667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,200400,228347895,3210,3210,3210,3210,1845
|
|
20240226,200300,228347895,3210,3210,3210,3210,0
|
|
20240226,200200,228347895,3210,3210,3210,3210,0
|
|
20240226,200100,228347895,3210,3210,3210,3210,0
|
|
20240226,200000,228347895,3210,3210,3210,3210,0
|
|
20240226,195900,228347895,3210,3210,3210,3210,0
|
|
20240226,195800,228347895,3210,3210,3210,3210,0
|
|
20240226,195700,228347895,3210,3210,3210,3210,0
|
|
20240226,195600,228347895,3210,3210,3210,3210,0
|
|
20240226,195500,228347895,3210,3210,3210,3210,0
|
|
20240226,195400,228347895,3210,3210,3210,3210,0
|
|
20240226,195300,228347895,3210,3210,3210,3210,0
|
|
20240226,195200,228347895,3210,3210,3210,3210,0
|
|
20240226,195100,228347895,3210,3210,3210,3210,0
|
|
20240226,195000,228347895,3210,3210,3210,3210,0
|
|
20240226,194900,228347895,3210,3210,3210,3210,0
|
|
20240226,194800,228347895,3210,3210,3210,3210,0
|
|
20240226,194700,228347895,3210,3210,3210,3210,0
|
|
20240226,194600,228347895,3210,3210,3210,3210,0
|
|
20240226,194500,228347895,3210,3210,3210,3210,0
|
|
20240226,194400,228347895,3210,3210,3210,3210,0
|
|
20240226,194300,228347895,3210,3210,3210,3210,0
|
|
20240226,194200,228347895,3210,3210,3210,3210,0
|
|
20240226,194100,228347895,3210,3210,3210,3210,0
|
|
20240226,194000,228347895,3210,3210,3210,3210,0
|
|
20240226,193900,228347895,3210,3210,3210,3210,0
|
|
20240226,193800,228347895,3210,3210,3210,3210,0
|
|
20240226,193700,228347895,3210,3210,3210,3210,0
|
|
20240226,193600,228347895,3210,3210,3210,3210,0
|
|
20240226,193500,228347895,3210,3210,3210,3210,0
|
|
20240226,193400,228347895,3210,3210,3210,3210,1845
|
|
20240226,193300,228347895,3210,3210,3210,3210,0
|
|
20240226,193200,228347895,3210,3210,3210,3210,0
|
|
20240226,193100,228347895,3210,3210,3210,3210,0
|
|
20240226,193000,228347895,3210,3210,3210,3210,0
|
|
20240226,192900,228347895,3210,3210,3210,3210,0
|
|
20240226,192800,228347895,3210,3210,3210,3210,0
|
|
20240226,192700,228347895,3210,3210,3210,3210,0
|
|
20240226,192600,228347895,3210,3210,3210,3210,0
|
|
20240226,192500,228347895,3210,3210,3210,3210,0
|
|
20240226,192400,228347895,3210,3210,3210,3210,0
|
|
20240226,192300,228347895,3210,3210,3210,3210,0
|
|
20240226,192200,228347895,3210,3210,3210,3210,0
|
|
20240226,192100,228347895,3210,3210,3210,3210,0
|
|
20240226,192000,228347895,3210,3210,3210,3210,0
|
|
20240226,191900,228347895,3210,3210,3210,3210,0
|
|
20240226,191800,228347895,3210,3210,3210,3210,0
|
|
20240226,191700,228347895,3210,3210,3210,3210,0
|
|
20240226,191600,228347895,3210,3210,3210,3210,0
|
|
20240226,191500,228347895,3210,3210,3210,3210,0
|
|
20240226,191400,228347895,3210,3210,3210,3210,0
|
|
20240226,191300,228347895,3210,3210,3210,3210,0
|
|
20240226,191200,228347895,3210,3210,3210,3210,0
|
|
20240226,191100,228347895,3210,3210,3210,3210,0
|
|
20240226,191000,228347895,3210,3210,3210,3210,0
|
|
20240226,190900,228347895,3210,3210,3210,3210,0
|
|
20240226,190800,228347895,3210,3210,3210,3210,0
|
|
20240226,190700,228347895,3210,3210,3210,3210,0
|
|
20240226,190600,228347895,3210,3210,3210,3210,0
|
|
20240226,190500,228347895,3210,3210,3210,3210,0
|
|
20240226,190400,228347895,3210,3210,3210,3210,1845
|
|
20240226,190300,228347895,3210,3210,3210,3210,0
|
|
20240226,190200,228347895,3210,3210,3210,3210,0
|
|
20240226,190100,228347895,3210,3210,3210,3210,0
|
|
20240226,190000,228347895,3210,3210,3210,3210,0
|
|
20240226,185900,228347895,3210,3210,3210,3210,0
|
|
20240226,185800,228347895,3210,3210,3210,3210,0
|
|
20240226,185700,228347895,3210,3210,3210,3210,0
|
|
20240226,185600,228347895,3210,3210,3210,3210,0
|
|
20240226,185500,228347895,3210,3210,3210,3210,0
|
|
20240226,185400,228347895,3210,3210,3210,3210,0
|
|
20240226,185300,228347895,3210,3210,3210,3210,0
|
|
20240226,185200,228347895,3210,3210,3210,3210,0
|
|
20240226,185100,228347895,3210,3210,3210,3210,0
|
|
20240226,185000,228347895,3210,3210,3210,3210,0
|
|
20240226,184900,228347895,3210,3210,3210,3210,0
|
|
20240226,184800,228347895,3210,3210,3210,3210,0
|
|
20240226,184700,228347895,3210,3210,3210,3210,0
|
|
20240226,184600,228347895,3210,3210,3210,3210,0
|
|
20240226,184500,228347895,3210,3210,3210,3210,0
|
|
20240226,184400,228347895,3210,3210,3210,3210,0
|
|
20240226,184300,228347895,3210,3210,3210,3210,0
|
|
