226,090600,6313575,3735,3735,3735,3735,0
|
|
20240226,090500,6313575,3735,3735,3735,3735,4
|
|
20240226,090400,6298635,3735,3735,3735,3735,0
|
|
20240226,090300,6298635,3735,3735,3735,3735,20
|
|
20240226,090200,6223935,3735,3735,3735,3735,6
|
|
20240226,090100,6201525,3720,3720,3735,3720,927
|
|
20240226,090000,2752950,3720,3720,3735,3720,740
|