20240226,184200,228347895,3210,3210,3210,3210,0
|
|
20240226,184100,228347895,3210,3210,3210,3210,0
|
|
20240226,184000,228347895,3210,3210,3210,3210,0
|
|
20240226,183900,228347895,3210,3210,3210,3210,0
|
|
20240226,183800,228347895,3210,3210,3210,3210,0
|
|
20240226,183700,228347895,3210,3210,3210,3210,0
|
|
20240226,183600,228347895,3210,3210,3210,3210,0
|
|
20240226,183500,228347895,3210,3210,3210,3210,0
|
|
20240226,183400,228347895,3210,3210,3210,3210,1845
|
|
20240226,183300,228347895,3210,3210,3210,3210,0
|
|
20240226,183200,228347895,3210,3210,3210,3210,0
|
|
20240226,183100,228347895,3210,3210,3210,3210,0
|
|
20240226,183000,228347895,3210,3210,3210,3210,0
|
|
20240226,182900,228347895,3210,3210,3210,3210,0
|
|
20240226,182800,228347895,3210,3210,3210,3210,0
|
|
20240226,182700,228347895,3210,3210,3210,3210,0
|
|
20240226,182600,228347895,3210,3210,3210,3210,0
|
|
20240226,182500,228347895,3210,3210,3210,3210,0
|
|
20240226,182400,228347895,3210,3210,3210,3210,0
|
|
20240226,182300,228347895,3210,3210,3210,3210,0
|
|
20240226,182200,228347895,3210,3210,3210,3210,0
|
|
20240226,182100,228347895,3210,3210,3210,3210,0
|
|
20240226,182000,228347895,3210,3210,3210,3210,0
|
|
20240226,181900,228347895,3210,3210,3210,3210,0
|
|
20240226,181800,228347895,3210,3210,3210,3210,0
|
|
20240226,181700,228347895,3210,3210,3210,3210,0
|
|
20240226,181600,228347895,3210,3210,3210,3210,0
|
|
20240226,181500,228347895,3210,3210,3210,3210,0
|
|
20240226,181400,228347895,3210,3210,3210,3210,0
|
|
20240226,181300,228347895,3210,3210,3210,3210,0
|
|
20240226,181200,228347895,3210,3210,3210,3210,0
|
|
20240226,181100,228347895,3210,3210,3210,3210,0
|
|
20240226,181000,228347895,3210,3210,3210,3210,0
|
|
20240226,180900,228347895,3210,3210,3210,3210,0
|
|
20240226,180800,228347895,3210,3210,3210,3210,0
|
|
20240226,180700,228347895,3210,3210,3210,3210,0
|
|
20240226,180600,228347895,3210,3210,3210,3210,0
|
|
20240226,180500,228347895,3210,3210,3210,3210,0
|
|
20240226,180400,228347895,3210,3210,3210,3210,1845
|
|
20240226,180300,228347895,3210,3210,3210,3210,0
|
|
20240226,180200,228347895,3210,3210,3210,3210,0
|
|
20240226,180100,228347895,3210,3210,3210,3210,0
|
|
20240226,180000,228347895,3210,3210,3210,3210,0
|
|
20240226,175900,228347895,3210,3210,3210,3210,0
|
|
20240226,175800,228347895,3210,3210,3210,3210,0
|
|
20240226,175700,228347895,3210,3210,3210,3210,0
|
|
20240226,175600,228347895,3210,3210,3210,3210,0
|
|
20240226,175500,228347895,3210,3210,3210,3210,0
|
|
20240226,175400,228347895,3210,3210,3210,3210,0
|
|
20240226,175300,228347895,3210,3210,3210,3210,0
|
|
20240226,175200,228347895,3210,3210,3210,3210,0
|
|
20240226,175100,228347895,3210,3210,3210,3210,0
|
|
20240226,175000,228347895,3210,3210,3210,3210,0
|
|
20240226,174900,228347895,3210,3210,3210,3210,0
|
|
20240226,174800,228347895,3210,3210,3210,3210,0
|
|
20240226,174700,228347895,3210,3210,3210,3210,0
|
|
20240226,174600,228347895,3210,3210,3210,3210,0
|
|
20240226,174500,228347895,3210,3210,3210,3210,0
|
|
20240226,174400,228347895,3210,3210,3210,3210,0
|
|
20240226,174300,228347895,3210,3210,3210,3210,0
|
|
20240226,174200,228347895,3210,3210,3210,3210,0
|
|
20240226,174100,228347895,3210,3210,3210,3210,0
|
|
20240226,174000,228347895,3210,3210,3210,3210,0
|
|
20240226,173900,228347895,3210,3210,3210,3210,0
|
|
20240226,173800,228347895,3210,3210,3210,3210,0
|
|
20240226,173700,228347895,3210,3210,3210,3210,0
|
|
20240226,173600,228347895,3210,3210,3210,3210,0
|
|
20240226,173500,228347895,3210,3210,3210,3210,0
|
|
20240226,173400,228347895,3210,3210,3210,3210,1845
|
|
20240226,173300,228347895,3210,3210,3210,3210,0
|
|
20240226,173200,228347895,3210,3210,3210,3210,0
|
|
20240226,173100,228347895,3210,3210,3210,3210,0
|
|
20240226,173000,228347895,3210,3210,3210,3210,0
|
|
20240226,172900,228347895,3210,3210,3210,3210,0
|
|
20240226,172800,228347895,3210,3210,3210,3210,0
|
|
20240226,172700,228347895,3210,3210,3210,3210,0
|
|
20240226,172600,228347895,3210,3210,3210,3210,0
|
|
20240226,172500,228347895,3210,3210,3210,3210,0
|
|
20240226,172400,228347895,3210,3210,3210,3210,0
|
|
20240226,172300,228347895,3210,3210,3210,3210,0
|
|
20240226,172200,228347895,3210,3210,3210,3210,0
|
|
20240226,172100,228347895,3210,3210,3210,3210,0
|
|
20240226,172000,228347895,3210,3210,3210,3210,0
|
|
20240226,171900,228347895,3210,3210,3210,3210,0
|
|
20240226,171800,228347895,3210,3210,3210,3210,0
|
|
20240226,171700,228347895,3210,3210,3210,3210,0
|
|
20240226,171600,228347895,3210,3210,3210,3210,0
|
|
20240226,171500,228347895,3210,3210,3210,3210,0
|
|
20240226,171400,228347895,3210,3210,3210,3210,0
|
|
20240226,171300,228347895,3210,3210,3210,3210,0
|
|
20240226,171200,228347895,3210,3210,3210,3210,0
|
|
20240226,171100,228347895,3210,3210,3210,3210,0
|
|
20240226,171000,228347895,3210,3210,3210,3210,0
|
|
20240226,170900,228347895,3210,3210,3210,3210,0
|
|
20240226,170800,228347895,3210,3210,3210,3210,0
|
|
20240226,170700,228347895,3210,3210,3210,3210,0
|
|
20240226,170600,228347895,3210,3210,3210,3210,0
|
|
20240226,170500,228347895,3210,3210,3210,3210,0
|
|
20240226,170400,228347895,3210,3210,3210,3210,1845
|
|
20240226,170300,228347895,3210,3210,3210,3210,0
|
|
20240226,170200,228347895,3210,3210,3210,3210,0
|
|
20240226,170100,228347895,3210,3210,3210,3210,0
|
|
20240226,170000,228347895,3210,3210,3210,3210,0
|
|
20240226,165900,228347895,3210,3210,3210,3210,0
|
|
20240226,165800,228347895,3210,3210,3210,3210,0
|
|
20240226,165700,228347895,3210,3210,3210,3210,0
|
|
20240226,165600,228347895,3210,3210,3210,3210,0
|
|
20240226,165500,228347895,3210,3210,3210,3210,0
|
|
20240226,165400,228347895,3210,3210,3210,3210,0
|
|
20240226,165300,228347895,3210,3210,3210,3210,0
|
|
20240226,165200,228347895,3210,3210,3210,3210,0
|
|
20240226,165100,228347895,3210,3210,3210,3210,0
|
|
20240226,165000,228347895,3210,3210,3210,3210,0
|
|
20240226,164900,228347895,3210,3210,3210,3210,0
|
|
20240226,164800,228347895,3210,3210,3210,3210,0
|
|
20240226,164700,228347895,3210,3210,3210,3210,0
|
|
20240226,164600,228347895,3210,3210,3210,3210,0
|
|
20240226,164500,228347895,3210,3210,3210,3210,0
|
|
20240226,164400,228347895,3210,3210,3210,3210,0
|
|
20240226,164300,228347895,3210,3210,3210,3210,0
|
|
20240226,164200,228347895,3210,3210,3210,3210,0
|
|
20240226,164100,228347895,3210,3210,3210,3210,0
|
|
20240226,164000,228347895,3210,3210,3210,3210,0
|
|
20240226,163900,228347895,3210,3210,3210,3210,0
|
|
20240226,163800,228347895,3210,3210,3210,3210,0
|
|
20240226,163700,228347895,3210,3210,3210,3210,0
|
|
20240226,163600,228347895,3210,3210,3210,3210,0
|
|
20240226,163500,228347895,3210,3210,3210,3210,0
|
|
20240226,163400,228347895,3210,3210,3210,3210,1845
|
|
20240226,163300,228347895,3210,3210,3210,3210,0
|
|
20240226,163200,228347895,3210,3210,3210,3210,0
|
|
20240226,163100,228347895,3210,3210,3210,3210,0
|
|
20240226,163000,228347895,3210,3210,3210,3210,0
|
|
20240226,162900,228347895,3210,3210,3210,3210,0
|
|
20240226,162800,228347895,3210,3210,3210,3210,0
|
|
20240226,162700,228347895,3210,3210,3210,3210,0
|
|
20240226,162600,228347895,3210,3210,3210,3210,0
|
|
20240226,162500,228347895,3210,3210,3210,3210,0
|
|
20240226,162400,228347895,3210,3210,3210,3210,0
|
|
20240226,162300,228347895,3210,3210,3210,3210,0
|
|
20240226,162200,228347895,3210,3210,3210,3210,0
|
|
20240226,162100,228347895,3210,3210,3210,3210,0
|
|
20240226,162000,228347895,3210,3210,3210,3210,0
|
|
20240226,161900,228347895,3210,3210,3210,3210,0
|
|
20240226,161800,228347895,3210,3210,3210,3210,0
|
|
20240226,161700,228347895,3210,3210,3210,3210,0
|
|
20240226,161600,228347895,3210,3210,3210,3210,0
|
|
20240226,161500,228347895,3210,3210,3210,3210,0
|
|
20240226,161400,228347895,3210,3210,3210,3210,0
|
|
20240226,161300,228347895,3210,3210,3210,3210,0
|
|
20240226,161200,228347895,3210,3210,3210,3210,0
|
|
20240226,161100,228347895,3210,3210,3210,3210,0
|
|
20240226,161000,228347895,3210,3210,3210,3210,0
|
|
20240226,160900,228347895,3210,3210,3210,3210,0
|
|
20240226,160800,228347895,3210,3210,3210,3210,0
|
|
20240226,160700,228347895,3210,3210,3210,3210,0
|
|
20240226,160600,228347895,3210,3210,3210,3210,0
|
|
20240226,160500,228347895,3210,3210,3210,3210,0
|
|
20240226,160400,228347895,3210,3210,3210,3210,1845
|
|
20240226,160300,228347895,3210,3210,3210,3210,0
|
|
20240226,160200,228347895,3210,3210,3210,3210,0
|
|
20240226,160100,228347895,3210,3210,3210,3210,0
|
|
20240226,160000,228347895,3210,3210,3210,3210,0
|
|
20240226,155900,228347895,3210,3210,3210,3210,0
|
|
20240226,155800,228347895,3210,3210,3210,3210,0
|
|
20240226,155700,228347895,3210,3210,3210,3210,0
|
|
20240226,155600,228347895,3210,3210,3210,3210,0
|
|
20240226,155500,228347895,3210,3210,3210,3210,0
|
|
20240226,155400,228347895,3210,3210,3210,3210,0
|
|
20240226,155300,228347895,3210,3210,3210,3210,0
|
|
20240226,155200,228347895,3210,3210,3210,3210,0
|
|
20240226,155100,228347895,3210,3210,3210,3210,0
|
|
20240226,155000,228347895,3210,3210,3210,3210,0
|
|
20240226,154900,228347895,3210,3210,3210,3210,0
|
|
20240226,154800,228347895,3210,3210,3210,3210,0
|
|
20240226,154700,228347895,3210,3210,3210,3210,0
|
|
20240226,154600,228347895,3210,3210,3210,3210,0
|
|
20240226,154500,228347895,3210,3210,3210,3210,0
|
|
20240226,154400,228347895,3210,3210,3210,3210,0
|
|
20240226,154300,228347895,3210,3210,3210,3210,0
|
|
20240226,154200,228347895,3210,3210,3210,3210,0
|
|
20240226,154100,228347895,3210,3210,3210,3210,0
|
|
20240226,154000,228347895,3210,3210,3210,3210,0
|
|
20240226,153900,228347895,3210,3210,3210,3210,0
|
|
20240226,153800,228347895,3210,3210,3210,3210,0
|
|
20240226,153700,228347895,3210,3210,3210,3210,0
|
|
20240226,153600,228347895,3210,3210,3210,3210,0
|
|
20240226,153500,228347895,3210,3210,3210,3210,0
|
|
20240226,153400,228347895,3210,3210,3210,3210,1845
|
|
20240226,153300,228347895,3210,3210,3210,3210,0
|
|
20240226,153200,228347895,3210,3210,3210,3210,0
|
|
20240226,153100,228347895,3210,3210,3210,3210,0
|
|
20240226,153000,228347895,3210,3210,3210,3210,1845
|
|
20240226,152900,222425445,3200,3200,3200,3200,0
|
|
20240226,152800,222425445,3200,3200,3200,3200,0
|
|
20240226,152700,222425445,3200,3200,3200,3200,0
|
|
20240226,152600,222425445,3200,3200,3200,3200,0
|
|
20240226,152500,222425445,3200,3200,3200,3200,0
|
|
20240226,152400,222425445,3200,3200,3200,3200,0
|
|
20240226,152300,222425445,3200,3200,3200,3200,0
|
|
20240226,152200,222425445,3200,3200,3200,3200,0
|
|
20240226,152100,222425445,3200,3200,3200,3200,0
|
|
20240226,152000,222425445,3200,3200,3200,3200,0
|
|
20240226,151900,222425445,3200,3200,3200,3200,0
|
|
20240226,151800,222425445,3200,3200,3200,3200,0
|
|
20240226,151700,222425445,3200,3200,3200,3200,0
|
|
20240226,151600,222425445,3200,3200,3200,3200,69
|
|
20240226,151500,222204645,3200,3200,3200,3200,2
|
|
20240226,151400,222198245,3195,3195,3195,3195,0
|
|
20240226,151300,222198245,3195,3195,3195,3195,0
|
|
20240226,151200,222198245,3195,3195,3195,3195,0
|
|
20240226,151100,222198245,3195,3195,3195,3195,0
|
|
20240226,151000,222198245,3195,3195,3195,3195,0
|
|
20240226,150900,222198245,3195,3200,3210,3195,5032
|
|
20240226,150800,206050005,3200,3200,3200,3200,0
|
|
20240226,150700,206050005,3200,3200,3200,3200,0
|
|
20240226,150600,206050005,3200,3200,3200,3200,0
|
|
20240226,150500,206050005,3200,3200,3200,3200,0
|
|
20240226,150400,206050005,3200,3200,3200,3200,2
|
|
20240226,150300,206043605,3200,3195,3200,3195,203
|
|
20240226,150200,205394030,3195,3195,3195,3195,0
|
|
20240226,150100,205394030,3195,3195,3195,3195,0
|
|
20240226,150000,205394030,3195,3190,3195,3190,273
|
|
20240226,145900,204522565,3190,3190,3190,3190,0
|
|
20240226,145800,204522565,3190,3190,3190,3190,0
|
|
20240226,145700,204522565,3190,3190,3190,3190,0
|
|
20240226,145600,204522565,3190,3190,3190,3190,0
|
|
20240226,145500,204522565,3190,3190,3190,3190,0
|
|
20240226,145400,204522565,3190,3190,3190,3190,0
|
|
20240226,145300,204522565,3190,3190,3190,3190,190
|
|
20240226,145200,203916465,3190,3190,3190,3190,0
|
|
20240226,145100,203916465,3190,3190,3190,3190,0
|
|
20240226,145000,203916465,3190,3190,3190,3190,1
|
|
20240226,144900,203913275,3190,3190,3190,3190,0
|
|
20240226,144800,203913275,3190,3190,3190,3190,3
|
|
20240226,144700,203903705,3185,3190,3190,3185,82
|
|
20240226,144600,203642495,3190,3190,3190,3190,0
|
|
20240226,144500,203642495,3190,3190,3190,3190,0
|
|
20240226,144400,203642495,3190,3190,3190,3190,0
|
|
20240226,144300,203642495,3190,3190,3190,3190,0
|
|
20240226,144200,203642495,3190,3190,3190,3190,0
|
|
20240226,144100,203642495,3190,3190,3190,3190,168
|
|
20240226,144000,203106575,3190,3190,3190,3190,0
|
|
20240226,143900,203106575,3190,3190,3190,3190,0
|
|
20240226,143800,203106575,3190,3190,3190,3190,0
|
|
20240226,143700,203106575,3190,3190,3190,3190,0
|
|
20240226,143600,203106575,3190,3190,3190,3190,0
|
|
20240226,143500,203106575,3190,3190,3190,3190,0
|
|
20240226,143400,203106575,3190,3190,3190,3190,62
|
|
20240226,143300,202908795,3195,3195,3195,3195,3
|
|
20240226,143200,202899210,3185,3185,3185,3185,0
|
|
20240226,143100,202899210,3185,3185,3185,3185,0
|
|
20240226,143000,202899210,3185,3185,3185,3185,152
|
|
20240226,142900,202415090,3190,3190,3190,3190,0
|
|
20240226,142800,202415090,3190,3190,3190,3190,0
|
|
20240226,142700,202415090,3190,3190,3190,3190,848
|
|
20240226,142600,199709970,3195,3195,3195,3195,0
|
|
20240226,142500,199709970,3195,3195,3195,3195,0
|
|
20240226,142400,199709970,3195,3195,3195,3195,5
|
|
20240226,142300,199693995,3195,3195,3195,3195,0
|
|
20240226,142200,199693995,3195,3195,3195,3195,1
|
|
20240226,142100,199690800,3190,3190,3190,3190,0
|
|
20240226,142000,199690800,3190,3190,3190,3190,0
|
|
20240226,141900,199690800,3190,3190,3190,3190,0
|
|
20240226,141800,199690800,3190,3190,3190,3190,0
|
|
20240226,141700,199690800,3190,3190,3190,3190,100
|
|
20240226,141600,199371800,3190,3190,3190,3190,200
|
|
20240226,141500,198733800,3195,3195,3195,3195,17
|
|
20240226,141400,198679485,3190,3190,3190,3190,103
|
|
20240226,141300,198350915,3190,3190,3190,3190,37
|
|
20240226,141200,198232885,3190,3190,3190,3190,5
|
|
20240226,141100,198216935,3190,3190,3190,3190,5
|
|
20240226,141000,198200985,3190,3190,3190,3190,40
|
|
20240226,140900,198073385,3190,3190,3190,3190,0
|
|
20240226,140800,198073385,3190,3190,3190,3190,0
|
|
20240226,140700,198073385,3190,3190,3190,3190,2
|
|
20240226,140600,198067005,3190,3190,3190,3190,0
|
|
20240226,140500,198067005,3190,3190,3190,3190,209
|
|
20240226,140400,197400295,3195,3195,3195,3195,0
|
|
20240226,140300,197400295,3195,3195,3195,3195,0
|
|
20240226,140200,197400295,3195,3195,3195,3195,0
|
|
20240226,140100,197400295,3195,3195,3195,3195,2
|
|
20240226,140000,197393905,3195,3195,3195,3195,1
|
|
20240226,135900,197390710,3195,3195,3195,3195,0
|
|
20240226,135800,197390710,3195,3195,3195,3195,0
|
|
20240226,135700,197390710,3195,3195,3195,3195,110
|
|
20240226,135600,197039260,3190,3190,3190,3190,0
|
|
20240226,135500,197039260,3190,3190,3190,3190,0
|
|
20240226,135400,197039260,3190,3190,3190,3190,1477
|
|
20240226,135300,192327630,3195,3195,3200,3195,325
|
|
20240226,135200,191289245,3195,3200,3200,3180,16502
|
|
20240226,135100,138712660,3200,3200,3200,3200,0
|
|
20240226,135000,138712660,3200,3200,3200,3200,0
|
|
20240226,134900,138712660,3200,3200,3200,3200,0
|
|
20240226,134800,138712660,3200,3200,3200,3200,0
|
|
20240226,134700,138712660,3200,3200,3200,3200,0
|
|
20240226,134600,138712660,3200,3200,3200,3200,0
|
|
20240226,134500,138712660,3200,3200,3200,3200,0
|
|
20240226,134400,138712660,3200,3200,3200,3200,0
|
|
20240226,134300,138712660,3200,3200,3200,3200,0
|
|
20240226,134200,138712660,3200,3200,3200,3200,0
|
|
20240226,134100,138712660,3200,3200,3200,3200,0
|
|
20240226,134000,138712660,3200,3200,3200,3200,0
|
|
20240226,133900,138712660,3200,3200,3200,3200,0
|
|
20240226,133800,138712660,3200,3200,3200,3200,0
|
|
20240226,133700,138712660,3200,3200,3200,3200,0
|
|
20240226,133600,138712660,3200,3205,3205,3200,9
|
|
20240226,133500,138683830,3215,3215,3215,3215,0
|
|
20240226,133400,138683830,3215,3215,3215,3215,0
|
|
20240226,133300,138683830,3215,3215,3215,3215,0
|
|
20240226,133200,138683830,3215,3215,3215,3215,0
|
|
20240226,133100,138683830,3215,3215,3215,3215,5
|
|
20240226,133000,138667755,3215,3215,3215,3215,0
|
|
20240226,132900,138667755,3215,3215,3215,3215,0
|
|
20240226,132800,138667755,3215,3215,3215,3215,0
|
|
20240226,132700,138667755,3215,3215,3215,3215,0
|
|
20240226,132600,138667755,3215,3215,3215,3215,0
|
|
20240226,132500,138667755,3215,3215,3215,3215,1
|
|
20240226,132400,138664540,3200,3200,3200,3200,0
|
|
20240226,132300,138664540,3200,3200,3200,3200,0
|
|
20240226,132200,138664540,3200,3200,3200,3200,0
|
|
20240226,132100,138664540,3200,3200,3200,3190,3122
|
|
20240226,132000,128701940,3200,3200,3200,3200,4036
|
|
20240226,131900,115786740,3205,3205,3205,3205,76
|
|
20240226,131800,115543160,3205,3210,3210,3205,2951
|
|
20240226,131700,106077655,3215,3215,3215,3215,0
|
|
20240226,131600,106077655,3215,3215,3215,3215,0
|
|
20240226,131500,106077655,3215,3215,3215,3215,25
|
|
20240226,131400,105997280,3215,3215,3215,3215,0
|
|
20240226,131300,105997280,3215,3215,3215,3215,60
|
|
20240226,131200,105804380,3215,3215,3215,3215,0
|
|
20240226,131100,105804380,3215,3215,3215,3215,0
|
|
20240226,131000,105804380,3215,3215,3215,3215,0
|
|
20240226,130900,105804380,3215,3215,3215,3215,171
|
|
20240226,130800,105254615,3220,3220,3220,3220,0
|
|
20240226,130700,105254615,3220,3220,3220,3220,0
|
|
20240226,130600,105254615,3220,3220,3220,3220,0
|
|
20240226,130500,105254615,3220,3220,3220,3220,0
|
|
20240226,130400,105254615,3220,3220,3220,3220,0
|
|
20240226,130300,105254615,3220,3220,3220,3220,0
|
|
20240226,130200,105254615,3220,3220,3220,3220,0
|
|
20240226,130100,105254615,3220,3220,3220,3220,5
|
|
20240226,130000,105238515,3220,3220,3220,3220,0
|
|
20240226,125900,105238515,3220,3220,3220,3220,0
|
|
20240226,125800,105238515,3220,3220,3220,3220,0
|
|
20240226,125700,105238515,3220,3220,3220,3220,700
|
|
20240226,125600,102984515,3215,3215,3215,3215,0
|
|
20240226,125500,102984515,3215,3215,3215,3215,0
|
|
20240226,125400,102984515,3215,3215,3215,3215,0
|
|
20240226,125300,102984515,3215,3215,3215,3215,0
|
|
20240226,125200,102984515,3215,3215,3215,3215,0
|
|
20240226,125100,102984515,3215,3215,3215,3215,0
|
|
20240226,125000,102984515,3215,3215,3215,3215,0
|
|
20240226,124900,102984515,3215,3215,3215,3215,0
|
|
20240226,124800,102984515,3215,3220,3220,3215,888
|
|
20240226,124700,100126525,3225,3225,3225,3225,0
|
|
20240226,124600,100126525,3225,3225,3225,3225,0
|
|
20240226,124500,100126525,3225,3225,3225,3225,0
|
|
20240226,124400,100126525,3225,3225,3225,3225,0
|
|
20240226,124300,100126525,3225,3225,3225,3225,0
|
|
20240226,124200,100126525,3225,3225,3225,3225,0
|
|
20240226,124100,100126525,3225,3225,3225,3225,0
|
|
20240226,124000,100126525,3225,3225,3225,3225,0
|
|
20240226,123900,100126525,3225,3225,3225,3225,0
|
|
20240226,123800,100126525,3225,3225,3225,3225,0
|
|
20240226,123700,100126525,3225,3225,3225,3225,0
|
|
20240226,123600,100126525,3225,3225,3225,3225,0
|
|
20240226,123500,100126525,3225,3225,3225,3225,0
|
|
20240226,123400,100126525,3225,3225,3225,3225,253
|
|
20240226,123300,99310600,3225,3225,3225,3225,5
|
|
20240226,123200,99294475,3225,3225,3225,3225,0
|
|
20240226,123100,99294475,3225,3225,3225,3225,0
|
|
20240226,123000,99294475,3225,3225,3225,3225,1
|
|
20240226,122900,99291250,3225,3225,3225,3225,0
|
|
20240226,122800,99291250,3225,3225,3225,3225,5
|
|
20240226,122700,99275125,3225,3225,3225,3225,0
|
|
20240226,122600,99275125,3225,3225,3225,3225,0
|
|
20240226,122500,99275125,3225,3225,3225,3225,0
|
|
20240226,122400,99275125,3225,3225,3225,3225,0
|
|
20240226,122300,99275125,3225,3225,3225,3225,0
|
|
20240226,122200,99275125,3225,3225,3225,3225,0
|
|
20240226,122100,99275125,3225,3225,3225,3225,0
|
|
20240226,122000,99275125,3225,3225,3225,3225,7
|
|
20240226,121900,99252550,3220,3220,3220,3220,0
|
|
20240226,121800,99252550,3220,3220,3220,3220,0
|
|
20240226,121700,99252550,3220,3220,3220,3220,0
|
|
20240226,121600,99252550,3220,3225,3225,3220,105
|
|
20240226,121500,98914425,3225,3225,3225,3225,0
|
|
20240226,121400,98914425,3225,3225,3225,3225,5
|
|
20240226,121300,98898300,3225,3225,3225,3225,0
|
|
20240226,121200,98898300,3225,3225,3225,3225,0
|
|
20240226,121100,98898300,3225,3225,3225,3225,0
|
|
20240226,121000,98898300,3225,3225,3225,3225,0
|
|
20240226,120900,98898300,3225,3225,3225,3225,128
|
|
20240226,120800,98485500,3225,3225,3225,3225,0
|
|
20240226,120700,98485500,3225,3225,3225,3225,0
|
|
20240226,120600,98485500,3225,3225,3225,3225,0
|
|
20240226,120500,98485500,3225,3225,3225,3225,0
|
|
20240226,120400,98485500,3225,3225,3225,3225,14
|
|
20240226,120300,98440350,3225,3225,3225,3225,0
|
|
20240226,120200,98440350,3225,3225,3225,3225,0
|
|
20240226,120100,98440350,3225,3225,3225,3225,0
|
|
20240226,120000,98440350,3225,3225,3225,3225,0
|
|
20240226,115900,98440350,3225,3225,3225,3225,50
|
|
20240226,115800,98279100,3225,3225,3225,3225,70
|
|
20240226,115700,98053350,3225,3225,3225,3225,0
|
|
20240226,115600,98053350,3225,3225,3225,3225,0
|
|
20240226,115500,98053350,3225,3225,3225,3225,0
|
|
20240226,115400,98053350,3225,3225,3225,3225,0
|
|
20240226,115300,98053350,3225,3225,3225,3225,0
|
|
20240226,115200,98053350,3225,3225,3225,3225,10
|
|
20240226,115100,98021100,3225,3225,3225,3225,6
|
|
20240226,115000,98001750,3225,3225,3225,3225,0
|
|
20240226,114900,98001750,3225,3225,3225,3225,0
|
|
20240226,114800,98001750,3225,3225,3225,3225,5
|
|
20240226,114700,97985625,3225,3225,3225,3225,0
|
|
20240226,114600,97985625,3225,3225,3225,3225,0
|
|
20240226,114500,97985625,3225,3225,3225,3225,0
|
|
20240226,114400,97985625,3225,3225,3225,3225,0
|
|
20240226,114300,97985625,3225,3225,3225,3225,0
|
|
20240226,114200,97985625,3225,3225,3225,3225,5
|
|
20240226,114100,97969500,3225,3225,3225,3225,0
|
|
20240226,114000,97969500,3225,3225,3225,3225,1
|
|
20240226,113900,97966275,3225,3225,3225,3225,0
|
|
20240226,113800,97966275,3225,3225,3225,3225,0
|
|
20240226,113700,97966275,3225,3225,3225,3225,0
|
|
20240226,113600,97966275,3225,3225,3225,3225,0
|
|
20240226,113500,97966275,3225,3225,3225,3225,0
|
|
20240226,113400,97966275,3225,3225,3225,3225,0
|
|
20240226,113300,97966275,3225,3225,3225,3225,0
|
|
20240226,113200,97966275,3225,3225,3225,3225,0
|
|
20240226,113100,97966275,3225,3225,3225,3225,0
|
|
20240226,113000,97966275,3225,3225,3225,3225,0
|
|
20240226,112900,97966275,3225,3225,3225,3225,0
|
|
20240226,112800,97966275,3225,3225,3225,3225,0
|
|
20240226,112700,97966275,3225,3225,3225,3225,0
|
|
20240226,112600,97966275,3225,3225,3225,3225,0
|
|
20240226,112500,97966275,3225,3225,3225,3225,0
|
|
20240226,112400,97966275,3225,3225,3225,3225,0
|
|
20240226,112300,97966275,3225,3225,3225,3225,0
|
|
20240226,112200,97966275,3225,3225,3225,3225,155
|
|
20240226,112100,97466400,3225,3225,3225,3225,0
|
|
20240226,112000,97466400,3225,3225,3225,3225,0
|
|
20240226,111900,97466400,3225,3225,3225,3225,94
|
|
20240226,111800,97163250,3215,3215,3215,3215,0
|
|
20240226,111700,97163250,3215,3215,3215,3215,0
|
|
20240226,111600,97163250,3215,3215,3215,3215,0
|
|
20240226,111500,97163250,3215,3215,3215,3215,0
|
|
20240226,111400,97163250,3215,3215,3215,3215,0
|
|
20240226,111300,97163250,3215,3215,3215,3215,0
|
|
20240226,111200,97163250,3215,3215,3215,3215,0
|
|
20240226,111100,97163250,3215,3220,3220,3215,2489
|
|
20240226,111000,89160115,3225,3225,3225,3225,0
|
|
20240226,110900,89160115,3225,3225,3225,3225,0
|
|
20240226,110800,89160115,3225,3225,3225,3225,0
|
|
20240226,110700,89160115,3225,3225,3225,3225,0
|
|
20240226,110600,89160115,3225,3225,3225,3225,0
|
|
20240226,110500,89160115,3225,3225,3225,3225,0
|
|
20240226,110400,89160115,3225,3225,3225,3225,30
|
|
20240226,110300,89063365,3220,3220,3220,3220,0
|
|
20240226,110200,89063365,3220,3220,3220,3220,0
|
|
20240226,110100,89063365,3220,3220,3220,3220,0
|
|
20240226,110000,89063365,3220,3220,3220,3220,0
|
|
20240226,105900,89063365,3220,3220,3220,3220,0
|
|
20240226,105800,89063365,3220,3220,3220,3220,0
|
|
20240226,105700,89063365,3220,3220,3220,3220,0
|
|
20240226,105600,89063365,3220,3220,3220,3220,0
|
|
20240226,105500,89063365,3220,3220,3220,3220,0
|
|
20240226,105400,89063365,3220,3220,3220,3220,0
|
|
20240226,105300,89063365,3220,3220,3220,3220,499
|
|
20240226,105200,87456585,3215,3215,3215,3215,0
|
|
20240226,105100,87456585,3215,3215,3215,3215,0
|
|
20240226,105000,87456585,3215,3215,3215,3215,0
|
|
20240226,104900,87456585,3215,3215,3215,3215,0
|
|
20240226,104800,87456585,3215,3215,3215,3215,0
|
|
20240226,104700,87456585,3215,3215,3215,3215,5
|
|
20240226,104600,87440510,3215,3215,3215,3215,0
|
|
20240226,104500,87440510,3215,3215,3215,3215,0
|
|
20240226,104400,87440510,3215,3215,3215,3215,0
|
|
20240226,104300,87440510,3215,3215,3215,3215,0
|
|
20240226,104200,87440510,3215,3215,3215,3215,0
|
|
20240226,104100,87440510,3215,3215,3215,3215,638
|
|
20240226,104000,85389340,3205,3205,3205,3205,0
|
|
20240226,103900,85389340,3205,3205,3205,3205,100
|
|
20240226,103800,85068840,3200,3200,3200,3200,0
|
|
20240226,103700,85068840,3200,3200,3200,3200,0
|
|
20240226,103600,85068840,3200,3200,3200,3200,0
|
|
20240226,103500,85068840,3200,3200,3200,3200,0
|
|
20240226,103400,85068840,3200,3200,3200,3200,0
|
|
20240226,103300,85068840,3200,3200,3200,3200,0
|
|
20240226,103200,85068840,3200,3200,3200,3200,0
|
|
20240226,103100,85068840,3200,3215,3215,3200,616
|
|
20240226,103000,83097400,3200,3205,3205,3200,1000
|
|
20240226,102900,79896350,3205,3205,3205,3205,0
|
|
20240226,102800,79896350,3205,3205,3205,3205,0
|
|
20240226,102700,79896350,3205,3205,3205,3205,100
|
|
20240226,102600,79575850,3200,3200,3200,3200,0
|
|
20240226,102500,79575850,3200,3200,3200,3200,0
|
|
20240226,102400,79575850,3200,3200,3200,3200,0
|
|
20240226,102300,79575850,3200,3200,3200,3200,225
|
|
20240226,102200,78855850,3200,3200,3200,3200,2
|
|
20240226,102100,78849450,3205,3205,3205,3205,111
|
|
20240226,102000,78493695,3205,3205,3205,3205,0
|
|
20240226,101900,78493695,3205,3205,3205,3205,1500
|
|
20240226,101800,73686195,3210,3210,3210,3210,114
|
|
20240226,101700,73320255,3215,3215,3215,3215,102
|
|
20240226,101600,72992325,3220,3220,3220,3220,0
|
|
20240226,101500,72992325,3220,3220,3220,3220,0
|
|
20240226,101400,72992325,3220,3220,3220,3220,0
|
|
20240226,101300,72992325,3220,3220,3220,3220,0
|
|
20240226,101200,72992325,3220,3220,3220,3220,1
|
|
20240226,101100,72989105,3210,3215,3215,3210,1300
|
|
20240226,101000,68816030,3220,3220,3220,3220,0
|
|
20240226,100900,68816030,3220,3220,3220,3220,0
|
|
20240226,100800,68816030,3220,3220,3220,3220,0
|
|
20240226,100700,68816030,3220,3220,3220,3220,0
|
|
20240226,100600,68816030,3220,3220,3220,3220,0
|
|
20240226,100500,68816030,3220,3220,3220,3220,0
|
|
20240226,100400,68816030,3220,3220,3220,3220,11
|
|
20240226,100300,68780610,3215,3215,3215,3215,54
|
|
20240226,100200,68607000,3215,3215,3215,3215,0
|
|
20240226,100100,68607000,3215,3215,3215,3215,0
|
|
20240226,100000,68607000,3215,3215,3215,3215,0
|
|
20240226,095900,68607000,3215,3215,3215,3215,20
|
|
20240226,095800,68542700,3215,3215,3215,3215,0
|
|
20240226,095700,68542700,3215,3215,3215,3215,0
|
|
20240226,095600,68542700,3215,3215,3215,3215,0
|
|
20240226,095500,68542700,3215,3215,3215,3215,0
|
|
20240226,095400,68542700,3215,3215,3215,3215,50
|
|
20240226,095300,68381950,3220,3220,3220,3220,0
|
|
20240226,095200,68381950,3220,3220,3220,3215,917
|
|
20240226,095100,65433565,3220,3220,3220,3220,50
|
|
20240226,095000,65272565,3220,3220,3220,3220,0
|
|
20240226,094900,65272565,3220,3220,3220,3220,40
|
|
20240226,094800,65143765,3220,3220,3220,3215,840
|
|
20240226,094700,62442965,3220,3220,3220,3220,2478
|
|
20240226,094600,54463805,3220,3220,3220,3220,1003
|
|
20240226,094500,51234145,3220,3220,3220,3220,800
|
|
20240226,094400,48658145,3225,3225,3225,3225,0
|
|
20240226,094300,48658145,3225,3225,3225,3225,2100
|
|
20240226,094200,41885645,3230,3230,3235,3230,53
|
|
20240226,094100,41714445,3230,3230,3230,3230,50
|
|
20240226,094000,41552945,3230,3230,3230,3230,100
|
|
20240226,093900,41229945,3240,3240,3240,3240,0
|
|
20240226,093800,41229945,3240,3225,3240,3225,5000
|
|
20240226,093700,25030980,3220,3240,3240,3220,1216
|
|
20240226,093600,21109840,3240,3240,3240,3235,42
|
|
20240226,093500,20973930,3240,3240,3240,3240,0
|
|
20240226,093400,20973930,3240,3240,3240,3240,0
|
|
20240226,093300,20973930,3240,3240,3240,3240,3
|
|
20240226,093200,20964210,3240,3240,3240,3240,4
|
|
20240226,093100,20951250,3235,3235,3235,3235,0
|
|
20240226,093000,20951250,3235,3240,3240,3235,88
|
|
20240226,092900,20666555,3225,3225,3225,3225,0
|
|
20240226,092800,20666555,3225,3225,3225,3225,209
|
|
20240226,092700,19992530,3240,3240,3240,3240,0
|
|
20240226,092600,19992530,3240,3240,3240,3240,0
|
|
20240226,092500,19992530,3240,3235,3240,3235,927
|
|
20240226,092400,16989685,3225,3235,3235,3225,490
|
|
20240226,092300,15409405,3240,3240,3240,3240,0
|
|
20240226,092200,15409405,3240,3240,3240,3240,0
|
|
20240226,092100,15409405,3240,3240,3240,3240,3
|
|
20240226,092000,15399685,3240,3240,3240,3240,10
|
|
20240226,091900,15367285,3220,3235,3235,3220,188
|
|
20240226,091800,14760425,3240,3240,3240,3240,0
|
|
20240226,091700,14760425,3240,3240,3240,3240,0
|
|
20240226,091600,14760425,3240,3240,3240,3240,0
|
|
20240226,091500,14760425,3240,3240,3240,3240,0
|
|
20240226,091400,14760425,3240,3240,3240,3240,0
|
|
20240226,091300,14760425,3240,3240,3240,3240,76
|
|
20240226,091200,14514185,3240,3220,3240,3220,15
|
|
20240226,091100,14465605,3220,3230,3230,3215,643
|
|
20240226,091000,12396540,3225,3225,3225,3225,0
|
|
20240226,090900,12396540,3225,3225,3225,3225,0
|
|
20240226,090800,12396540,3225,3225,3225,3225,0
|
|
20240226,090700,12396540,3225,3225,3225,3225,0
|
|
20240226,090600,12396540,3225,3225,3225,3225,0
|
|
20240226,090500,12396540,3225,3225,3225,3225,10
|
|
20240226,090400,12364290,3220,3220,3220,3220,0
|
|
20240226,090300,12364290,3220,3220,3220,3220,0
|
|
20240226,090200,12364290,3220,3220,3220,3220,0
|
|
20240226,090100,12364290,3220,3220,3220,3220,0
|
|
20240226,090000,12364290,3220,3240,3240,3220,3820
|